{"ticker": "LAZ", "overview": {"cik": "1311370", "ticker": "LAZ", "name": "Lazard, Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059145", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006445", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000546", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058033", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057802", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057801", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057800", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057799", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001311370-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001628280-26-049871", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049278", "price_sensitive": true}, {"form": "3", "date": "2026-07-13", "title": "FORM 3", "accession": "0001628280-26-048035", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001628280-26-047432", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-17", "title": "Employee share plan", "accession": "0001628280-26-043930", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040431", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040428", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040425", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040423", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040420", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040417", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040410", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040403", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038145", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038143", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038142", "price_sensitive": false}]}, "description": "Lazard, Inc. trades as LAZ on the NYSE and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 1,250 insider filings for the company, from May 2005 to August 2026. Across those, 22 insiders disclosed 9 open-market purchases totalling $84.39M against 85 sales totalling $314.63M. The most recent filing on record is dated 4 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 9, "buy_sum": 84394102.7007, "sell_n": 85, "sell_sum": 314633258.1924, "net": -230239155.4917, "insiders": 22, "first_date": "2005-05-06", "last_date": "2026-08-25"}, "metrics": {"ticker": "LAZ", "has_prices": true, "as_of": "2026-08-07", "last": 44.2, "prev_close": 43.32, "change": 0.8800000000000026, "change_pct": 0.02031394275161594, "session_volume": 1763464.0, "vwap_5": 43.652696364237265, "vwap_20": 43.039495079016945, "vwap_60": 43.59392480378496, "vwap_250": 47.08781175597597, "high_52w": 57.0, "low_52w": 39.11, "avg_volume_20": 1827231.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003260", "src": "13DG", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.2% passive stake in LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003260-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "0001628280-26-059145", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Peter Richard Orszag", "who_key": "Orszag Peter Richard", "role": "CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 5440037.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "The CEO takes $5.4M off the table in LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1837678/000162828026059145/0001628280-26-059145-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "0001628280-26-058033", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Stephen R. Howe Jr.", "who_key": "Howe Stephen R. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760676/000162828026058033/0001628280-26-058033-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0001628280-26-057801", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Christopher Hogbin", "who_key": "Hogbin Christopher", "role": "CEO Asset Management", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006999/000162828026057801/0001628280-26-057801-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0001628280-26-057802", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Michael Gathy", "who_key": "Gathy Michael", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1995399/000162828026057802/0001628280-26-057802-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0001628280-26-057799", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Tracy Farr", "who_key": "Farr Tracy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2106739/000162828026057799/0001628280-26-057799-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0001628280-26-057800", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Alexandra Soto", "who_key": "Soto Alexandra", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777410/000162828026057800/0001628280-26-057800-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}, {"id": "0001628280-26-049871", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Kathy Elsesser", "who_key": "Elsesser Kathy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026049871/0001628280-26-049871-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147890}, {"id": "0001628280-26-040403", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Stephen R. Howe Jr.", "who_key": "Howe Stephen R. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026040403/0001628280-26-040403-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0001628280-26-040410", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Dmitry Shevelenko", "who_key": "Shevelenko Dmitry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026040410/0001628280-26-040410-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0001628280-26-040417", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Daniel H. Schulman", "who_key": "SCHULMAN DANIEL H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026040417/0001628280-26-040417-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0001628280-26-040420", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Iris Knobloch", "who_key": "Knobloch Iris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026040420/0001628280-26-040420-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0001628280-26-040423", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Michelle Jarrard", "who_key": "Jarrard Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026040423/0001628280-26-040423-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0001628280-26-040425", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Peter Harrison", "who_key": "Harrison Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026040425/0001628280-26-040425-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0001628280-26-040428", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Andrew M. Alper", "who_key": "Alper Andrew M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026040428/0001628280-26-040428-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0001628280-26-040431", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Ann-Kristin Achleitner", "who_key": "Achleitner Ann-Kristin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026040431/0001628280-26-040431-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222770}, {"id": "0001628280-26-038141", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Alexandra Soto", "who_key": "Soto Alexandra", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026038141/0001628280-26-038141-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237170}, {"id": "0001628280-26-038142", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Christopher Hogbin", "who_key": "Hogbin Christopher", "role": "CEO Asset Management", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026038142/0001628280-26-038142-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237170}, {"id": "0001628280-26-038143", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Michael Gathy", "who_key": "Gathy Michael", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026038143/0001628280-26-038143-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237170}, {"id": "0001628280-26-038145", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Tracy Farr", "who_key": "Farr Tracy", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026038145/0001628280-26-038145-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237170}, {"id": "0001628280-26-036540", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Stephen R. Howe Jr.", "who_key": "Howe Stephen R. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026036540/0001628280-26-036540-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "0001628280-26-036545", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Andrew M. Alper", "who_key": "Alper Andrew M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026036545/0001628280-26-036545-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0000080255-26-000402", "src": "13DG", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Lazard, Inc.", "who_key": "Lazard, 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": "Investment Advice", "country": "United States", "headline": "Lazard, Inc. moves to a 8.6% passive stake in LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/0000080255-26-000402-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0000936753-26-000027", "src": "13DG", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, 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": "Investment Advice", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC takes a 5.2% passive stake in LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000027-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248690}, {"id": "13DG-0002100119-26-001296", "src": "13DG", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Lazard, Inc.", "who_key": "Lazard, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Lazard, Inc. takes a 6.18% passive stake in LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/0002100119-26-001296-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267410}, {"id": "13DG-0002100121-26-000854", "src": "13DG", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Lazard, Inc.", "who_key": "Lazard, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Lazard, Inc. takes a 5.28% passive stake in LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/0002100121-26-000854-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267410}, {"id": "13DG-0000102909-26-001700", "src": "13DG", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Lazard, Inc.", "who_key": "Lazard, 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": "Investment Advice", "country": "United States", "headline": "Lazard, Inc. adjusts its stake in LAZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/0000102909-26-001700-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "0001628280-26-019947", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Christopher Hogbin", "who_key": "Hogbin Christopher", "role": "CEO Asset Management", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 473592.73, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO cashes out $474K of LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026019947/0001628280-26-019947-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329330}, {"id": "0001628280-26-019552", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Michael Gathy", "who_key": "Gathy Michael", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026019552/0001628280-26-019552-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332210}, {"id": "0001628280-26-019553", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Alexandra Soto", "who_key": "Soto Alexandra", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on LAZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828026019553/0001628280-26-019553-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332210}], "recent_buys": [{"id": "0001311370-16-000088", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard Ltd", "who": "Jane L. Mendillo", "who_key": "Mendillo Jane L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49308.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member picks up $49K of LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137016000088/0001311370-16-000088-index.htm", "trade_date": "2016-08-02", "timestamp": "2016-08-02", "mins": 5392370}, {"id": "0001311370-08-000089", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard Ltd", "who": "Philip A. Laskawy", "who_key": "LASKAWY PHILIP A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84630.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board insider adds $85K of LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137008000089/0001311370-08-000089-index.htm", "trade_date": "2008-12-12", "timestamp": "2008-12-12", "mins": 9409970}, {"id": "0001311370-07-000042", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard Ltd", "who": "Vernon E. Jordan Jr", "who_key": "JORDAN VERNON E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249633.0, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "The boardroom is buying: $250K of LAZ, LDZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137007000042/0001311370-07-000042-index.htm", "trade_date": "2007-09-07", "timestamp": "2007-09-07", "mins": 10075250}, {"id": "0001311370-07-000032", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard Ltd", "who": "Bruce Wasserstein", "who_key": "Wasserstein Bruce", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5178123.9007, "score": 70.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO loads up: $5.2M into LAZ, LDZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137007000032/0001311370-07-000032-index.htm", "trade_date": "2007-08-16", "timestamp": "2007-08-16", "mins": 10106930}, {"id": "0000898822-05-001125", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard Ltd", "who": "Bruce Jay Wasserstein", "who_key": "Wasserstein Bruce Jay", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2989431.0, "score": 67.9, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "The whole bench is buying LAZ, LDZ \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089882205001125/0000898822-05-001125-index.htm", "trade_date": "2005-08-29", "timestamp": "2005-08-29", "mins": 11139410}, {"id": "0000891836-05-000283", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard Ltd", "who": "Goldman Sachs Group Inc/", "who_key": "GOLDMAN SACHS GROUP INC/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 43966.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "The whole bench is buying LAZ \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089183605000283/0000891836-05-000283-index.htm", "trade_date": "2005-05-13", "timestamp": "2005-05-13", "mins": 11294930}, {"id": "0000891836-05-000276", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard Ltd", "who": "Goldman Sachs Group Inc/", "who_key": "GOLDMAN SACHS GROUP INC/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3250820.0, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "LAZ draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089183605000276/0000891836-05-000276-index.htm", "trade_date": "2005-05-10", "timestamp": "2005-05-10", "mins": 11299250}, {"id": "0000891836-05-000275", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard Ltd", "who": "Goldman Sachs Group Inc/", "who_key": "GOLDMAN SACHS GROUP INC/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 13750297.8, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 4 insiders into LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089183605000275/0000891836-05-000275-index.htm", "trade_date": "2005-05-10", "timestamp": "2005-05-10", "mins": 11299250}, {"id": "0000891836-05-000274", "src": "INSIDERS", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard Ltd", "who": "Goldman Sachs Group Inc/", "who_key": "GOLDMAN SACHS GROUP INC/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 58797893.0, "score": 73.1, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 4 buying LAZ, LDZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089183605000274/0000891836-05-000274-index.htm", "trade_date": "2005-05-06", "timestamp": "2005-05-06", "mins": 11305010}], "institutional": [{"id": "13DG-0002012383-26-003260", "src": "13DG", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.2% passive stake in LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003260-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85970}, {"id": "13DG-0000080255-26-000402", "src": "13DG", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Lazard, Inc.", "who_key": "Lazard, 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": "Investment Advice", "country": "United States", "headline": "Lazard, Inc. moves to a 8.6% passive stake in LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/0000080255-26-000402-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247250}, {"id": "13DG-0000936753-26-000027", "src": "13DG", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Ariel Investments, LLC", "who_key": "ARIEL INVESTMENTS, 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": "Investment Advice", "country": "United States", "headline": "ARIEL INVESTMENTS, LLC takes a 5.2% passive stake in LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/936753/0000936753-26-000027-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248690}, {"id": "13DG-0002100119-26-001296", "src": "13DG", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Lazard, Inc.", "who_key": "Lazard, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Lazard, Inc. takes a 6.18% passive stake in LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/0002100119-26-001296-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267410}, {"id": "13DG-0002100121-26-000854", "src": "13DG", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Lazard, Inc.", "who_key": "Lazard, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Lazard, Inc. takes a 5.28% passive stake in LAZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/0002100121-26-000854-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267410}, {"id": "13DG-0000102909-26-001700", "src": "13DG", "ticker": "LAZ", "cik": "1311370", "company": "Lazard, Inc.", "company_raw": "Lazard, Inc.", "who": "Lazard, Inc.", "who_key": "Lazard, 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": "Investment Advice", "country": "United States", "headline": "Lazard, Inc. adjusts its stake in LAZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/0000102909-26-001700-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "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": "Lazard, Inc. Common Stock", "new_value": "Lazard, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001311370", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001311370", "applied": 1, "detected_at": "2026-10-25T18:39:44.301877"}]}, "key_people": [{"who": "Goldman Sachs Group Inc/", "who_key": "GOLDMAN SACHS GROUP INC/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 75842976.8, "sold": 18761308.8, "net": 57081668.0, "trades": 9, "top_score": 73.1, "lean": "buying", "history": [{"action": "BUY", "amount": 43966.0, "date": "2005-05-13", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089183605000283/0000891836-05-000283-index.htm"}, {"action": "SELL", "amount": 4001588.0, "date": "2005-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089183605000282/0000891836-05-000282-index.htm"}, {"action": "SELL", "amount": 1970520.0, "date": "2005-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089183605000277/0000891836-05-000277-index.htm"}, {"action": "SELL", "amount": 1962047.8, "date": "2005-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089183605000278/0000891836-05-000278-index.htm"}, {"action": "SELL", "amount": 5781002.0, "date": "2005-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089183605000279/0000891836-05-000279-index.htm"}, {"action": "SELL", "amount": 5046151.0, "date": "2005-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089183605000281/0000891836-05-000281-index.htm"}, {"action": "BUY", "amount": 13750297.8, "date": "2005-05-10", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089183605000275/0000891836-05-000275-index.htm"}, {"action": "BUY", "amount": 3250820.0, "date": "2005-05-10", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089183605000276/0000891836-05-000276-index.htm"}, {"action": "BUY", "amount": 58797893.0, "date": "2005-05-06", "score": 73.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089183605000274/0000891836-05-000274-index.htm"}], "latest": {"action": "BUY", "amount": 43966.0, "date": "2005-05-13", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000089183605000283/0000891836-05-000283-index.htm"}}, {"who": "Kenneth M. Jacobs", "who_key": "JACOBS KENNETH M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 44778189.2401, "net": -44778189.2401, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9093609.95, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828024039564/0001628280-24-039564-index.htm"}, {"action": "SELL", "amount": 7152207.0966, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828024038568/0001628280-24-038568-index.htm"}, {"action": "SELL", "amount": 15105818.0, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828024032247/0001628280-24-032247-index.htm"}, {"action": "SELL", "amount": 2989585.3935, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828024031707/0001628280-24-031707-index.htm"}, {"action": "SELL", "amount": 10436968.8, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828024026745/0001628280-24-026745-index.htm"}], "latest": {"action": "SELL", "amount": 9093609.95, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000162828024039564/0001628280-24-039564-index.htm"}}, {"who": "Steven J. Golub", "who_key": "Golub Steven J", "role": "Vice Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 40583765.04, "net": -40583765.04, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9641386.0, "date": "2009-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137009000058/0001311370-09-000058-index.htm"}, {"action": "SELL", "amount": 8179964.0, "date": "2009-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137009000040/0001311370-09-000040-index.htm"}, {"action": "SELL", "amount": 11384160.0, "date": "2008-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137008000072/0001311370-08-000072-index.htm"}, {"action": "SELL", "amount": 11378255.040000001, "date": "2006-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137006000090/0001311370-06-000090-index.htm"}], "latest": {"action": "SELL", "amount": 9641386.0, "date": "2009-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137009000058/0001311370-09-000058-index.htm"}}, {"who": "Alexander F. Stern", "who_key": "Stern Alexander F.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 39563988.9419, "net": -39563988.9419, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1783110.0, "date": "2022-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919122059248/0001209191-22-059248-index.htm"}, {"action": "SELL", "amount": 2470300.0, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919122033634/0001209191-22-033634-index.htm"}, {"action": "SELL", "amount": 4095000.0, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919121053212/0001209191-21-053212-index.htm"}, {"action": "SELL", "amount": 1934500.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919121017302/0001209191-21-017302-index.htm"}, {"action": "SELL", "amount": 3999244.6519, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919120047799/0001209191-20-047799-index.htm"}, {"action": "SELL", "amount": 1897500.0000000002, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919120015686/0001209191-20-015686-index.htm"}, {"action": "SELL", "amount": 3461605.2, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919118016897/0001209191-18-016897-index.htm"}, {"action": "SELL", "amount": 2908555.0, "date": "2017-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000095015717000654/0000950157-17-000654-index.htm"}, {"action": "SELL", "amount": 1300670.36, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137017000021/0001311370-17-000021-index.htm"}, {"action": "SELL", "amount": 3200400.0, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137015000013/0001311370-15-000013-index.htm"}, {"action": "SELL", "amount": 1974542.7200000002, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137014000011/0001311370-14-000011-index.htm"}, {"action": "SELL", "amount": 2652635.0300000003, "date": "2014-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137014000005/0001311370-14-000005-index.htm"}, {"action": "SELL", "amount": 2193575.0, "date": "2013-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137013000014/0001311370-13-000014-index.htm"}, {"action": "SELL", "amount": 3368603.9800000004, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137010000065/0001311370-10-000065-index.htm"}, {"action": "SELL", "amount": 1257149.0, "date": "2009-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137009000055/0001311370-09-000055-index.htm"}, {"action": "SELL", "amount": 1066598.0, "date": "2009-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137009000037/0001311370-09-000037-index.htm"}], "latest": {"action": "SELL", "amount": 1783110.0, "date": "2022-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919122059248/0001209191-22-059248-index.htm"}}, {"who": "Scott D. Hoffman", "who_key": "Hoffman Scott D", "role": "CAO and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 35816302.1094, "net": -35816302.1094, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1155000.0, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919121066584/0001209191-21-066584-index.htm"}, {"action": "SELL", "amount": 1013000.0000000001, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919121017293/0001209191-21-017293-index.htm"}, {"action": "SELL", "amount": 2610760.0, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919120046649/0001209191-20-046649-index.htm"}, {"action": "SELL", "amount": 1530136.0, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919119056151/0001209191-19-056151-index.htm"}, {"action": "SELL", "amount": 1021296.0, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919119047198/0001209191-19-047198-index.htm"}, {"action": "SELL", "amount": 781950.0, "date": "2018-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919118016888/0001209191-18-016888-index.htm"}, {"action": "SELL", "amount": 1579480.0, "date": "2017-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000095015717000681/0000950157-17-000681-index.htm"}, {"action": "SELL", "amount": 863199.9999999999, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137017000019/0001311370-17-000019-index.htm"}, {"action": "SELL", "amount": 1466451.0, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137016000089/0001311370-16-000089-index.htm"}, {"action": "SELL", "amount": 1986000.0, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137014000031/0001311370-14-000031-index.htm"}, {"action": "SELL", "amount": 792440.0, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137013000009/0001311370-13-000009-index.htm"}, {"action": "SELL", "amount": 1673282.49, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137012000063/0001311370-12-000063-index.htm"}, {"action": "SELL", "amount": 362641.4594, "date": "2011-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137011000052/0001311370-11-000052-index.htm"}, {"action": "SELL", "amount": 718020.0000000001, "date": "2011-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137011000042/0001311370-11-000042-index.htm"}, {"action": "SELL", "amount": 4471250.0, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137010000064/0001311370-10-000064-index.htm"}, {"action": "SELL", "amount": 4659225.0, "date": "2009-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137009000057/0001311370-09-000057-index.htm"}, {"action": "SELL", "amount": 1564342.0, "date": "2009-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137009000039/0001311370-09-000039-index.htm"}, {"action": "SELL", "amount": 3886628.0, "date": "2008-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137008000071/0001311370-08-000071-index.htm"}, {"action": "SELL", "amount": 3681200.16, "date": "2006-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137006000089/0001311370-06-000089-index.htm"}], "latest": {"action": "SELL", "amount": 1155000.0, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919121066584/0001209191-21-066584-index.htm"}}, {"who": "Charles Ward", "who_key": "Ward Charles", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 35476164.6, "net": -35476164.6, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 270039.8, "date": "2010-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137010000021/0001311370-10-000021-index.htm"}, {"action": "SELL", "amount": 8381018.0, "date": "2009-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137009000056/0001311370-09-000056-index.htm"}, {"action": "SELL", "amount": 7110636.0, "date": "2009-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137009000036/0001311370-09-000036-index.htm"}, {"action": "SELL", "amount": 9674834.0, "date": "2008-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137008000073/0001311370-08-000073-index.htm"}, {"action": "SELL", "amount": 10039636.8, "date": "2006-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137006000087/0001311370-06-000087-index.htm"}], "latest": {"action": "SELL", "amount": 270039.8, "date": "2010-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137010000021/0001311370-10-000021-index.htm"}}, {"who": "Ashish Bhutani", "who_key": "BHUTANI ASHISH", "role": "CEO of Lazard Asset Management, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 23010142.6, "net": -23010142.6, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8104000.000000001, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919121017290/0001209191-21-017290-index.htm"}, {"action": "SELL", "amount": 6589507.049999999, "date": "2014-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137014000007/0001311370-14-000007-index.htm"}, {"action": "SELL", "amount": 8316635.55, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137013000016/0001311370-13-000016-index.htm"}], "latest": {"action": "SELL", "amount": 8104000.000000001, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000120919121017290/0001209191-21-017290-index.htm"}}, {"who": "Michael J. Castellano", "who_key": "Castellano Michael J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16721903.16, "net": -16721903.16, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5446197.12, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137010000063/0001311370-10-000063-index.htm"}, {"action": "SELL", "amount": 3784656.0, "date": "2009-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137009000059/0001311370-09-000059-index.htm"}, {"action": "SELL", "amount": 1299194.0, "date": "2009-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137009000041/0001311370-09-000041-index.htm"}, {"action": "SELL", "amount": 3179965.0, "date": "2008-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137008000070/0001311370-08-000070-index.htm"}, {"action": "SELL", "amount": 3011891.04, "date": "2006-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137006000091/0001311370-06-000091-index.htm"}], "latest": {"action": "SELL", "amount": 5446197.12, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1311370/000131137010000063/0001311370-10-000063-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -5440037.5}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059145", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006445", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001958244-26-000546", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058033", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057802", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057801", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057800", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057799", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001311370-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001628280-26-049871", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049278", "price_sensitive": true}, {"form": "3", "date": "2026-07-13", "title": "FORM 3", "accession": "0001628280-26-048035", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001628280-26-047432", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-17", "title": "Employee share plan", "accession": "0001628280-26-043930", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040431", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040428", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040425", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040423", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040420", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040417", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040410", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040403", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038145", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038143", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038142", "price_sensitive": false}], "performance": {"ticker": "LAZ", "has_prices": true, "summary": {"n": 9, "avg": 0.2629458278908413, "win_rate": 1.0, "best": 0.3096296296296297, "worst": 0.2571103526734928, "as_of": "2026-08-07"}, "buys": [{"who": "Mendillo Jane L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49308.0, "date": "2016-08-02", "score": 35.4, "ref_price": 33.75, "return": 0.3096296296296297}, {"who": "LASKAWY PHILIP A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84630.0, "date": "2008-12-12", "score": 38.2, "ref_price": 35.16, "return": 0.2571103526734928}, {"who": "JORDAN VERNON E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249633.0, "date": "2007-09-07", "score": 58.8, "ref_price": 35.16, "return": 0.2571103526734928}, {"who": "Wasserstein Bruce", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 5178123.9007, "date": "2007-08-16", "score": 70.0, "ref_price": 35.16, "return": 0.2571103526734928}, {"who": "Wasserstein Bruce Jay", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 2989431.0, "date": "2005-08-29", "score": 67.9, "ref_price": 35.16, "return": 0.2571103526734928}, {"who": "GOLDMAN SACHS GROUP INC/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 43966.0, "date": "2005-05-13", "score": 32.3, "ref_price": 35.16, "return": 0.2571103526734928}, {"who": "GOLDMAN SACHS GROUP INC/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3250820.0, "date": "2005-05-10", "score": 54.8, "ref_price": 35.16, "return": 0.2571103526734928}, {"who": "GOLDMAN SACHS GROUP INC/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13750297.8, "date": "2005-05-10", "score": 62.7, "ref_price": 35.16, "return": 0.2571103526734928}, {"who": "GOLDMAN SACHS GROUP INC/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 58797893.0, "date": "2005-05-06", "score": 73.1, "ref_price": 35.16, "return": 0.2571103526734928}]}, "price_series": [{"date": "2016-08-01", "close": 35.16, "volume": 1322012.0}, {"date": "2016-08-02", "close": 33.75, "volume": 856532.0}, {"date": "2016-08-03", "close": 34.25, "volume": 921401.0}, {"date": "2016-08-04", "close": 34.07, "volume": 584446.0}, {"date": "2016-08-05", "close": 34.35, "volume": 463317.0}, {"date": "2016-08-08", "close": 34.74, "volume": 958230.0}, {"date": "2016-08-09", "close": 34.87, "volume": 732959.0}, {"date": "2016-08-10", "close": 35.2, "volume": 864179.0}, {"date": "2016-08-11", "close": 35.27, "volume": 688894.0}, {"date": "2016-08-12", "close": 35.45, "volume": 497265.0}, {"date": "2016-08-15", "close": 35.86, "volume": 682777.0}, {"date": "2016-08-16", "close": 36.16, "volume": 792854.0}, {"date": "2016-08-17", "close": 35.96, "volume": 450639.0}, {"date": "2016-08-18", "close": 36.64, "volume": 744047.0}, {"date": "2016-08-19", "close": 37.0, "volume": 607194.0}, {"date": "2016-08-22", "close": 36.93, "volume": 680189.0}, {"date": "2016-08-23", "close": 37.61, "volume": 1329158.0}, {"date": "2016-08-24", "close": 37.01, "volume": 697647.0}, {"date": "2016-08-25", "close": 36.79, "volume": 345495.0}, {"date": "2016-08-26", "close": 36.6, "volume": 625652.0}, {"date": "2016-08-29", "close": 36.7, "volume": 961395.0}, {"date": "2016-08-30", "close": 37.19, "volume": 763959.0}, {"date": "2016-08-31", "close": 37.03, "volume": 576101.0}, {"date": "2016-09-01", "close": 36.8, "volume": 691607.0}, {"date": "2016-09-02", "close": 37.33, "volume": 523793.0}, {"date": "2016-09-06", "close": 36.73, "volume": 654264.0}, {"date": "2016-09-07", "close": 37.38, "volume": 483183.0}, {"date": "2016-09-08", "close": 37.91, "volume": 614886.0}, {"date": "2016-09-09", "close": 36.8, "volume": 726125.0}, {"date": "2016-09-12", "close": 36.94, "volume": 611079.0}, {"date": "2016-09-13", "close": 35.86, "volume": 863312.0}, {"date": "2016-09-14", "close": 35.93, "volume": 384693.0}, {"date": "2016-09-15", "close": 36.7, "volume": 305437.0}, {"date": "2016-09-16", "close": 36.05, "volume": 472490.0}, {"date": "2016-09-19", "close": 36.5, "volume": 397177.0}, {"date": "2016-09-20", "close": 35.94, "volume": 373840.0}, {"date": "2016-09-21", "close": 36.44, "volume": 699785.0}, {"date": "2016-09-22", "close": 36.57, "volume": 525836.0}, {"date": "2016-09-23", "close": 36.64, "volume": 639034.0}, {"date": "2016-09-26", "close": 35.98, "volume": 688052.0}, {"date": "2016-09-27", "close": 36.01, "volume": 498228.0}, {"date": "2016-09-28", "close": 36.04, "volume": 953877.0}, {"date": "2016-09-29", "close": 35.21, "volume": 631810.0}, {"date": "2016-09-30", "close": 36.36, "volume": 1945627.0}, {"date": "2016-10-03", "close": 35.51, "volume": 1168042.0}, {"date": "2016-10-04", "close": 35.95, "volume": 758775.0}, {"date": "2016-10-05", "close": 35.98, "volume": 970502.0}, {"date": "2016-10-06", "close": 35.89, "volume": 449901.0}, {"date": "2016-10-07", "close": 35.67, "volume": 270555.0}, {"date": "2016-10-10", "close": 35.45, "volume": 689340.0}, {"date": "2016-10-11", "close": 34.91, "volume": 664312.0}, {"date": "2016-10-12", "close": 34.46, "volume": 645850.0}, {"date": "2016-10-13", "close": 34.34, "volume": 1065633.0}, {"date": "2016-10-14", "close": 34.37, "volume": 287715.0}, {"date": "2016-10-17", "close": 34.18, "volume": 292832.0}, {"date": "2016-10-18", "close": 34.75, "volume": 377125.0}, {"date": "2016-10-19", "close": 35.6, "volume": 492647.0}, {"date": "2016-10-20", "close": 35.45, "volume": 526246.0}, {"date": "2016-10-21", "close": 36.03, "volume": 472332.0}, {"date": "2016-10-24", "close": 35.87, "volume": 607451.0}, {"date": "2016-10-25", "close": 36.07, "volume": 1033520.0}, {"date": "2016-10-26", "close": 36.76, "volume": 729490.0}, {"date": "2016-10-27", "close": 37.21, "volume": 1964631.0}, {"date": "2016-10-28", "close": 37.04, "volume": 782182.0}, {"date": "2016-10-31", "close": 36.46, "volume": 1002960.0}, {"date": "2016-11-01", "close": 36.9, "volume": 1445371.0}, {"date": "2016-11-02", "close": 37.3, "volume": 1262806.0}, {"date": "2016-11-03", "close": 38.03, "volume": 1189157.0}, {"date": "2016-11-04", "close": 37.98, "volume": 881934.0}, {"date": "2016-11-07", "close": 38.48, "volume": 741740.0}, {"date": "2016-11-08", "close": 38.39, "volume": 652150.0}, {"date": "2016-11-09", "close": 38.76, "volume": 1722655.0}, {"date": "2016-11-10", "close": 38.29, "volume": 2757791.0}, {"date": "2016-11-11", "close": 38.24, "volume": 1695613.0}, {"date": "2016-11-14", "close": 39.54, "volume": 1220822.0}, {"date": "2016-11-15", "close": 39.97, "volume": 1117773.0}, {"date": "2016-11-16", "close": 39.73, "volume": 586153.0}, {"date": "2016-11-17", "close": 40.06, "volume": 446830.0}, {"date": "2016-11-18", "close": 39.88, "volume": 818221.0}, {"date": "2016-11-21", "close": 40.04, "volume": 2321898.0}, {"date": "2016-11-22", "close": 40.49, "volume": 988841.0}, {"date": "2016-11-23", "close": 40.05, "volume": 635946.0}, {"date": "2016-11-25", "close": 40.06, "volume": 180842.0}, {"date": "2016-11-28", "close": 38.86, "volume": 1028824.0}, {"date": "2016-11-29", "close": 38.74, "volume": 809625.0}, {"date": "2016-11-30", "close": 38.85, "volume": 1111729.0}, {"date": "2016-12-01", "close": 41.02, "volume": 3262746.0}, {"date": "2016-12-02", "close": 41.47, "volume": 2051885.0}, {"date": "2016-12-05", "close": 42.64, "volume": 1595206.0}, {"date": "2016-12-06", "close": 43.75, "volume": 1653574.0}, {"date": "2016-12-07", "close": 43.58, "volume": 906510.0}, {"date": "2016-12-08", "close": 43.92, "volume": 946999.0}, {"date": "2016-12-09", "close": 43.01, "volume": 687439.0}, {"date": "2016-12-12", "close": 42.39, "volume": 685024.0}, {"date": "2016-12-13", "close": 42.4, "volume": 1466090.0}, {"date": "2016-12-14", "close": 41.04, "volume": 1492897.0}, {"date": "2016-12-15", "close": 41.28, "volume": 1108873.0}, {"date": "2016-12-16", "close": 41.24, "volume": 820451.0}, {"date": "2016-12-19", "close": 41.33, "volume": 585296.0}, {"date": "2016-12-20", "close": 42.18, "volume": 713165.0}, {"date": "2016-12-21", "close": 42.07, "volume": 809160.0}, {"date": "2016-12-22", "close": 41.46, "volume": 539180.0}, {"date": "2016-12-23", "close": 41.67, "volume": 533883.0}, {"date": "2016-12-27", "close": 41.38, "volume": 366793.0}, {"date": "2016-12-28", "close": 40.81, "volume": 1070376.0}, {"date": "2016-12-29", "close": 40.99, "volume": 576857.0}, {"date": "2016-12-30", "close": 41.09, "volume": 525165.0}, {"date": "2017-01-03", "close": 41.64, "volume": 505555.0}, {"date": "2017-01-04", "close": 42.63, "volume": 649795.0}, {"date": "2017-01-05", "close": 41.59, "volume": 1215194.0}, {"date": "2017-01-06", "close": 41.0, "volume": 1221447.0}, {"date": "2017-01-09", "close": 41.01, "volume": 630457.0}, {"date": "2017-01-10", "close": 40.65, "volume": 1197237.0}, {"date": "2017-01-11", "close": 40.65, "volume": 1167646.0}, {"date": "2017-01-12", "close": 40.8, "volume": 707179.0}, {"date": "2017-01-13", "close": 41.09, "volume": 343615.0}, {"date": "2017-01-17", "close": 40.7, "volume": 748557.0}, {"date": "2017-01-18", "close": 41.39, "volume": 602395.0}, {"date": "2017-01-19", "close": 40.92, "volume": 514400.0}, {"date": "2017-01-20", "close": 40.61, "volume": 889039.0}, {"date": "2017-01-23", "close": 40.74, "volume": 779230.0}, {"date": "2017-01-24", "close": 41.0, "volume": 725747.0}, {"date": "2017-01-25", "close": 41.33, "volume": 749421.0}, {"date": "2017-01-26", "close": 42.01, "volume": 699983.0}, {"date": "2017-01-27", "close": 41.76, "volume": 692840.0}, {"date": "2017-01-30", "close": 41.47, "volume": 1340791.0}, {"date": "2017-01-31", "close": 42.48, "volume": 911495.0}, {"date": "2017-02-01", "close": 43.04, "volume": 1051263.0}, {"date": "2017-02-02", "close": 43.14, "volume": 1533708.0}, {"date": "2017-02-03", "close": 43.47, "volume": 861285.0}, {"date": "2017-02-06", "close": 43.92, "volume": 792445.0}, {"date": "2017-02-07", "close": 43.76, "volume": 761648.0}, {"date": "2017-02-08", "close": 43.64, "volume": 931151.0}, {"date": "2017-02-09", "close": 42.98, "volume": 535171.0}, {"date": "2017-02-10", "close": 43.21, "volume": 446828.0}, {"date": "2017-02-13", "close": 43.4, "volume": 384073.0}, {"date": "2017-02-14", "close": 43.71, "volume": 500824.0}, {"date": "2017-02-15", "close": 43.93, "volume": 763027.0}, {"date": "2017-02-16", "close": 43.59, "volume": 645627.0}, {"date": "2017-02-17", "close": 43.41, "volume": 840169.0}, {"date": "2017-02-21", "close": 43.37, "volume": 570157.0}, {"date": "2017-02-22", "close": 43.04, "volume": 1858923.0}, {"date": "2017-02-23", "close": 42.58, "volume": 504342.0}, {"date": "2017-02-24", "close": 42.41, "volume": 940372.0}, {"date": "2017-02-27", "close": 43.04, "volume": 824034.0}, {"date": "2017-02-28", "close": 43.06, "volume": 744762.0}, {"date": "2017-03-01", "close": 44.09, "volume": 930904.0}, {"date": "2017-03-02", "close": 43.07, "volume": 654439.0}, {"date": "2017-03-03", "close": 43.01, "volume": 433875.0}, {"date": "2017-03-06", "close": 42.58, "volume": 250582.0}, {"date": "2017-03-07", "close": 43.03, "volume": 471936.0}, {"date": "2017-03-08", "close": 42.92, "volume": 573673.0}, {"date": "2017-03-09", "close": 43.37, "volume": 570740.0}, {"date": "2017-03-10", "close": 43.59, "volume": 656252.0}, {"date": "2017-03-13", "close": 45.71, "volume": 2966734.0}, {"date": "2017-03-14", "close": 45.51, "volume": 1089993.0}, {"date": "2017-03-15", "close": 45.92, "volume": 1640868.0}, {"date": "2017-03-16", "close": 45.96, "volume": 1125840.0}, {"date": "2017-03-17", "close": 45.25, "volume": 7981497.0}, {"date": "2017-03-20", "close": 45.04, "volume": 904720.0}, {"date": "2017-03-21", "close": 43.99, "volume": 1438894.0}, {"date": "2017-03-22", "close": 44.61, "volume": 701492.0}, {"date": "2017-03-23", "close": 45.12, "volume": 835689.0}, {"date": "2017-03-24", "close": 45.01, "volume": 880227.0}, {"date": "2017-03-27", "close": 44.78, "volume": 826390.0}, {"date": "2017-03-28", "close": 45.43, "volume": 712970.0}, {"date": "2017-03-29", "close": 45.42, "volume": 393941.0}, {"date": "2017-03-30", "close": 45.85, "volume": 976805.0}, {"date": "2017-03-31", "close": 45.99, "volume": 756896.0}, {"date": "2017-04-03", "close": 45.59, "volume": 711844.0}, {"date": "2017-04-04", "close": 45.23, "volume": 747973.0}, {"date": "2017-04-05", "close": 44.53, "volume": 870920.0}, {"date": "2017-04-06", "close": 45.54, "volume": 903192.0}, {"date": "2017-04-07", "close": 45.4, "volume": 634903.0}, {"date": "2017-04-10", "close": 45.77, "volume": 797969.0}, {"date": "2017-04-11", "close": 45.95, "volume": 812880.0}, {"date": "2017-04-12", "close": 44.9, "volume": 907290.0}, {"date": "2017-04-13", "close": 44.61, "volume": 710437.0}, {"date": "2017-04-17", "close": 45.27, "volume": 718227.0}, {"date": "2017-04-18", "close": 45.09, "volume": 627597.0}, {"date": "2017-04-19", "close": 45.85, "volume": 969102.0}, {"date": "2017-04-20", "close": 46.03, "volume": 721054.0}, {"date": "2017-04-21", "close": 44.76, "volume": 2112305.0}, {"date": "2017-04-24", "close": 45.16, "volume": 1470848.0}, {"date": "2017-04-25", "close": 44.54, "volume": 1122577.0}, {"date": "2017-04-26", "close": 44.3, "volume": 1410333.0}, {"date": "2017-04-27", "close": 43.17, "volume": 4884325.0}, {"date": "2017-04-28", "close": 42.94, "volume": 1992437.0}, {"date": "2017-05-01", "close": 43.11, "volume": 1355393.0}, {"date": "2017-05-02", "close": 43.4, "volume": 1980702.0}, {"date": "2017-05-03", "close": 44.17, "volume": 1663690.0}, {"date": "2017-05-04", "close": 43.15, "volume": 1111806.0}, {"date": "2017-05-05", "close": 42.86, "volume": 3092433.0}, {"date": "2017-05-08", "close": 43.12, "volume": 1193700.0}, {"date": "2017-05-09", "close": 43.7, "volume": 597753.0}, {"date": "2017-05-10", "close": 44.55, "volume": 1032425.0}, {"date": "2017-05-11", "close": 44.65, "volume": 784323.0}, {"date": "2017-05-12", "close": 44.63, "volume": 598503.0}, {"date": "2017-05-15", "close": 45.55, "volume": 558741.0}, {"date": "2017-05-16", "close": 45.31, "volume": 782381.0}, {"date": "2017-05-17", "close": 43.53, "volume": 753287.0}, {"date": "2017-05-18", "close": 43.56, "volume": 1077103.0}, {"date": "2017-05-19", "close": 44.2, "volume": 450455.0}, {"date": "2017-05-22", "close": 44.16, "volume": 404353.0}, {"date": "2017-05-23", "close": 43.91, "volume": 634438.0}, {"date": "2017-05-24", "close": 43.94, "volume": 577879.0}, {"date": "2017-05-25", "close": 44.38, "volume": 424421.0}, {"date": "2017-05-26", "close": 44.96, "volume": 585184.0}, {"date": "2017-05-30", "close": 44.62, "volume": 650749.0}, {"date": "2017-05-31", "close": 44.5, "volume": 626514.0}, {"date": "2017-06-01", "close": 45.19, "volume": 668540.0}, {"date": "2017-06-02", "close": 44.84, "volume": 538048.0}, {"date": "2017-06-05", "close": 45.03, "volume": 997650.0}, {"date": "2017-06-06", "close": 44.99, "volume": 470221.0}, {"date": "2017-06-07", "close": 44.9, "volume": 398149.0}, {"date": "2017-06-08", "close": 44.87, "volume": 761204.0}, {"date": "2017-06-09", "close": 44.86, "volume": 673977.0}, {"date": "2017-06-12", "close": 45.14, "volume": 667945.0}, {"date": "2017-06-13", "close": 45.17, "volume": 557960.0}, {"date": "2017-06-14", "close": 44.81, "volume": 751370.0}, {"date": "2017-06-15", "close": 44.82, "volume": 710133.0}, {"date": "2017-06-16", "close": 45.35, "volume": 630550.0}, {"date": "2017-06-19", "close": 46.01, "volume": 701130.0}, {"date": "2017-06-20", "close": 45.47, "volume": 559924.0}, {"date": "2017-06-21", "close": 45.95, "volume": 602067.0}, {"date": "2017-06-22", "close": 45.54, "volume": 303056.0}, {"date": "2017-06-23", "close": 45.76, "volume": 2271860.0}, {"date": "2017-06-26", "close": 45.85, "volume": 541389.0}, {"date": "2017-06-27", "close": 46.31, "volume": 874604.0}, {"date": "2017-06-28", "close": 46.81, "volume": 733067.0}, {"date": "2017-06-29", "close": 46.59, "volume": 761202.0}, {"date": "2017-06-30", "close": 46.33, "volume": 493896.0}, {"date": "2017-07-03", "close": 47.32, "volume": 273356.0}, {"date": "2017-07-05", "close": 46.81, "volume": 607728.0}, {"date": "2017-07-06", "close": 46.55, "volume": 934415.0}, {"date": "2017-07-07", "close": 46.59, "volume": 343337.0}, {"date": "2017-07-10", "close": 47.1, "volume": 647450.0}, {"date": "2017-07-11", "close": 46.17, "volume": 634019.0}, {"date": "2017-07-12", "close": 45.74, "volume": 635205.0}, {"date": "2017-07-13", "close": 46.0, "volume": 534625.0}, {"date": "2017-07-14", "close": 46.25, "volume": 461532.0}, {"date": "2017-07-17", "close": 47.06, "volume": 584482.0}, {"date": "2017-07-18", "close": 46.82, "volume": 380643.0}, {"date": "2017-07-19", "close": 47.23, "volume": 688439.0}, {"date": "2017-07-20", "close": 47.02, "volume": 618948.0}, {"date": "2017-07-21", "close": 47.4, "volume": 394576.0}, {"date": "2017-07-24", "close": 48.01, "volume": 1579876.0}, {"date": "2017-07-25", "close": 47.89, "volume": 704295.0}, {"date": "2017-07-26", "close": 47.91, "volume": 817368.0}, {"date": "2017-07-27", "close": 46.11, "volume": 2064762.0}, {"date": "2017-07-28", "close": 46.02, "volume": 617258.0}, {"date": "2017-07-31", "close": 46.71, "volume": 863567.0}, {"date": "2017-08-01", "close": 46.64, "volume": 747365.0}, {"date": "2017-08-02", "close": 46.0, "volume": 521895.0}, {"date": "2017-08-03", "close": 45.63, "volume": 360869.0}, {"date": "2017-08-04", "close": 45.48, "volume": 376649.0}, {"date": "2017-08-07", "close": 45.75, "volume": 620235.0}, {"date": "2017-08-08", "close": 45.5, "volume": 736999.0}, {"date": "2017-08-09", "close": 44.73, "volume": 637872.0}, {"date": "2017-08-10", "close": 42.96, "volume": 1123737.0}, {"date": "2017-08-11", "close": 43.14, "volume": 807478.0}, {"date": "2017-08-14", "close": 44.32, "volume": 860576.0}, {"date": "2017-08-15", "close": 43.85, "volume": 525702.0}, {"date": "2017-08-16", "close": 43.42, "volume": 349987.0}, {"date": "2017-08-17", "close": 42.42, "volume": 542756.0}, {"date": "2017-08-18", "close": 42.42, "volume": 733594.0}, {"date": "2017-08-21", "close": 42.67, "volume": 644149.0}, {"date": "2017-08-22", "close": 43.08, "volume": 601247.0}, {"date": "2017-08-23", "close": 42.76, "volume": 634583.0}, {"date": "2017-08-24", "close": 42.15, "volume": 596937.0}, {"date": "2017-08-25", "close": 42.19, "volume": 640376.0}, {"date": "2017-08-28", "close": 42.53, "volume": 761489.0}, {"date": "2017-08-29", "close": 42.2, "volume": 797435.0}, {"date": "2017-08-30", "close": 42.59, "volume": 671662.0}, {"date": "2017-08-31", "close": 42.89, "volume": 908149.0}, {"date": "2017-09-01", "close": 43.06, "volume": 492115.0}, {"date": "2017-09-05", "close": 41.87, "volume": 555115.0}, {"date": "2017-09-06", "close": 41.45, "volume": 1028593.0}, {"date": "2017-09-07", "close": 40.91, "volume": 1389042.0}, {"date": "2017-09-08", "close": 40.66, "volume": 740968.0}, {"date": "2017-09-11", "close": 41.49, "volume": 1279692.0}, {"date": "2017-09-12", "close": 41.57, "volume": 409193.0}, {"date": "2017-09-13", "close": 41.63, "volume": 511664.0}, {"date": "2017-09-14", "close": 41.58, "volume": 278334.0}, {"date": "2017-09-15", "close": 41.7, "volume": 666091.0}, {"date": "2017-09-18", "close": 42.45, "volume": 641994.0}, {"date": "2017-09-19", "close": 43.11, "volume": 757660.0}, {"date": "2017-09-20", "close": 43.28, "volume": 731424.0}, {"date": "2017-09-21", "close": 43.0, "volume": 367144.0}, {"date": "2017-09-22", "close": 43.2, "volume": 461444.0}, {"date": "2017-09-25", "close": 43.3, "volume": 284814.0}, {"date": "2017-09-26", "close": 43.1, "volume": 995161.0}, {"date": "2017-09-27", "close": 43.91, "volume": 649583.0}, {"date": "2017-09-28", "close": 44.93, "volume": 774627.0}, {"date": "2017-09-29", "close": 45.22, "volume": 707704.0}, {"date": "2017-10-02", "close": 45.02, "volume": 718622.0}, {"date": "2017-10-03", "close": 45.72, "volume": 693179.0}, {"date": "2017-10-04", "close": 45.81, "volume": 610086.0}, {"date": "2017-10-05", "close": 45.96, "volume": 297794.0}, {"date": "2017-10-06", "close": 45.43, "volume": 375527.0}, {"date": "2017-10-09", "close": 44.81, "volume": 500223.0}, {"date": "2017-10-10", "close": 45.06, "volume": 452283.0}, {"date": "2017-10-11", "close": 44.81, "volume": 926868.0}, {"date": "2017-10-12", "close": 44.96, "volume": 293981.0}, {"date": "2017-10-13", "close": 45.36, "volume": 406619.0}, {"date": "2017-10-16", "close": 45.9, "volume": 810259.0}, {"date": "2017-10-17", "close": 45.6, "volume": 341429.0}, {"date": "2017-10-18", "close": 45.99, "volume": 200967.0}, {"date": "2017-10-19", "close": 45.74, "volume": 382995.0}, {"date": "2017-10-20", "close": 46.03, "volume": 745388.0}, {"date": "2017-10-23", "close": 45.54, "volume": 526566.0}, {"date": "2017-10-24", "close": 45.63, "volume": 591168.0}, {"date": "2017-10-25", "close": 45.27, "volume": 868724.0}, {"date": "2017-10-26", "close": 45.57, "volume": 1486509.0}, {"date": "2017-10-27", "close": 47.2, "volume": 1047349.0}, {"date": "2017-10-30", "close": 47.38, "volume": 1236320.0}, {"date": "2017-10-31", "close": 47.54, "volume": 895644.0}, {"date": "2017-11-01", "close": 47.4, "volume": 487156.0}, {"date": "2017-11-02", "close": 46.87, "volume": 951248.0}, {"date": "2017-11-03", "close": 47.01, "volume": 624689.0}, {"date": "2017-11-06", "close": 47.11, "volume": 502379.0}, {"date": "2017-11-07", "close": 46.39, "volume": 352755.0}, {"date": "2017-11-08", "close": 47.44, "volume": 760056.0}, {"date": "2017-11-09", "close": 48.16, "volume": 648409.0}, {"date": "2017-11-10", "close": 47.29, "volume": 472133.0}, {"date": "2017-11-13", "close": 47.69, "volume": 322824.0}, {"date": "2017-11-14", "close": 46.5, "volume": 606006.0}, {"date": "2017-11-15", "close": 45.92, "volume": 806351.0}, {"date": "2017-11-16", "close": 46.0, "volume": 405707.0}, {"date": "2017-11-17", "close": 46.1, "volume": 530095.0}, {"date": "2017-11-20", "close": 47.11, "volume": 338450.0}, {"date": "2017-11-21", "close": 47.49, "volume": 480178.0}, {"date": "2017-11-22", "close": 47.63, "volume": 270881.0}, {"date": "2017-11-24", "close": 47.54, "volume": 142270.0}, {"date": "2017-11-27", "close": 47.65, "volume": 373997.0}, {"date": "2017-11-28", "close": 47.93, "volume": 563979.0}, {"date": "2017-11-29", "close": 48.74, "volume": 417536.0}, {"date": "2017-11-30", "close": 49.25, "volume": 470411.0}, {"date": "2017-12-01", "close": 49.18, "volume": 382810.0}, {"date": "2017-12-04", "close": 50.74, "volume": 1293030.0}, {"date": "2017-12-05", "close": 50.23, "volume": 973481.0}, {"date": "2017-12-06", "close": 49.98, "volume": 354746.0}, {"date": "2017-12-07", "close": 50.47, "volume": 439483.0}, {"date": "2017-12-08", "close": 51.28, "volume": 496334.0}, {"date": "2017-12-11", "close": 50.69, "volume": 250593.0}, {"date": "2017-12-12", "close": 50.86, "volume": 580649.0}, {"date": "2017-12-13", "close": 50.79, "volume": 520449.0}, {"date": "2017-12-14", "close": 51.12, "volume": 654233.0}, {"date": "2017-12-15", "close": 51.53, "volume": 750965.0}, {"date": "2017-12-18", "close": 51.52, "volume": 451012.0}, {"date": "2017-12-19", "close": 51.03, "volume": 632853.0}, {"date": "2017-12-20", "close": 50.17, "volume": 435218.0}, {"date": "2017-12-21", "close": 50.96, "volume": 769030.0}, {"date": "2017-12-22", "close": 51.18, "volume": 399477.0}, {"date": "2017-12-26", "close": 51.35, "volume": 273028.0}, {"date": "2017-12-27", "close": 51.57, "volume": 370033.0}, {"date": "2017-12-28", "close": 52.09, "volume": 375606.0}, {"date": "2017-12-29", "close": 52.5, "volume": 727919.0}, {"date": "2018-01-02", "close": 52.6, "volume": 581585.0}, {"date": "2018-01-03", "close": 54.08, "volume": 819776.0}, {"date": "2018-01-04", "close": 55.66, "volume": 1049710.0}, {"date": "2018-01-05", "close": 55.87, "volume": 921244.0}, {"date": "2018-01-08", "close": 56.09, "volume": 850697.0}, {"date": "2018-01-09", "close": 57.03, "volume": 615673.0}, {"date": "2018-01-10", "close": 56.56, "volume": 602764.0}, {"date": "2018-01-11", "close": 57.27, "volume": 550035.0}, {"date": "2018-01-12", "close": 57.71, "volume": 565806.0}, {"date": "2018-01-16", "close": 56.08, "volume": 1012564.0}, {"date": "2018-01-17", "close": 56.86, "volume": 602397.0}, {"date": "2018-01-18", "close": 56.53, "volume": 553109.0}, {"date": "2018-01-19", "close": 57.97, "volume": 701666.0}, {"date": "2018-01-22", "close": 58.93, "volume": 841252.0}, {"date": "2018-01-23", "close": 58.81, "volume": 780657.0}, {"date": "2018-01-24", "close": 58.96, "volume": 1024841.0}, {"date": "2018-01-25", "close": 59.39, "volume": 1101019.0}, {"date": "2018-01-26", "close": 59.14, "volume": 642843.0}, {"date": "2018-01-29", "close": 58.04, "volume": 931825.0}, {"date": "2018-01-30", "close": 57.69, "volume": 784109.0}, {"date": "2018-01-31", "close": 58.57, "volume": 1139997.0}, {"date": "2018-02-01", "close": 59.4, "volume": 2086966.0}, {"date": "2018-02-02", "close": 58.12, "volume": 980709.0}, {"date": "2018-02-05", "close": 56.66, "volume": 1721979.0}, {"date": "2018-02-06", "close": 56.8, "volume": 1744670.0}, {"date": "2018-02-07", "close": 57.14, "volume": 976072.0}, {"date": "2018-02-08", "close": 54.23, "volume": 1035920.0}, {"date": "2018-02-09", "close": 53.82, "volume": 1061120.0}, {"date": "2018-02-12", "close": 54.19, "volume": 1170697.0}, {"date": "2018-02-13", "close": 54.51, "volume": 1143634.0}, {"date": "2018-02-14", "close": 56.48, "volume": 763903.0}, {"date": "2018-02-15", "close": 55.83, "volume": 979341.0}, {"date": "2018-02-16", "close": 55.4, "volume": 829392.0}, {"date": "2018-02-20", "close": 54.69, "volume": 866682.0}, {"date": "2018-02-21", "close": 53.59, "volume": 821730.0}, {"date": "2018-02-22", "close": 53.18, "volume": 980910.0}, {"date": "2018-02-23", "close": 53.27, "volume": 642686.0}, {"date": "2018-02-26", "close": 54.41, "volume": 913016.0}, {"date": "2018-02-27", "close": 54.21, "volume": 928298.0}, {"date": "2018-02-28", "close": 53.97, "volume": 928369.0}, {"date": "2018-03-01", "close": 53.47, "volume": 789888.0}, {"date": "2018-03-02", "close": 52.65, "volume": 1320915.0}, {"date": "2018-03-05", "close": 53.97, "volume": 1303180.0}, {"date": "2018-03-06", "close": 54.46, "volume": 1031981.0}, {"date": "2018-03-07", "close": 54.38, "volume": 803836.0}, {"date": "2018-03-08", "close": 55.19, "volume": 866245.0}, {"date": "2018-03-09", "close": 56.07, "volume": 1676262.0}, {"date": "2018-03-12", "close": 56.82, "volume": 1300828.0}, {"date": "2018-03-13", "close": 55.68, "volume": 1623029.0}, {"date": "2018-03-14", "close": 55.94, "volume": 794169.0}, {"date": "2018-03-15", "close": 55.39, "volume": 1139142.0}, {"date": "2018-03-16", "close": 56.11, "volume": 4732438.0}, {"date": "2018-03-19", "close": 54.52, "volume": 734395.0}, {"date": "2018-03-20", "close": 54.69, "volume": 558001.0}, {"date": "2018-03-21", "close": 54.33, "volume": 709323.0}, {"date": "2018-03-22", "close": 52.03, "volume": 1000707.0}, {"date": "2018-03-23", "close": 50.77, "volume": 779712.0}, {"date": "2018-03-26", "close": 52.54, "volume": 828699.0}, {"date": "2018-03-27", "close": 51.77, "volume": 782825.0}, {"date": "2018-03-28", "close": 51.53, "volume": 757046.0}, {"date": "2018-03-29", "close": 52.56, "volume": 519525.0}, {"date": "2018-04-02", "close": 51.65, "volume": 818653.0}, {"date": "2018-04-03", "close": 51.39, "volume": 1050800.0}, {"date": "2018-04-04", "close": 52.0, "volume": 613040.0}, {"date": "2018-04-05", "close": 53.18, "volume": 433256.0}, {"date": "2018-04-06", "close": 52.3, "volume": 711074.0}, {"date": "2018-04-09", "close": 52.05, "volume": 406626.0}, {"date": "2018-04-10", "close": 52.71, "volume": 429403.0}, {"date": "2018-04-11", "close": 52.62, "volume": 439931.0}, {"date": "2018-04-12", "close": 53.22, "volume": 413594.0}, {"date": "2018-04-13", "close": 52.77, "volume": 350292.0}, {"date": "2018-04-16", "close": 52.81, "volume": 796187.0}, {"date": "2018-04-17", "close": 53.74, "volume": 1118258.0}, {"date": "2018-04-18", "close": 52.86, "volume": 445464.0}, {"date": "2018-04-19", "close": 53.47, "volume": 393878.0}, {"date": "2018-04-20", "close": 52.96, "volume": 388295.0}, {"date": "2018-04-23", "close": 52.94, "volume": 264724.0}, {"date": "2018-04-24", "close": 52.09, "volume": 548772.0}, {"date": "2018-04-25", "close": 51.9, "volume": 907960.0}, {"date": "2018-04-26", "close": 53.6, "volume": 701545.0}, {"date": "2018-04-27", "close": 53.5, "volume": 594230.0}, {"date": "2018-04-30", "close": 54.42, "volume": 1017041.0}, {"date": "2018-05-01", "close": 55.06, "volume": 1224809.0}, {"date": "2018-05-02", "close": 53.26, "volume": 1460923.0}, {"date": "2018-05-03", "close": 52.44, "volume": 1111370.0}, {"date": "2018-05-04", "close": 52.86, "volume": 541873.0}, {"date": "2018-05-07", "close": 53.99, "volume": 317843.0}, {"date": "2018-05-08", "close": 54.36, "volume": 956312.0}, {"date": "2018-05-09", "close": 54.98, "volume": 446751.0}, {"date": "2018-05-10", "close": 55.52, "volume": 399235.0}, {"date": "2018-05-11", "close": 55.44, "volume": 402386.0}, {"date": "2018-05-14", "close": 55.33, "volume": 451421.0}, {"date": "2018-05-15", "close": 55.18, "volume": 699002.0}, {"date": "2018-05-16", "close": 55.62, "volume": 438222.0}, {"date": "2018-05-17", "close": 56.05, "volume": 474898.0}, {"date": "2018-05-18", "close": 55.02, "volume": 450523.0}, {"date": "2018-05-21", "close": 54.87, "volume": 437345.0}, {"date": "2018-05-22", "close": 55.18, "volume": 315940.0}, {"date": "2018-05-23", "close": 54.72, "volume": 333167.0}, {"date": "2018-05-24", "close": 54.07, "volume": 448743.0}, {"date": "2018-05-25", "close": 54.28, "volume": 373237.0}, {"date": "2018-05-29", "close": 51.45, "volume": 813960.0}, {"date": "2018-05-30", "close": 51.8, "volume": 776444.0}, {"date": "2018-05-31", "close": 51.44, "volume": 541849.0}, {"date": "2018-06-01", "close": 51.61, "volume": 705354.0}, {"date": "2018-06-04", "close": 51.74, "volume": 466887.0}, {"date": "2018-06-05", "close": 51.77, "volume": 974680.0}, {"date": "2018-06-06", "close": 53.52, "volume": 525612.0}, {"date": "2018-06-07", "close": 52.35, "volume": 343803.0}, {"date": "2018-06-08", "close": 52.35, "volume": 726243.0}, {"date": "2018-06-11", "close": 53.05, "volume": 416375.0}, {"date": "2018-06-12", "close": 52.81, "volume": 684245.0}, {"date": "2018-06-13", "close": 54.17, "volume": 1278531.0}, {"date": "2018-06-14", "close": 53.69, "volume": 688873.0}, {"date": "2018-06-15", "close": 53.96, "volume": 776573.0}, {"date": "2018-06-18", "close": 53.45, "volume": 374635.0}, {"date": "2018-06-19", "close": 52.06, "volume": 863978.0}, {"date": "2018-06-20", "close": 52.02, "volume": 962548.0}, {"date": "2018-06-21", "close": 50.73, "volume": 678108.0}, {"date": "2018-06-22", "close": 50.58, "volume": 983098.0}, {"date": "2018-06-25", "close": 50.01, "volume": 816134.0}, {"date": "2018-06-26", "close": 49.87, "volume": 711374.0}, {"date": "2018-06-27", "close": 48.91, "volume": 604183.0}, {"date": "2018-06-28", "close": 48.74, "volume": 555991.0}, {"date": "2018-06-29", "close": 48.91, "volume": 569361.0}, {"date": "2018-07-02", "close": 49.1, "volume": 404988.0}, {"date": "2018-07-03", "close": 49.08, "volume": 335421.0}, {"date": "2018-07-05", "close": 49.39, "volume": 800499.0}, {"date": "2018-07-06", "close": 49.9, "volume": 303142.0}, {"date": "2018-07-09", "close": 51.1, "volume": 484731.0}, {"date": "2018-07-10", "close": 50.77, "volume": 467134.0}, {"date": "2018-07-11", "close": 50.32, "volume": 567721.0}, {"date": "2018-07-12", "close": 50.09, "volume": 684065.0}, {"date": "2018-07-13", "close": 50.03, "volume": 797136.0}, {"date": "2018-07-16", "close": 50.47, "volume": 493921.0}, {"date": "2018-07-17", "close": 51.0, "volume": 361774.0}, {"date": "2018-07-18", "close": 51.78, "volume": 289135.0}, {"date": "2018-07-19", "close": 50.91, "volume": 561057.0}, {"date": "2018-07-20", "close": 50.82, "volume": 445666.0}, {"date": "2018-07-23", "close": 51.42, "volume": 383104.0}, {"date": "2018-07-24", "close": 52.13, "volume": 646028.0}, {"date": "2018-07-25", "close": 52.53, "volume": 783887.0}, {"date": "2018-07-26", "close": 53.25, "volume": 1007377.0}, {"date": "2018-07-27", "close": 52.84, "volume": 320914.0}, {"date": "2018-07-30", "close": 53.19, "volume": 610025.0}, {"date": "2018-07-31", "close": 54.3, "volume": 659197.0}, {"date": "2018-08-01", "close": 53.47, "volume": 886757.0}, {"date": "2018-08-02", "close": 52.78, "volume": 660448.0}, {"date": "2018-08-03", "close": 52.91, "volume": 505973.0}, {"date": "2018-08-06", "close": 53.13, "volume": 262660.0}, {"date": "2018-08-07", "close": 52.78, "volume": 535670.0}, {"date": "2018-08-08", "close": 52.45, "volume": 724247.0}, {"date": "2018-08-09", "close": 52.26, "volume": 254971.0}, {"date": "2018-08-10", "close": 50.66, "volume": 535249.0}, {"date": "2018-08-13", "close": 49.78, "volume": 606762.0}, {"date": "2018-08-14", "close": 50.18, "volume": 515920.0}, {"date": "2018-08-15", "close": 48.75, "volume": 551906.0}, {"date": "2018-08-16", "close": 48.87, "volume": 578209.0}, {"date": "2018-08-17", "close": 48.98, "volume": 494958.0}, {"date": "2018-08-20", "close": 48.31, "volume": 568414.0}, {"date": "2018-08-21", "close": 48.63, "volume": 885970.0}, {"date": "2018-08-22", "close": 49.21, "volume": 670371.0}, {"date": "2018-08-23", "close": 48.4, "volume": 500996.0}, {"date": "2018-08-24", "close": 48.42, "volume": 515013.0}, {"date": "2018-08-27", "close": 49.03, "volume": 821972.0}, {"date": "2018-08-28", "close": 48.65, "volume": 584581.0}, {"date": "2018-08-29", "close": 48.42, "volume": 593794.0}, {"date": "2018-08-30", "close": 47.7, "volume": 986119.0}, {"date": "2018-08-31", "close": 48.14, "volume": 628668.0}, {"date": "2018-09-04", "close": 47.77, "volume": 853783.0}, {"date": "2018-09-05", "close": 46.95, "volume": 1154419.0}, {"date": "2018-09-06", "close": 46.55, "volume": 543758.0}, {"date": "2018-09-07", "close": 45.82, "volume": 537202.0}, {"date": "2018-09-10", "close": 46.19, "volume": 873954.0}, {"date": "2018-09-11", "close": 46.84, "volume": 683871.0}, {"date": "2018-09-12", "close": 47.41, "volume": 561799.0}, {"date": "2018-09-13", "close": 47.73, "volume": 576130.0}, {"date": "2018-09-14", "close": 48.09, "volume": 496345.0}, {"date": "2018-09-17", "close": 47.45, "volume": 384026.0}, {"date": "2018-09-18", "close": 47.65, "volume": 995253.0}, {"date": "2018-09-19", "close": 48.24, "volume": 472977.0}, {"date": "2018-09-20", "close": 48.6, "volume": 581230.0}, {"date": "2018-09-21", "close": 48.94, "volume": 825343.0}, {"date": "2018-09-24", "close": 48.98, "volume": 514314.0}, {"date": "2018-09-25", "close": 48.66, "volume": 574816.0}, {"date": "2018-09-26", "close": 48.22, "volume": 465799.0}, {"date": "2018-09-27", "close": 47.9, "volume": 626454.0}, {"date": "2018-09-28", "close": 48.13, "volume": 639171.0}, {"date": "2018-10-01", "close": 48.16, "volume": 405371.0}, {"date": "2018-10-02", "close": 47.6, "volume": 1368736.0}, {"date": "2018-10-03", "close": 47.77, "volume": 652926.0}, {"date": "2018-10-04", "close": 47.43, "volume": 1493347.0}, {"date": "2018-10-05", "close": 47.09, "volume": 602848.0}, {"date": "2018-10-08", "close": 46.58, "volume": 526933.0}, {"date": "2018-10-09", "close": 46.44, "volume": 487775.0}, {"date": "2018-10-10", "close": 44.04, "volume": 1159516.0}, {"date": "2018-10-11", "close": 42.63, "volume": 2439053.0}, {"date": "2018-10-12", "close": 43.12, "volume": 769587.0}, {"date": "2018-10-15", "close": 42.86, "volume": 1118109.0}, {"date": "2018-10-16", "close": 43.71, "volume": 464231.0}, {"date": "2018-10-17", "close": 43.2, "volume": 636103.0}, {"date": "2018-10-18", "close": 41.75, "volume": 1226881.0}, {"date": "2018-10-19", "close": 41.96, "volume": 1307283.0}, {"date": "2018-10-22", "close": 41.48, "volume": 963287.0}, {"date": "2018-10-23", "close": 40.25, "volume": 1275142.0}, {"date": "2018-10-24", "close": 39.36, "volume": 1866826.0}, {"date": "2018-10-25", "close": 39.95, "volume": 1203563.0}, {"date": "2018-10-26", "close": 37.99, "volume": 968468.0}, {"date": "2018-10-29", "close": 38.47, "volume": 1066260.0}, {"date": "2018-10-30", "close": 38.85, "volume": 1448436.0}, {"date": "2018-10-31", "close": 39.74, "volume": 1644542.0}, {"date": "2018-11-01", "close": 41.42, "volume": 1219893.0}, {"date": "2018-11-02", "close": 41.05, "volume": 1095531.0}, {"date": "2018-11-05", "close": 41.25, "volume": 1225191.0}, {"date": "2018-11-06", "close": 41.7, "volume": 1031026.0}, {"date": "2018-11-07", "close": 41.74, "volume": 1208090.0}, {"date": "2018-11-08", "close": 41.7, "volume": 742233.0}, {"date": "2018-11-09", "close": 40.32, "volume": 625757.0}, {"date": "2018-11-12", "close": 38.6, "volume": 823923.0}, {"date": "2018-11-13", "close": 37.75, "volume": 1166051.0}, {"date": "2018-11-14", "close": 36.98, "volume": 1182005.0}, {"date": "2018-11-15", "close": 38.13, "volume": 1099736.0}, {"date": "2018-11-16", "close": 38.09, "volume": 540203.0}, {"date": "2018-11-19", "close": 37.98, "volume": 743957.0}, {"date": "2018-11-20", "close": 38.13, "volume": 984874.0}, {"date": "2018-11-21", "close": 38.82, "volume": 1199332.0}, {"date": "2018-11-23", "close": 39.59, "volume": 524877.0}, {"date": "2018-11-26", "close": 40.59, "volume": 791612.0}, {"date": "2018-11-27", "close": 39.98, "volume": 750159.0}, {"date": "2018-11-28", "close": 40.91, "volume": 753720.0}, {"date": "2018-11-29", "close": 40.21, "volume": 567831.0}, {"date": "2018-11-30", "close": 40.12, "volume": 787757.0}, {"date": "2018-12-03", "close": 40.41, "volume": 927444.0}, {"date": "2018-12-04", "close": 37.13, "volume": 1492353.0}, {"date": "2018-12-06", "close": 37.04, "volume": 1143979.0}, {"date": "2018-12-07", "close": 35.48, "volume": 1029877.0}, {"date": "2018-12-10", "close": 35.07, "volume": 1306300.0}, {"date": "2018-12-11", "close": 35.83, "volume": 1914100.0}, {"date": "2018-12-12", "close": 36.99, "volume": 2409243.0}, {"date": "2018-12-13", "close": 37.29, "volume": 1240883.0}, {"date": "2018-12-14", "close": 36.78, "volume": 1037217.0}, {"date": "2018-12-17", "close": 35.63, "volume": 1044673.0}, {"date": "2018-12-18", "close": 35.94, "volume": 1323960.0}, {"date": "2018-12-19", "close": 35.18, "volume": 1375017.0}, {"date": "2018-12-20", "close": 34.43, "volume": 969559.0}, {"date": "2018-12-21", "close": 34.8, "volume": 1094593.0}, {"date": "2018-12-24", "close": 33.98, "volume": 366462.0}, {"date": "2018-12-26", "close": 36.05, "volume": 1002575.0}, {"date": "2018-12-27", "close": 36.51, "volume": 1424660.0}, {"date": "2018-12-28", "close": 36.84, "volume": 803154.0}, {"date": "2018-12-31", "close": 36.91, "volume": 956363.0}, {"date": "2019-01-02", "close": 37.67, "volume": 569007.0}, {"date": "2019-01-03", "close": 36.31, "volume": 1105928.0}, {"date": "2019-01-04", "close": 38.45, "volume": 778071.0}, {"date": "2019-01-07", "close": 38.15, "volume": 1159148.0}, {"date": "2019-01-08", "close": 37.58, "volume": 1109541.0}, {"date": "2019-01-09", "close": 37.42, "volume": 1043278.0}, {"date": "2019-01-10", "close": 37.08, "volume": 1215749.0}, {"date": "2019-01-11", "close": 36.86, "volume": 1010045.0}, {"date": "2019-01-14", "close": 37.16, "volume": 1005372.0}, {"date": "2019-01-15", "close": 37.62, "volume": 957371.0}, {"date": "2019-01-16", "close": 38.87, "volume": 1089420.0}, {"date": "2019-01-17", "close": 39.14, "volume": 576790.0}, {"date": "2019-01-18", "close": 39.39, "volume": 729982.0}, {"date": "2019-01-22", "close": 38.16, "volume": 545057.0}, {"date": "2019-01-23", "close": 38.13, "volume": 616208.0}, {"date": "2019-01-24", "close": 38.31, "volume": 449599.0}, {"date": "2019-01-25", "close": 38.93, "volume": 1262693.0}, {"date": "2019-01-28", "close": 38.75, "volume": 345165.0}, {"date": "2019-01-29", "close": 38.91, "volume": 736555.0}, {"date": "2019-01-30", "close": 39.79, "volume": 653361.0}, {"date": "2019-01-31", "close": 39.79, "volume": 911657.0}, {"date": "2019-02-01", "close": 40.4, "volume": 504159.0}, {"date": "2019-02-04", "close": 41.16, "volume": 959407.0}, {"date": "2019-02-05", "close": 39.66, "volume": 1769911.0}, {"date": "2019-02-06", "close": 38.84, "volume": 894082.0}, {"date": "2019-02-07", "close": 38.83, "volume": 864446.0}, {"date": "2019-02-08", "close": 38.65, "volume": 441809.0}, {"date": "2019-02-11", "close": 38.81, "volume": 403412.0}, {"date": "2019-02-12", "close": 39.01, "volume": 664603.0}, {"date": "2019-02-13", "close": 38.56, "volume": 1600946.0}, {"date": "2019-02-14", "close": 36.65, "volume": 1791624.0}, {"date": "2019-02-15", "close": 36.73, "volume": 2258597.0}, {"date": "2019-02-19", "close": 36.99, "volume": 1348701.0}, {"date": "2019-02-20", "close": 36.85, "volume": 771746.0}, {"date": "2019-02-21", "close": 36.48, "volume": 709918.0}, {"date": "2019-02-22", "close": 36.5, "volume": 1497815.0}, {"date": "2019-02-25", "close": 37.04, "volume": 1855219.0}, {"date": "2019-02-26", "close": 37.27, "volume": 770201.0}, {"date": "2019-02-27", "close": 37.25, "volume": 784854.0}, {"date": "2019-02-28", "close": 37.43, "volume": 1112521.0}, {"date": "2019-03-01", "close": 38.24, "volume": 1004697.0}, {"date": "2019-03-04", "close": 37.72, "volume": 1162692.0}, {"date": "2019-03-05", "close": 37.46, "volume": 634187.0}, {"date": "2019-03-06", "close": 36.49, "volume": 646378.0}, {"date": "2019-03-07", "close": 35.32, "volume": 1180851.0}, {"date": "2019-03-08", "close": 35.77, "volume": 802939.0}, {"date": "2019-03-11", "close": 36.25, "volume": 907141.0}, {"date": "2019-03-12", "close": 36.47, "volume": 1081719.0}, {"date": "2019-03-13", "close": 36.55, "volume": 1315179.0}, {"date": "2019-03-14", "close": 36.05, "volume": 2028086.0}, {"date": "2019-03-15", "close": 36.11, "volume": 3441538.0}, {"date": "2019-03-18", "close": 37.45, "volume": 1381077.0}, {"date": "2019-03-19", "close": 37.48, "volume": 1077206.0}, {"date": "2019-03-20", "close": 36.83, "volume": 756074.0}, {"date": "2019-03-21", "close": 37.32, "volume": 822296.0}, {"date": "2019-03-22", "close": 35.91, "volume": 2180199.0}, {"date": "2019-03-25", "close": 36.38, "volume": 988265.0}, {"date": "2019-03-26", "close": 36.17, "volume": 963685.0}, {"date": "2019-03-27", "close": 35.88, "volume": 857246.0}, {"date": "2019-03-28", "close": 35.96, "volume": 657078.0}, {"date": "2019-03-29", "close": 36.14, "volume": 1062374.0}, {"date": "2019-04-01", "close": 37.26, "volume": 1097813.0}, {"date": "2019-04-02", "close": 37.37, "volume": 814976.0}, {"date": "2019-04-03", "close": 37.43, "volume": 1034248.0}, {"date": "2019-04-04", "close": 38.2, "volume": 822685.0}, {"date": "2019-04-05", "close": 38.02, "volume": 1132838.0}, {"date": "2019-04-08", "close": 37.75, "volume": 899294.0}, {"date": "2019-04-09", "close": 37.09, "volume": 800048.0}, {"date": "2019-04-10", "close": 37.58, "volume": 745055.0}, {"date": "2019-04-11", "close": 37.82, "volume": 1248847.0}, {"date": "2019-04-12", "close": 38.64, "volume": 775718.0}, {"date": "2019-04-15", "close": 38.12, "volume": 862801.0}, {"date": "2019-04-16", "close": 38.21, "volume": 521904.0}, {"date": "2019-04-17", "close": 38.04, "volume": 561517.0}, {"date": "2019-04-18", "close": 37.78, "volume": 604236.0}, {"date": "2019-04-22", "close": 36.95, "volume": 635736.0}, {"date": "2019-04-23", "close": 37.24, "volume": 1322655.0}, {"date": "2019-04-24", "close": 37.59, "volume": 1330915.0}, {"date": "2019-04-25", "close": 40.5, "volume": 1950290.0}, {"date": "2019-04-26", "close": 39.42, "volume": 983910.0}, {"date": "2019-04-29", "close": 38.62, "volume": 1078922.0}, {"date": "2019-04-30", "close": 38.88, "volume": 1439905.0}, {"date": "2019-05-01", "close": 38.6, "volume": 727974.0}, {"date": "2019-05-02", "close": 38.18, "volume": 996266.0}, {"date": "2019-05-03", "close": 38.68, "volume": 903398.0}, {"date": "2019-05-06", "close": 38.2, "volume": 488707.0}, {"date": "2019-05-07", "close": 37.87, "volume": 900677.0}, {"date": "2019-05-08", "close": 38.0, "volume": 433082.0}, {"date": "2019-05-09", "close": 37.91, "volume": 692355.0}, {"date": "2019-05-10", "close": 37.05, "volume": 1116875.0}, {"date": "2019-05-13", "close": 34.94, "volume": 941152.0}, {"date": "2019-05-14", "close": 35.43, "volume": 941926.0}, {"date": "2019-05-15", "close": 35.05, "volume": 777384.0}, {"date": "2019-05-16", "close": 35.34, "volume": 622249.0}, {"date": "2019-05-17", "close": 34.68, "volume": 445331.0}, {"date": "2019-05-20", "close": 34.54, "volume": 1113977.0}, {"date": "2019-05-21", "close": 34.85, "volume": 1349722.0}, {"date": "2019-05-22", "close": 34.15, "volume": 822645.0}, {"date": "2019-05-23", "close": 32.82, "volume": 1337199.0}, {"date": "2019-05-24", "close": 33.27, "volume": 1242205.0}, {"date": "2019-05-28", "close": 32.37, "volume": 956003.0}, {"date": "2019-05-29", "close": 32.16, "volume": 795949.0}, {"date": "2019-05-30", "close": 31.96, "volume": 537673.0}, {"date": "2019-05-31", "close": 31.16, "volume": 1596551.0}, {"date": "2019-06-03", "close": 32.34, "volume": 1658583.0}, {"date": "2019-06-04", "close": 33.79, "volume": 1006703.0}, {"date": "2019-06-05", "close": 33.93, "volume": 1138164.0}, {"date": "2019-06-06", "close": 34.3, "volume": 575044.0}, {"date": "2019-06-07", "close": 34.37, "volume": 865717.0}, {"date": "2019-06-10", "close": 34.45, "volume": 731372.0}, {"date": "2019-06-11", "close": 34.8, "volume": 805599.0}, {"date": "2019-06-12", "close": 33.72, "volume": 783091.0}, {"date": "2019-06-13", "close": 33.67, "volume": 526518.0}, {"date": "2019-06-14", "close": 33.53, "volume": 657425.0}, {"date": "2019-06-17", "close": 33.2, "volume": 597450.0}, {"date": "2019-06-18", "close": 33.9, "volume": 528198.0}, {"date": "2019-06-19", "close": 34.2, "volume": 849658.0}, {"date": "2019-06-20", "close": 34.9, "volume": 924597.0}, {"date": "2019-06-21", "close": 35.66, "volume": 1340096.0}, {"date": "2019-06-24", "close": 34.8, "volume": 1005978.0}, {"date": "2019-06-25", "close": 33.9, "volume": 698054.0}, {"date": "2019-06-26", "close": 34.23, "volume": 760541.0}, {"date": "2019-06-27", "close": 34.31, "volume": 1161324.0}, {"date": "2019-06-28", "close": 34.39, "volume": 2447632.0}, {"date": "2019-07-01", "close": 34.77, "volume": 696905.0}, {"date": "2019-07-02", "close": 35.07, "volume": 670642.0}, {"date": "2019-07-03", "close": 34.98, "volume": 348987.0}, {"date": "2019-07-05", "close": 34.74, "volume": 552743.0}, {"date": "2019-07-08", "close": 34.74, "volume": 981657.0}, {"date": "2019-07-09", "close": 35.4, "volume": 703324.0}, {"date": "2019-07-10", "close": 35.14, "volume": 529335.0}, {"date": "2019-07-11", "close": 34.89, "volume": 570980.0}, {"date": "2019-07-12", "close": 35.62, "volume": 1020721.0}, {"date": "2019-07-15", "close": 35.78, "volume": 859002.0}, {"date": "2019-07-16", "close": 36.2, "volume": 480404.0}, {"date": "2019-07-17", "close": 36.0, "volume": 499798.0}, {"date": "2019-07-18", "close": 36.14, "volume": 495031.0}, {"date": "2019-07-19", "close": 36.39, "volume": 658914.0}, {"date": "2019-07-22", "close": 36.29, "volume": 459107.0}, {"date": "2019-07-23", "close": 36.29, "volume": 499227.0}, {"date": "2019-07-24", "close": 37.75, "volume": 952378.0}, {"date": "2019-07-25", "close": 38.64, "volume": 2103380.0}, {"date": "2019-07-26", "close": 38.6, "volume": 745034.0}, {"date": "2019-07-29", "close": 38.24, "volume": 889317.0}, {"date": "2019-07-30", "close": 38.64, "volume": 801531.0}, {"date": "2019-07-31", "close": 38.71, "volume": 1014027.0}, {"date": "2019-08-01", "close": 36.71, "volume": 1465593.0}, {"date": "2019-08-02", "close": 35.75, "volume": 1110807.0}, {"date": "2019-08-05", "close": 34.13, "volume": 969340.0}, {"date": "2019-08-06", "close": 34.39, "volume": 491680.0}, {"date": "2019-08-07", "close": 33.79, "volume": 523554.0}, {"date": "2019-08-08", "close": 34.46, "volume": 829153.0}, {"date": "2019-08-09", "close": 33.79, "volume": 239330.0}, {"date": "2019-08-12", "close": 32.25, "volume": 604564.0}, {"date": "2019-08-13", "close": 33.24, "volume": 385937.0}, {"date": "2019-08-14", "close": 31.96, "volume": 1133885.0}, {"date": "2019-08-15", "close": 32.49, "volume": 497089.0}, {"date": "2019-08-16", "close": 33.12, "volume": 505935.0}, {"date": "2019-08-19", "close": 34.1, "volume": 972987.0}, {"date": "2019-08-20", "close": 34.01, "volume": 453061.0}, {"date": "2019-08-21", "close": 34.18, "volume": 327676.0}, {"date": "2019-08-22", "close": 34.56, "volume": 305846.0}, {"date": "2019-08-23", "close": 33.47, "volume": 491403.0}, {"date": "2019-08-26", "close": 33.96, "volume": 720451.0}, {"date": "2019-08-27", "close": 33.68, "volume": 382171.0}, {"date": "2019-08-28", "close": 33.73, "volume": 675010.0}, {"date": "2019-08-29", "close": 34.28, "volume": 246940.0}, {"date": "2019-08-30", "close": 34.34, "volume": 315496.0}, {"date": "2019-09-03", "close": 33.69, "volume": 865162.0}, {"date": "2019-09-04", "close": 34.32, "volume": 369362.0}, {"date": "2019-09-05", "close": 35.48, "volume": 648670.0}, {"date": "2019-09-06", "close": 35.8, "volume": 767673.0}, {"date": "2019-09-09", "close": 37.25, "volume": 777320.0}, {"date": "2019-09-10", "close": 38.35, "volume": 812504.0}, {"date": "2019-09-11", "close": 38.84, "volume": 961756.0}, {"date": "2019-09-12", "close": 38.83, "volume": 897362.0}, {"date": "2019-09-13", "close": 37.81, "volume": 1000970.0}, {"date": "2019-09-16", "close": 37.17, "volume": 636229.0}, {"date": "2019-09-17", "close": 36.57, "volume": 1411403.0}, {"date": "2019-09-18", "close": 36.25, "volume": 725920.0}, {"date": "2019-09-19", "close": 35.9, "volume": 779859.0}, {"date": "2019-09-20", "close": 35.31, "volume": 1202038.0}, {"date": "2019-09-23", "close": 35.06, "volume": 649628.0}, {"date": "2019-09-24", "close": 34.37, "volume": 1007357.0}, {"date": "2019-09-25", "close": 35.27, "volume": 1415345.0}, {"date": "2019-09-26", "close": 34.68, "volume": 1029225.0}, {"date": "2019-09-27", "close": 34.66, "volume": 450193.0}, {"date": "2019-09-30", "close": 35.0, "volume": 601110.0}, {"date": "2019-10-01", "close": 34.11, "volume": 510810.0}, {"date": "2019-10-02", "close": 33.95, "volume": 609323.0}, {"date": "2019-10-03", "close": 34.28, "volume": 1172671.0}, {"date": "2019-10-04", "close": 34.58, "volume": 696031.0}, {"date": "2019-10-07", "close": 34.84, "volume": 749825.0}, {"date": "2019-10-08", "close": 34.93, "volume": 592714.0}, {"date": "2019-10-09", "close": 35.09, "volume": 390310.0}, {"date": "2019-10-10", "close": 35.66, "volume": 631926.0}, {"date": "2019-10-11", "close": 36.57, "volume": 900290.0}, {"date": "2019-10-14", "close": 36.39, "volume": 456071.0}, {"date": "2019-10-15", "close": 37.75, "volume": 726077.0}, {"date": "2019-10-16", "close": 37.42, "volume": 857131.0}, {"date": "2019-10-17", "close": 37.04, "volume": 898587.0}, {"date": "2019-10-18", "close": 37.01, "volume": 544197.0}, {"date": "2019-10-21", "close": 37.17, "volume": 525702.0}, {"date": "2019-10-22", "close": 36.93, "volume": 495041.0}, {"date": "2019-10-23", "close": 37.43, "volume": 556738.0}, {"date": "2019-10-24", "close": 37.44, "volume": 364992.0}, {"date": "2019-10-25", "close": 37.54, "volume": 320565.0}, {"date": "2019-10-28", "close": 38.54, "volume": 492782.0}, {"date": "2019-10-29", "close": 38.74, "volume": 1050994.0}, {"date": "2019-10-30", "close": 38.44, "volume": 1224821.0}, {"date": "2019-10-31", "close": 37.33, "volume": 994150.0}, {"date": "2019-11-01", "close": 37.38, "volume": 601055.0}, {"date": "2019-11-04", "close": 38.04, "volume": 599385.0}, {"date": "2019-11-05", "close": 38.79, "volume": 455006.0}, {"date": "2019-11-06", "close": 38.38, "volume": 281399.0}, {"date": "2019-11-07", "close": 38.42, "volume": 527079.0}, {"date": "2019-11-08", "close": 38.45, "volume": 395198.0}, {"date": "2019-11-11", "close": 38.55, "volume": 443380.0}, {"date": "2019-11-12", "close": 38.45, "volume": 629916.0}, {"date": "2019-11-13", "close": 37.76, "volume": 367624.0}, {"date": "2019-11-14", "close": 37.78, "volume": 239166.0}, {"date": "2019-11-15", "close": 37.8, "volume": 345567.0}, {"date": "2019-11-18", "close": 37.59, "volume": 550096.0}, {"date": "2019-11-19", "close": 37.63, "volume": 466133.0}, {"date": "2019-11-20", "close": 37.38, "volume": 644672.0}, {"date": "2019-11-21", "close": 37.16, "volume": 462634.0}, {"date": "2019-11-22", "close": 37.58, "volume": 544642.0}, {"date": "2019-11-25", "close": 38.46, "volume": 746408.0}, {"date": "2019-11-26", "close": 38.95, "volume": 875919.0}, {"date": "2019-11-27", "close": 39.05, "volume": 847267.0}, {"date": "2019-11-29", "close": 38.64, "volume": 1216623.0}, {"date": "2019-12-02", "close": 38.77, "volume": 1061843.0}, {"date": "2019-12-03", "close": 37.86, "volume": 368253.0}, {"date": "2019-12-04", "close": 37.92, "volume": 354653.0}, {"date": "2019-12-05", "close": 38.02, "volume": 347936.0}, {"date": "2019-12-06", "close": 38.79, "volume": 453631.0}, {"date": "2019-12-09", "close": 38.05, "volume": 436096.0}, {"date": "2019-12-10", "close": 37.84, "volume": 268994.0}, {"date": "2019-12-11", "close": 37.65, "volume": 403219.0}, {"date": "2019-12-12", "close": 38.83, "volume": 828550.0}, {"date": "2019-12-13", "close": 38.89, "volume": 588251.0}, {"date": "2019-12-16", "close": 39.08, "volume": 1143077.0}, {"date": "2019-12-17", "close": 39.5, "volume": 1518881.0}, {"date": "2019-12-18", "close": 38.88, "volume": 809511.0}, {"date": "2019-12-19", "close": 38.81, "volume": 1432319.0}, {"date": "2019-12-20", "close": 38.91, "volume": 1434730.0}, {"date": "2019-12-23", "close": 39.6, "volume": 1251772.0}, {"date": "2019-12-24", "close": 39.75, "volume": 216086.0}, {"date": "2019-12-26", "close": 39.83, "volume": 341309.0}, {"date": "2019-12-27", "close": 39.55, "volume": 319777.0}, {"date": "2019-12-30", "close": 39.5, "volume": 325913.0}, {"date": "2019-12-31", "close": 39.96, "volume": 550030.0}, {"date": "2020-01-02", "close": 40.76, "volume": 940924.0}, {"date": "2020-01-03", "close": 40.43, "volume": 565801.0}, {"date": "2020-01-06", "close": 41.09, "volume": 998231.0}, {"date": "2020-01-07", "close": 41.38, "volume": 647927.0}, {"date": "2020-01-08", "close": 42.56, "volume": 2516373.0}, {"date": "2020-01-09", "close": 43.36, "volume": 1705060.0}, {"date": "2020-01-10", "close": 43.22, "volume": 1711682.0}, {"date": "2020-01-13", "close": 44.19, "volume": 1245481.0}, {"date": "2020-01-14", "close": 44.15, "volume": 747828.0}, {"date": "2020-01-15", "close": 43.99, "volume": 611271.0}, {"date": "2020-01-16", "close": 44.55, "volume": 881963.0}, {"date": "2020-01-17", "close": 44.24, "volume": 1339301.0}, {"date": "2020-01-21", "close": 43.3, "volume": 1657909.0}, {"date": "2020-01-22", "close": 43.18, "volume": 1183765.0}, {"date": "2020-01-23", "close": 42.39, "volume": 684690.0}, {"date": "2020-01-24", "close": 41.92, "volume": 650610.0}, {"date": "2020-01-27", "close": 41.27, "volume": 758197.0}, {"date": "2020-01-28", "close": 41.65, "volume": 305932.0}, {"date": "2020-01-29", "close": 42.68, "volume": 789066.0}, {"date": "2020-01-30", "close": 42.8, "volume": 903735.0}, {"date": "2020-01-31", "close": 41.96, "volume": 979405.0}, {"date": "2020-02-03", "close": 41.31, "volume": 875302.0}, {"date": "2020-02-04", "close": 42.34, "volume": 1003627.0}, {"date": "2020-02-05", "close": 43.77, "volume": 746730.0}, {"date": "2020-02-06", "close": 43.87, "volume": 1395437.0}, {"date": "2020-02-07", "close": 43.52, "volume": 705472.0}, {"date": "2020-02-10", "close": 43.71, "volume": 902761.0}, {"date": "2020-02-11", "close": 43.15, "volume": 693298.0}, {"date": "2020-02-12", "close": 43.53, "volume": 444178.0}, {"date": "2020-02-13", "close": 42.89, "volume": 442494.0}, {"date": "2020-02-14", "close": 42.31, "volume": 473469.0}, {"date": "2020-02-18", "close": 42.35, "volume": 256176.0}, {"date": "2020-02-19", "close": 42.45, "volume": 552036.0}, {"date": "2020-02-20", "close": 41.96, "volume": 672077.0}, {"date": "2020-02-21", "close": 41.42, "volume": 929899.0}, {"date": "2020-02-24", "close": 39.23, "volume": 667767.0}, {"date": "2020-02-25", "close": 38.04, "volume": 686983.0}, {"date": "2020-02-26", "close": 37.8, "volume": 651157.0}, {"date": "2020-02-27", "close": 36.44, "volume": 1011522.0}, {"date": "2020-02-28", "close": 35.82, "volume": 1447909.0}, {"date": "2020-03-02", "close": 37.95, "volume": 1011583.0}, {"date": "2020-03-03", "close": 36.84, "volume": 1031080.0}, {"date": "2020-03-04", "close": 37.45, "volume": 832423.0}, {"date": "2020-03-05", "close": 34.83, "volume": 1055059.0}, {"date": "2020-03-06", "close": 33.89, "volume": 1111637.0}, {"date": "2020-03-09", "close": 29.94, "volume": 1117319.0}, {"date": "2020-03-10", "close": 32.36, "volume": 866696.0}, {"date": "2020-03-11", "close": 29.62, "volume": 851313.0}, {"date": "2020-03-12", "close": 24.55, "volume": 1499207.0}, {"date": "2020-03-13", "close": 28.37, "volume": 1235279.0}, {"date": "2020-03-16", "close": 25.5, "volume": 1059515.0}, {"date": "2020-03-17", "close": 25.83, "volume": 1777403.0}, {"date": "2020-03-18", "close": 24.34, "volume": 2061658.0}, {"date": "2020-03-19", "close": 24.9, "volume": 997120.0}, {"date": "2020-03-20", "close": 22.5, "volume": 1196846.0}, {"date": "2020-03-23", "close": 21.06, "volume": 1219674.0}, {"date": "2020-03-24", "close": 23.8, "volume": 1818264.0}, {"date": "2020-03-25", "close": 23.65, "volume": 971947.0}, {"date": "2020-03-26", "close": 25.14, "volume": 866078.0}, {"date": "2020-03-27", "close": 24.35, "volume": 743414.0}, {"date": "2020-03-30", "close": 23.73, "volume": 912756.0}, {"date": "2020-03-31", "close": 23.56, "volume": 624917.0}, {"date": "2020-04-01", "close": 22.47, "volume": 741157.0}, {"date": "2020-04-02", "close": 22.91, "volume": 399152.0}, {"date": "2020-04-03", "close": 22.54, "volume": 649337.0}, {"date": "2020-04-06", "close": 23.45, "volume": 493029.0}, {"date": "2020-04-07", "close": 25.13, "volume": 810379.0}, {"date": "2020-04-08", "close": 26.64, "volume": 591572.0}, {"date": "2020-04-09", "close": 26.86, "volume": 526641.0}, {"date": "2020-04-13", "close": 25.85, "volume": 547815.0}, {"date": "2020-04-14", "close": 26.39, "volume": 923551.0}, {"date": "2020-04-15", "close": 25.32, "volume": 576867.0}, {"date": "2020-04-16", "close": 26.09, "volume": 1162779.0}, {"date": "2020-04-17", "close": 27.83, "volume": 871479.0}, {"date": "2020-04-20", "close": 27.74, "volume": 568845.0}, {"date": "2020-04-21", "close": 27.07, "volume": 672282.0}, {"date": "2020-04-22", "close": 26.42, "volume": 721963.0}, {"date": "2020-04-23", "close": 26.35, "volume": 521320.0}, {"date": "2020-04-24", "close": 24.12, "volume": 1598141.0}, {"date": "2020-04-27", "close": 24.71, "volume": 1144946.0}, {"date": "2020-04-28", "close": 26.02, "volume": 1090021.0}, {"date": "2020-04-29", "close": 27.8, "volume": 1108360.0}, {"date": "2020-04-30", "close": 27.5, "volume": 1401559.0}, {"date": "2020-05-01", "close": 25.31, "volume": 490626.0}, {"date": "2020-05-04", "close": 25.06, "volume": 428445.0}, {"date": "2020-05-05", "close": 24.82, "volume": 543819.0}, {"date": "2020-05-06", "close": 24.59, "volume": 804654.0}, {"date": "2020-05-07", "close": 25.9, "volume": 531463.0}, {"date": "2020-05-08", "close": 26.7, "volume": 648510.0}, {"date": "2020-05-11", "close": 26.71, "volume": 883742.0}, {"date": "2020-05-12", "close": 25.47, "volume": 592015.0}, {"date": "2020-05-13", "close": 24.66, "volume": 891932.0}, {"date": "2020-05-14", "close": 24.8, "volume": 620581.0}, {"date": "2020-05-15", "close": 25.57, "volume": 716956.0}, {"date": "2020-05-18", "close": 26.3, "volume": 551750.0}, {"date": "2020-05-19", "close": 25.07, "volume": 402188.0}, {"date": "2020-05-20", "close": 25.55, "volume": 455557.0}, {"date": "2020-05-21", "close": 25.58, "volume": 609088.0}, {"date": "2020-05-22", "close": 25.61, "volume": 331363.0}, {"date": "2020-05-26", "close": 26.79, "volume": 567995.0}, {"date": "2020-05-27", "close": 28.47, "volume": 486229.0}, {"date": "2020-05-28", "close": 27.63, "volume": 449688.0}, {"date": "2020-05-29", "close": 26.86, "volume": 612183.0}, {"date": "2020-06-01", "close": 27.67, "volume": 720756.0}, {"date": "2020-06-02", "close": 28.32, "volume": 873411.0}, {"date": "2020-06-03", "close": 30.77, "volume": 911966.0}, {"date": "2020-06-04", "close": 31.23, "volume": 1309586.0}, {"date": "2020-06-05", "close": 32.69, "volume": 1154952.0}, {"date": "2020-06-08", "close": 33.0, "volume": 724216.0}, {"date": "2020-06-09", "close": 32.39, "volume": 486632.0}, {"date": "2020-06-10", "close": 29.71, "volume": 800084.0}, {"date": "2020-06-11", "close": 27.77, "volume": 772124.0}, {"date": "2020-06-12", "close": 28.52, "volume": 594916.0}, {"date": "2020-06-15", "close": 28.85, "volume": 712046.0}, {"date": "2020-06-16", "close": 29.74, "volume": 517794.0}, {"date": "2020-06-17", "close": 30.0, "volume": 708172.0}, {"date": "2020-06-18", "close": 30.31, "volume": 1267961.0}, {"date": "2020-06-19", "close": 30.1, "volume": 2313184.0}, {"date": "2020-06-22", "close": 29.64, "volume": 827933.0}, {"date": "2020-06-23", "close": 29.28, "volume": 633029.0}, {"date": "2020-06-24", "close": 28.26, "volume": 655567.0}, {"date": "2020-06-25", "close": 28.27, "volume": 636656.0}, {"date": "2020-06-26", "close": 27.23, "volume": 1254850.0}, {"date": "2020-06-29", "close": 27.86, "volume": 620298.0}, {"date": "2020-06-30", "close": 28.63, "volume": 498709.0}, {"date": "2020-07-01", "close": 28.18, "volume": 415384.0}, {"date": "2020-07-02", "close": 28.83, "volume": 388780.0}, {"date": "2020-07-06", "close": 29.16, "volume": 615293.0}, {"date": "2020-07-07", "close": 28.16, "volume": 524328.0}, {"date": "2020-07-08", "close": 28.42, "volume": 331882.0}, {"date": "2020-07-09", "close": 27.37, "volume": 469345.0}, {"date": "2020-07-10", "close": 28.27, "volume": 587017.0}, {"date": "2020-07-13", "close": 28.31, "volume": 430190.0}, {"date": "2020-07-14", "close": 28.56, "volume": 402146.0}, {"date": "2020-07-15", "close": 29.31, "volume": 497719.0}, {"date": "2020-07-16", "close": 29.21, "volume": 267781.0}, {"date": "2020-07-17", "close": 28.52, "volume": 466377.0}, {"date": "2020-07-20", "close": 28.1, "volume": 534648.0}, {"date": "2020-07-21", "close": 29.15, "volume": 505416.0}, {"date": "2020-07-22", "close": 28.18, "volume": 443138.0}, {"date": "2020-07-23", "close": 28.65, "volume": 1016315.0}, {"date": "2020-07-24", "close": 27.95, "volume": 411321.0}, {"date": "2020-07-27", "close": 28.26, "volume": 335754.0}, {"date": "2020-07-28", "close": 28.16, "volume": 328502.0}, {"date": "2020-07-29", "close": 28.65, "volume": 511598.0}, {"date": "2020-07-30", "close": 27.7, "volume": 737432.0}, {"date": "2020-07-31", "close": 29.32, "volume": 1572372.0}, {"date": "2020-08-03", "close": 30.5, "volume": 1015094.0}, {"date": "2020-08-04", "close": 30.5, "volume": 360315.0}, {"date": "2020-08-05", "close": 31.22, "volume": 738273.0}, {"date": "2020-08-06", "close": 31.18, "volume": 366764.0}, {"date": "2020-08-07", "close": 31.35, "volume": 461111.0}, {"date": "2020-08-10", "close": 32.11, "volume": 674762.0}, {"date": "2020-08-11", "close": 32.3, "volume": 576786.0}, {"date": "2020-08-12", "close": 32.29, "volume": 597190.0}, {"date": "2020-08-13", "close": 32.28, "volume": 399449.0}, {"date": "2020-08-14", "close": 32.18, "volume": 382814.0}, {"date": "2020-08-17", "close": 32.04, "volume": 880699.0}, {"date": "2020-08-18", "close": 31.5, "volume": 688129.0}, {"date": "2020-08-19", "close": 31.33, "volume": 454441.0}, {"date": "2020-08-20", "close": 30.96, "volume": 396454.0}, {"date": "2020-08-21", "close": 30.9, "volume": 422808.0}, {"date": "2020-08-24", "close": 31.61, "volume": 446946.0}, {"date": "2020-08-25", "close": 31.59, "volume": 341253.0}, {"date": "2020-08-26", "close": 31.4, "volume": 289346.0}, {"date": "2020-08-27", "close": 31.47, "volume": 213349.0}, {"date": "2020-08-28", "close": 31.83, "volume": 573353.0}, {"date": "2020-08-31", "close": 31.67, "volume": 484699.0}, {"date": "2020-09-01", "close": 32.12, "volume": 529594.0}, {"date": "2020-09-02", "close": 32.61, "volume": 341333.0}, {"date": "2020-09-03", "close": 31.94, "volume": 299646.0}, {"date": "2020-09-04", "close": 31.69, "volume": 345557.0}, {"date": "2020-09-08", "close": 31.11, "volume": 569809.0}, {"date": "2020-09-09", "close": 31.82, "volume": 1083798.0}, {"date": "2020-09-10", "close": 31.04, "volume": 587983.0}, {"date": "2020-09-11", "close": 32.71, "volume": 805165.0}, {"date": "2020-09-14", "close": 33.76, "volume": 753670.0}, {"date": "2020-09-15", "close": 33.51, "volume": 625997.0}, {"date": "2020-09-16", "close": 33.98, "volume": 605987.0}, {"date": "2020-09-17", "close": 34.41, "volume": 850730.0}, {"date": "2020-09-18", "close": 34.6, "volume": 1112247.0}, {"date": "2020-09-21", "close": 32.61, "volume": 674078.0}, {"date": "2020-09-22", "close": 32.72, "volume": 469874.0}, {"date": "2020-09-23", "close": 31.85, "volume": 413344.0}, {"date": "2020-09-24", "close": 31.7, "volume": 524761.0}, {"date": "2020-09-25", "close": 31.17, "volume": 469096.0}, {"date": "2020-09-28", "close": 32.01, "volume": 610129.0}, {"date": "2020-09-29", "close": 32.52, "volume": 550818.0}, {"date": "2020-09-30", "close": 33.05, "volume": 466990.0}, {"date": "2020-10-01", "close": 33.1, "volume": 305379.0}, {"date": "2020-10-02", "close": 34.34, "volume": 439515.0}, {"date": "2020-10-05", "close": 34.61, "volume": 392496.0}, {"date": "2020-10-06", "close": 34.5, "volume": 602860.0}, {"date": "2020-10-07", "close": 34.95, "volume": 419690.0}, {"date": "2020-10-08", "close": 36.38, "volume": 551688.0}, {"date": "2020-10-09", "close": 36.51, "volume": 506120.0}, {"date": "2020-10-12", "close": 37.21, "volume": 378005.0}, {"date": "2020-10-13", "close": 36.64, "volume": 339547.0}, {"date": "2020-10-14", "close": 36.8, "volume": 332362.0}, {"date": "2020-10-15", "close": 37.21, "volume": 394972.0}, {"date": "2020-10-16", "close": 36.95, "volume": 603383.0}, {"date": "2020-10-19", "close": 36.61, "volume": 792133.0}, {"date": "2020-10-20", "close": 36.7, "volume": 361965.0}, {"date": "2020-10-21", "close": 36.1, "volume": 1245078.0}, {"date": "2020-10-22", "close": 36.05, "volume": 837528.0}, {"date": "2020-10-23", "close": 35.88, "volume": 503878.0}, {"date": "2020-10-26", "close": 34.73, "volume": 586327.0}, {"date": "2020-10-27", "close": 34.78, "volume": 530903.0}, {"date": "2020-10-28", "close": 33.52, "volume": 793240.0}, {"date": "2020-10-29", "close": 34.12, "volume": 777891.0}, {"date": "2020-10-30", "close": 33.67, "volume": 506425.0}, {"date": "2020-11-02", "close": 35.2, "volume": 462271.0}, {"date": "2020-11-03", "close": 35.87, "volume": 454925.0}, {"date": "2020-11-04", "close": 35.87, "volume": 311170.0}, {"date": "2020-11-05", "close": 37.37, "volume": 646145.0}, {"date": "2020-11-06", "close": 35.4, "volume": 564051.0}, {"date": "2020-11-09", "close": 36.69, "volume": 827971.0}, {"date": "2020-11-10", "close": 36.63, "volume": 527083.0}, {"date": "2020-11-11", "close": 37.24, "volume": 782802.0}, {"date": "2020-11-12", "close": 36.27, "volume": 821888.0}, {"date": "2020-11-13", "close": 36.99, "volume": 710308.0}, {"date": "2020-11-16", "close": 37.62, "volume": 602571.0}, {"date": "2020-11-17", "close": 37.3, "volume": 598247.0}, {"date": "2020-11-18", "close": 36.8, "volume": 510255.0}, {"date": "2020-11-19", "close": 36.45, "volume": 421950.0}, {"date": "2020-11-20", "close": 36.89, "volume": 967172.0}, {"date": "2020-11-23", "close": 37.29, "volume": 1420112.0}, {"date": "2020-11-24", "close": 38.4, "volume": 607994.0}, {"date": "2020-11-25", "close": 38.6, "volume": 581660.0}, {"date": "2020-11-27", "close": 37.94, "volume": 241009.0}, {"date": "2020-11-30", "close": 37.32, "volume": 713496.0}, {"date": "2020-12-01", "close": 38.51, "volume": 380177.0}, {"date": "2020-12-02", "close": 39.01, "volume": 488978.0}, {"date": "2020-12-03", "close": 40.45, "volume": 594944.0}, {"date": "2020-12-04", "close": 40.79, "volume": 453865.0}, {"date": "2020-12-07", "close": 40.5, "volume": 971165.0}, {"date": "2020-12-08", "close": 41.23, "volume": 697066.0}, {"date": "2020-12-09", "close": 40.96, "volume": 654675.0}, {"date": "2020-12-10", "close": 40.57, "volume": 682089.0}, {"date": "2020-12-11", "close": 40.75, "volume": 567547.0}, {"date": "2020-12-14", "close": 40.83, "volume": 833736.0}, {"date": "2020-12-15", "close": 41.07, "volume": 638756.0}, {"date": "2020-12-16", "close": 41.26, "volume": 424907.0}, {"date": "2020-12-17", "close": 41.09, "volume": 315288.0}, {"date": "2020-12-18", "close": 40.62, "volume": 1018551.0}, {"date": "2020-12-21", "close": 40.2, "volume": 554120.0}, {"date": "2020-12-22", "close": 39.95, "volume": 544082.0}, {"date": "2020-12-23", "close": 40.69, "volume": 699519.0}, {"date": "2020-12-24", "close": 41.6, "volume": 337668.0}, {"date": "2020-12-28", "close": 42.16, "volume": 461277.0}, {"date": "2020-12-29", "close": 41.84, "volume": 550854.0}, {"date": "2020-12-30", "close": 42.04, "volume": 265988.0}, {"date": "2020-12-31", "close": 42.3, "volume": 322238.0}, {"date": "2021-01-04", "close": 41.66, "volume": 518280.0}, {"date": "2021-01-05", "close": 41.96, "volume": 551736.0}, {"date": "2021-01-06", "close": 44.08, "volume": 780504.0}, {"date": "2021-01-07", "close": 45.16, "volume": 1320658.0}, {"date": "2021-01-08", "close": 45.28, "volume": 578617.0}, {"date": "2021-01-11", "close": 45.23, "volume": 484373.0}, {"date": "2021-01-12", "close": 45.05, "volume": 586165.0}, {"date": "2021-01-13", "close": 45.42, "volume": 682829.0}, {"date": "2021-01-14", "close": 46.81, "volume": 853901.0}, {"date": "2021-01-15", "close": 45.61, "volume": 900055.0}, {"date": "2021-01-19", "close": 45.37, "volume": 1082447.0}, {"date": "2021-01-20", "close": 44.39, "volume": 707764.0}, {"date": "2021-01-21", "close": 43.28, "volume": 794853.0}, {"date": "2021-01-22", "close": 43.44, "volume": 1091875.0}, {"date": "2021-01-25", "close": 42.72, "volume": 998643.0}, {"date": "2021-01-26", "close": 42.35, "volume": 840688.0}, {"date": "2021-01-27", "close": 40.0, "volume": 777160.0}, {"date": "2021-01-28", "close": 41.48, "volume": 757132.0}, {"date": "2021-01-29", "close": 41.2, "volume": 768606.0}, {"date": "2021-02-01", "close": 41.72, "volume": 451545.0}, {"date": "2021-02-02", "close": 41.37, "volume": 339302.0}, {"date": "2021-02-03", "close": 42.11, "volume": 563315.0}, {"date": "2021-02-04", "close": 42.53, "volume": 522967.0}, {"date": "2021-02-05", "close": 42.31, "volume": 1228132.0}, {"date": "2021-02-08", "close": 41.59, "volume": 932796.0}, {"date": "2021-02-09", "close": 40.78, "volume": 1135493.0}, {"date": "2021-02-10", "close": 40.69, "volume": 849419.0}, {"date": "2021-02-11", "close": 41.61, "volume": 981565.0}, {"date": "2021-02-12", "close": 41.92, "volume": 761828.0}, {"date": "2021-02-16", "close": 43.31, "volume": 908813.0}, {"date": "2021-02-17", "close": 43.23, "volume": 625115.0}, {"date": "2021-02-18", "close": 41.63, "volume": 1020753.0}, {"date": "2021-02-19", "close": 41.16, "volume": 876186.0}, {"date": "2021-02-22", "close": 41.04, "volume": 1529794.0}, {"date": "2021-02-23", "close": 40.67, "volume": 605365.0}, {"date": "2021-02-24", "close": 40.11, "volume": 950043.0}, {"date": "2021-02-25", "close": 39.84, "volume": 1066930.0}, {"date": "2021-02-26", "close": 38.69, "volume": 1921825.0}, {"date": "2021-03-01", "close": 40.52, "volume": 1019575.0}, {"date": "2021-03-02", "close": 40.71, "volume": 980741.0}, {"date": "2021-03-03", "close": 40.78, "volume": 975237.0}, {"date": "2021-03-04", "close": 39.59, "volume": 1074445.0}, {"date": "2021-03-05", "close": 40.04, "volume": 691116.0}, {"date": "2021-03-08", "close": 39.72, "volume": 1185394.0}, {"date": "2021-03-09", "close": 41.25, "volume": 1228432.0}, {"date": "2021-03-10", "close": 42.2, "volume": 788609.0}, {"date": "2021-03-11", "close": 43.1, "volume": 1222019.0}, {"date": "2021-03-12", "close": 43.85, "volume": 1169999.0}, {"date": "2021-03-15", "close": 44.43, "volume": 819082.0}, {"date": "2021-03-16", "close": 44.33, "volume": 806357.0}, {"date": "2021-03-17", "close": 44.98, "volume": 513783.0}, {"date": "2021-03-18", "close": 44.12, "volume": 656612.0}, {"date": "2021-03-19", "close": 43.16, "volume": 2129498.0}, {"date": "2021-03-22", "close": 43.06, "volume": 486658.0}, {"date": "2021-03-23", "close": 41.7, "volume": 719824.0}, {"date": "2021-03-24", "close": 42.51, "volume": 771725.0}, {"date": "2021-03-25", "close": 43.22, "volume": 463800.0}, {"date": "2021-03-26", "close": 43.73, "volume": 476180.0}, {"date": "2021-03-29", "close": 43.31, "volume": 507317.0}, {"date": "2021-03-30", "close": 43.9, "volume": 363813.0}, {"date": "2021-03-31", "close": 43.51, "volume": 567431.0}, {"date": "2021-04-01", "close": 44.81, "volume": 321283.0}, {"date": "2021-04-05", "close": 44.88, "volume": 452576.0}, {"date": "2021-04-06", "close": 44.74, "volume": 551437.0}, {"date": "2021-04-07", "close": 46.25, "volume": 835321.0}, {"date": "2021-04-08", "close": 46.56, "volume": 509559.0}, {"date": "2021-04-09", "close": 46.43, "volume": 877181.0}, {"date": "2021-04-12", "close": 46.46, "volume": 904468.0}, {"date": "2021-04-13", "close": 44.37, "volume": 887811.0}, {"date": "2021-04-14", "close": 45.57, "volume": 861919.0}, {"date": "2021-04-15", "close": 45.5, "volume": 642318.0}, {"date": "2021-04-16", "close": 45.16, "volume": 626966.0}, {"date": "2021-04-19", "close": 46.32, "volume": 889550.0}, {"date": "2021-04-20", "close": 45.56, "volume": 717116.0}, {"date": "2021-04-21", "close": 46.21, "volume": 610623.0}, {"date": "2021-04-22", "close": 45.46, "volume": 544142.0}, {"date": "2021-04-23", "close": 46.45, "volume": 716897.0}, {"date": "2021-04-26", "close": 45.99, "volume": 462079.0}, {"date": "2021-04-27", "close": 45.94, "volume": 419053.0}, {"date": "2021-04-28", "close": 46.12, "volume": 487627.0}, {"date": "2021-04-29", "close": 46.46, "volume": 789385.0}, {"date": "2021-04-30", "close": 44.99, "volume": 2486603.0}, {"date": "2021-05-03", "close": 45.06, "volume": 1166790.0}, {"date": "2021-05-04", "close": 44.94, "volume": 679622.0}, {"date": "2021-05-05", "close": 46.02, "volume": 467473.0}, {"date": "2021-05-06", "close": 47.2, "volume": 678333.0}, {"date": "2021-05-07", "close": 46.67, "volume": 859528.0}, {"date": "2021-05-10", "close": 46.04, "volume": 585568.0}, {"date": "2021-05-11", "close": 44.84, "volume": 960473.0}, {"date": "2021-05-12", "close": 43.66, "volume": 843702.0}, {"date": "2021-05-13", "close": 45.47, "volume": 468676.0}, {"date": "2021-05-14", "close": 46.64, "volume": 384318.0}, {"date": "2021-05-17", "close": 47.19, "volume": 477944.0}, {"date": "2021-05-18", "close": 45.68, "volume": 923394.0}, {"date": "2021-05-19", "close": 46.09, "volume": 646795.0}, {"date": "2021-05-20", "close": 45.64, "volume": 653663.0}, {"date": "2021-05-21", "close": 46.41, "volume": 524605.0}, {"date": "2021-05-24", "close": 47.05, "volume": 301992.0}, {"date": "2021-05-25", "close": 46.0, "volume": 508472.0}, {"date": "2021-05-26", "close": 45.99, "volume": 578447.0}, {"date": "2021-05-27", "close": 46.59, "volume": 592838.0}, {"date": "2021-05-28", "close": 47.18, "volume": 371406.0}, {"date": "2021-06-01", "close": 48.18, "volume": 498053.0}, {"date": "2021-06-02", "close": 47.7, "volume": 365919.0}, {"date": "2021-06-03", "close": 47.45, "volume": 424574.0}, {"date": "2021-06-04", "close": 47.52, "volume": 687545.0}, {"date": "2021-06-07", "close": 47.18, "volume": 522297.0}, {"date": "2021-06-08", "close": 47.2, "volume": 884640.0}, {"date": "2021-06-09", "close": 46.97, "volume": 273013.0}, {"date": "2021-06-10", "close": 46.1, "volume": 742790.0}, {"date": "2021-06-11", "close": 46.61, "volume": 649321.0}, {"date": "2021-06-14", "close": 45.86, "volume": 527472.0}, {"date": "2021-06-15", "close": 45.9, "volume": 478667.0}, {"date": "2021-06-16", "close": 45.51, "volume": 541108.0}, {"date": "2021-06-17", "close": 44.15, "volume": 823012.0}, {"date": "2021-06-18", "close": 43.5, "volume": 748912.0}, {"date": "2021-06-21", "close": 44.65, "volume": 432684.0}, {"date": "2021-06-22", "close": 44.17, "volume": 630795.0}, {"date": "2021-06-23", "close": 44.54, "volume": 361452.0}, {"date": "2021-06-24", "close": 44.96, "volume": 589267.0}, {"date": "2021-06-25", "close": 46.0, "volume": 903943.0}, {"date": "2021-06-28", "close": 44.15, "volume": 875795.0}, {"date": "2021-06-29", "close": 44.81, "volume": 529646.0}, {"date": "2021-06-30", "close": 45.25, "volume": 1298490.0}, {"date": "2021-07-01", "close": 46.4, "volume": 515201.0}, {"date": "2021-07-02", "close": 46.57, "volume": 497123.0}, {"date": "2021-07-06", "close": 45.91, "volume": 930344.0}, {"date": "2021-07-07", "close": 46.32, "volume": 544878.0}, {"date": "2021-07-08", "close": 45.34, "volume": 928717.0}, {"date": "2021-07-09", "close": 46.05, "volume": 553816.0}, {"date": "2021-07-12", "close": 46.66, "volume": 328301.0}, {"date": "2021-07-13", "close": 46.1, "volume": 488650.0}, {"date": "2021-07-14", "close": 44.94, "volume": 342450.0}, {"date": "2021-07-15", "close": 44.57, "volume": 453459.0}, {"date": "2021-07-16", "close": 43.7, "volume": 553722.0}, {"date": "2021-07-19", "close": 43.06, "volume": 652541.0}, {"date": "2021-07-20", "close": 44.31, "volume": 443609.0}, {"date": "2021-07-21", "close": 45.04, "volume": 312769.0}, {"date": "2021-07-22", "close": 44.07, "volume": 444893.0}, {"date": "2021-07-23", "close": 44.11, "volume": 341041.0}, {"date": "2021-07-26", "close": 44.13, "volume": 467455.0}, {"date": "2021-07-27", "close": 43.22, "volume": 722726.0}, {"date": "2021-07-28", "close": 44.44, "volume": 668304.0}, {"date": "2021-07-29", "close": 45.79, "volume": 860810.0}, {"date": "2021-07-30", "close": 47.2, "volume": 842131.0}, {"date": "2021-08-02", "close": 48.48, "volume": 1131121.0}, {"date": "2021-08-03", "close": 47.2, "volume": 599302.0}, {"date": "2021-08-04", "close": 47.45, "volume": 451210.0}, {"date": "2021-08-05", "close": 47.88, "volume": 341145.0}, {"date": "2021-08-06", "close": 47.73, "volume": 289486.0}, {"date": "2021-08-09", "close": 48.09, "volume": 303251.0}, {"date": "2021-08-10", "close": 48.11, "volume": 588668.0}, {"date": "2021-08-11", "close": 48.3, "volume": 469644.0}, {"date": "2021-08-12", "close": 48.41, "volume": 275960.0}, {"date": "2021-08-13", "close": 48.64, "volume": 163179.0}, {"date": "2021-08-16", "close": 47.87, "volume": 359987.0}, {"date": "2021-08-17", "close": 47.72, "volume": 236784.0}, {"date": "2021-08-18", "close": 46.78, "volume": 128052.0}, {"date": "2021-08-19", "close": 45.62, "volume": 302543.0}, {"date": "2021-08-20", "close": 46.29, "volume": 284562.0}, {"date": "2021-08-23", "close": 46.46, "volume": 284177.0}, {"date": "2021-08-24", "close": 47.18, "volume": 358403.0}, {"date": "2021-08-25", "close": 48.58, "volume": 371309.0}, {"date": "2021-08-26", "close": 48.02, "volume": 422598.0}, {"date": "2021-08-27", "close": 48.75, "volume": 338064.0}, {"date": "2021-08-30", "close": 48.17, "volume": 220791.0}, {"date": "2021-08-31", "close": 47.4, "volume": 613027.0}, {"date": "2021-09-01", "close": 48.19, "volume": 376405.0}, {"date": "2021-09-02", "close": 48.76, "volume": 225171.0}, {"date": "2021-09-03", "close": 48.37, "volume": 381487.0}, {"date": "2021-09-07", "close": 48.18, "volume": 419415.0}, {"date": "2021-09-08", "close": 47.5, "volume": 318826.0}, {"date": "2021-09-09", "close": 47.66, "volume": 177359.0}, {"date": "2021-09-10", "close": 47.95, "volume": 423589.0}, {"date": "2021-09-13", "close": 48.0, "volume": 442472.0}, {"date": "2021-09-14", "close": 46.68, "volume": 460439.0}, {"date": "2021-09-15", "close": 47.23, "volume": 326456.0}, {"date": "2021-09-16", "close": 47.09, "volume": 585514.0}, {"date": "2021-09-17", "close": 47.19, "volume": 950292.0}, {"date": "2021-09-20", "close": 46.25, "volume": 555612.0}, {"date": "2021-09-21", "close": 45.45, "volume": 405321.0}, {"date": "2021-09-22", "close": 46.13, "volume": 371603.0}, {"date": "2021-09-23", "close": 47.04, "volume": 366396.0}, {"date": "2021-09-24", "close": 46.48, "volume": 290112.0}, {"date": "2021-09-27", "close": 47.13, "volume": 320185.0}, {"date": "2021-09-28", "close": 45.84, "volume": 355275.0}, {"date": "2021-09-29", "close": 46.41, "volume": 237781.0}, {"date": "2021-09-30", "close": 45.8, "volume": 430155.0}, {"date": "2021-10-01", "close": 47.68, "volume": 395731.0}, {"date": "2021-10-04", "close": 48.17, "volume": 664968.0}, {"date": "2021-10-05", "close": 48.57, "volume": 705719.0}, {"date": "2021-10-06", "close": 48.24, "volume": 479913.0}, {"date": "2021-10-07", "close": 48.8, "volume": 638995.0}, {"date": "2021-10-08", "close": 49.08, "volume": 377397.0}, {"date": "2021-10-11", "close": 48.83, "volume": 496960.0}, {"date": "2021-10-12", "close": 48.92, "volume": 450621.0}, {"date": "2021-10-13", "close": 49.41, "volume": 391064.0}, {"date": "2021-10-14", "close": 49.66, "volume": 349033.0}, {"date": "2021-10-15", "close": 50.13, "volume": 449332.0}, {"date": "2021-10-18", "close": 50.87, "volume": 459980.0}, {"date": "2021-10-19", "close": 51.31, "volume": 274973.0}, {"date": "2021-10-20", "close": 51.85, "volume": 316002.0}, {"date": "2021-10-21", "close": 52.25, "volume": 406513.0}, {"date": "2021-10-22", "close": 52.25, "volume": 219383.0}, {"date": "2021-10-25", "close": 52.97, "volume": 517848.0}, {"date": "2021-10-26", "close": 52.17, "volume": 636567.0}, {"date": "2021-10-27", "close": 51.05, "volume": 592871.0}, {"date": "2021-10-28", "close": 52.46, "volume": 708715.0}, {"date": "2021-10-29", "close": 48.99, "volume": 802300.0}, {"date": "2021-11-01", "close": 48.69, "volume": 935537.0}, {"date": "2021-11-02", "close": 47.9, "volume": 777345.0}, {"date": "2021-11-03", "close": 48.7, "volume": 483922.0}, {"date": "2021-11-04", "close": 48.53, "volume": 342820.0}, {"date": "2021-11-05", "close": 47.92, "volume": 397795.0}, {"date": "2021-11-08", "close": 47.5, "volume": 524454.0}, {"date": "2021-11-09", "close": 47.23, "volume": 212947.0}, {"date": "2021-11-10", "close": 47.24, "volume": 272017.0}, {"date": "2021-11-11", "close": 48.38, "volume": 501673.0}, {"date": "2021-11-12", "close": 47.84, "volume": 546293.0}, {"date": "2021-11-15", "close": 47.06, "volume": 286561.0}, {"date": "2021-11-16", "close": 46.99, "volume": 492171.0}, {"date": "2021-11-17", "close": 46.2, "volume": 450444.0}, {"date": "2021-11-18", "close": 45.78, "volume": 576787.0}, {"date": "2021-11-19", "close": 46.26, "volume": 402407.0}, {"date": "2021-11-22", "close": 46.2, "volume": 304340.0}, {"date": "2021-11-23", "close": 46.34, "volume": 313800.0}, {"date": "2021-11-24", "close": 45.83, "volume": 283581.0}, {"date": "2021-11-26", "close": 44.08, "volume": 253127.0}, {"date": "2021-11-29", "close": 44.68, "volume": 566645.0}, {"date": "2021-11-30", "close": 42.62, "volume": 1102499.0}, {"date": "2021-12-01", "close": 42.39, "volume": 549549.0}, {"date": "2021-12-02", "close": 44.0, "volume": 477821.0}, {"date": "2021-12-03", "close": 43.11, "volume": 464470.0}, {"date": "2021-12-06", "close": 43.77, "volume": 549077.0}, {"date": "2021-12-07", "close": 45.13, "volume": 743500.0}, {"date": "2021-12-08", "close": 44.1, "volume": 435048.0}, {"date": "2021-12-09", "close": 43.91, "volume": 345370.0}, {"date": "2021-12-10", "close": 43.46, "volume": 686790.0}, {"date": "2021-12-13", "close": 42.98, "volume": 900656.0}, {"date": "2021-12-14", "close": 43.13, "volume": 684779.0}, {"date": "2021-12-15", "close": 43.1, "volume": 434507.0}, {"date": "2021-12-16", "close": 43.19, "volume": 696264.0}, {"date": "2021-12-17", "close": 42.44, "volume": 1115053.0}, {"date": "2021-12-20", "close": 41.73, "volume": 588629.0}, {"date": "2021-12-21", "close": 42.85, "volume": 440283.0}, {"date": "2021-12-22", "close": 43.16, "volume": 279671.0}, {"date": "2021-12-23", "close": 43.99, "volume": 316194.0}, {"date": "2021-12-27", "close": 45.16, "volume": 487569.0}, {"date": "2021-12-28", "close": 44.65, "volume": 428041.0}, {"date": "2021-12-29", "close": 44.52, "volume": 359755.0}, {"date": "2021-12-30", "close": 44.19, "volume": 287949.0}, {"date": "2021-12-31", "close": 43.63, "volume": 377914.0}, {"date": "2022-01-03", "close": 44.87, "volume": 551228.0}, {"date": "2022-01-04", "close": 45.7, "volume": 610317.0}, {"date": "2022-01-05", "close": 44.58, "volume": 499965.0}, {"date": "2022-01-06", "close": 45.77, "volume": 496522.0}, {"date": "2022-01-07", "close": 46.0, "volume": 357733.0}, {"date": "2022-01-10", "close": 45.82, "volume": 334395.0}, {"date": "2022-01-11", "close": 46.39, "volume": 460417.0}, {"date": "2022-01-12", "close": 44.94, "volume": 682225.0}, {"date": "2022-01-13", "close": 45.05, "volume": 599746.0}, {"date": "2022-01-14", "close": 44.34, "volume": 516853.0}, {"date": "2022-01-18", "close": 43.07, "volume": 832944.0}, {"date": "2022-01-19", "close": 41.81, "volume": 603576.0}, {"date": "2022-01-20", "close": 42.33, "volume": 535781.0}, {"date": "2022-01-21", "close": 41.84, "volume": 888237.0}, {"date": "2022-01-24", "close": 41.71, "volume": 615751.0}, {"date": "2022-01-25", "close": 41.38, "volume": 718529.0}, {"date": "2022-01-26", "close": 41.64, "volume": 927842.0}, {"date": "2022-01-27", "close": 41.93, "volume": 673178.0}, {"date": "2022-01-28", "close": 42.57, "volume": 640533.0}, {"date": "2022-01-31", "close": 43.64, "volume": 729447.0}, {"date": "2022-02-01", "close": 44.21, "volume": 631234.0}, {"date": "2022-02-02", "close": 42.94, "volume": 913226.0}, {"date": "2022-02-03", "close": 42.77, "volume": 1804588.0}, {"date": "2022-02-04", "close": 41.28, "volume": 920178.0}, {"date": "2022-02-07", "close": 40.77, "volume": 838172.0}, {"date": "2022-02-08", "close": 41.08, "volume": 791735.0}, {"date": "2022-02-09", "close": 41.77, "volume": 796500.0}, {"date": "2022-02-10", "close": 40.52, "volume": 1099896.0}, {"date": "2022-02-11", "close": 38.77, "volume": 780016.0}, {"date": "2022-02-14", "close": 37.95, "volume": 1138680.0}, {"date": "2022-02-15", "close": 37.91, "volume": 1427363.0}, {"date": "2022-02-16", "close": 37.78, "volume": 1360659.0}, {"date": "2022-02-17", "close": 36.31, "volume": 778709.0}, {"date": "2022-02-18", "close": 35.98, "volume": 956278.0}, {"date": "2022-02-22", "close": 35.21, "volume": 945096.0}, {"date": "2022-02-23", "close": 34.65, "volume": 851709.0}, {"date": "2022-02-24", "close": 34.12, "volume": 1173930.0}, {"date": "2022-02-25", "close": 34.98, "volume": 946139.0}, {"date": "2022-02-28", "close": 34.58, "volume": 986737.0}, {"date": "2022-03-01", "close": 33.95, "volume": 919241.0}, {"date": "2022-03-02", "close": 35.15, "volume": 864517.0}, {"date": "2022-03-03", "close": 34.89, "volume": 637636.0}, {"date": "2022-03-04", "close": 33.73, "volume": 873199.0}, {"date": "2022-03-07", "close": 32.95, "volume": 1534459.0}, {"date": "2022-03-08", "close": 32.17, "volume": 1293657.0}, {"date": "2022-03-09", "close": 33.43, "volume": 756607.0}, {"date": "2022-03-10", "close": 32.72, "volume": 956557.0}, {"date": "2022-03-11", "close": 32.34, "volume": 668173.0}, {"date": "2022-03-14", "close": 32.21, "volume": 1227210.0}, {"date": "2022-03-15", "close": 33.16, "volume": 1189288.0}, {"date": "2022-03-16", "close": 34.75, "volume": 1155352.0}, {"date": "2022-03-17", "close": 34.15, "volume": 1050592.0}, {"date": "2022-03-18", "close": 35.29, "volume": 2391047.0}, {"date": "2022-03-21", "close": 35.1, "volume": 701028.0}, {"date": "2022-03-22", "close": 35.84, "volume": 1220862.0}, {"date": "2022-03-23", "close": 34.56, "volume": 559465.0}, {"date": "2022-03-24", "close": 35.23, "volume": 531043.0}, {"date": "2022-03-25", "close": 35.04, "volume": 515280.0}, {"date": "2022-03-28", "close": 35.48, "volume": 561534.0}, {"date": "2022-03-29", "close": 36.73, "volume": 560811.0}, {"date": "2022-03-30", "close": 35.92, "volume": 926408.0}, {"date": "2022-03-31", "close": 34.5, "volume": 1039771.0}, {"date": "2022-04-01", "close": 35.24, "volume": 715008.0}, {"date": "2022-04-04", "close": 35.46, "volume": 657687.0}, {"date": "2022-04-05", "close": 34.71, "volume": 1580117.0}, {"date": "2022-04-06", "close": 34.14, "volume": 975523.0}, {"date": "2022-04-07", "close": 33.67, "volume": 1055058.0}, {"date": "2022-04-08", "close": 33.87, "volume": 1088419.0}, {"date": "2022-04-11", "close": 34.08, "volume": 869775.0}, {"date": "2022-04-12", "close": 33.49, "volume": 1351667.0}, {"date": "2022-04-13", "close": 33.77, "volume": 985693.0}, {"date": "2022-04-14", "close": 33.18, "volume": 846970.0}, {"date": "2022-04-18", "close": 34.16, "volume": 860073.0}, {"date": "2022-04-19", "close": 35.82, "volume": 774396.0}, {"date": "2022-04-20", "close": 35.94, "volume": 672596.0}, {"date": "2022-04-21", "close": 35.29, "volume": 664062.0}, {"date": "2022-04-22", "close": 34.41, "volume": 910832.0}, {"date": "2022-04-25", "close": 34.85, "volume": 511817.0}, {"date": "2022-04-26", "close": 33.47, "volume": 911968.0}, {"date": "2022-04-27", "close": 33.49, "volume": 1015572.0}, {"date": "2022-04-28", "close": 34.15, "volume": 865675.0}, {"date": "2022-04-29", "close": 32.77, "volume": 752593.0}, {"date": "2022-05-02", "close": 33.79, "volume": 716276.0}, {"date": "2022-05-03", "close": 34.0, "volume": 494875.0}, {"date": "2022-05-04", "close": 34.6, "volume": 678433.0}, {"date": "2022-05-05", "close": 34.04, "volume": 870594.0}, {"date": "2022-05-06", "close": 32.8, "volume": 949284.0}, {"date": "2022-05-09", "close": 32.87, "volume": 807164.0}, {"date": "2022-05-10", "close": 33.05, "volume": 857620.0}, {"date": "2022-05-11", "close": 32.01, "volume": 1486647.0}, {"date": "2022-05-12", "close": 31.92, "volume": 701020.0}, {"date": "2022-05-13", "close": 32.18, "volume": 709563.0}, {"date": "2022-05-16", "close": 32.33, "volume": 387264.0}, {"date": "2022-05-17", "close": 33.99, "volume": 646773.0}, {"date": "2022-05-18", "close": 32.91, "volume": 451108.0}, {"date": "2022-05-19", "close": 33.07, "volume": 653496.0}, {"date": "2022-05-20", "close": 33.74, "volume": 846933.0}, {"date": "2022-05-23", "close": 33.71, "volume": 709963.0}, {"date": "2022-05-24", "close": 33.57, "volume": 684884.0}, {"date": "2022-05-25", "close": 34.47, "volume": 453044.0}, {"date": "2022-05-26", "close": 34.65, "volume": 712862.0}, {"date": "2022-05-27", "close": 35.57, "volume": 370694.0}, {"date": "2022-05-31", "close": 35.26, "volume": 508684.0}, {"date": "2022-06-01", "close": 35.02, "volume": 448834.0}, {"date": "2022-06-02", "close": 36.12, "volume": 441823.0}, {"date": "2022-06-03", "close": 35.19, "volume": 583251.0}, {"date": "2022-06-06", "close": 36.01, "volume": 524986.0}, {"date": "2022-06-07", "close": 36.47, "volume": 546113.0}, {"date": "2022-06-08", "close": 35.62, "volume": 330673.0}, {"date": "2022-06-09", "close": 35.03, "volume": 353929.0}, {"date": "2022-06-10", "close": 33.14, "volume": 504944.0}, {"date": "2022-06-13", "close": 31.74, "volume": 1193610.0}, {"date": "2022-06-14", "close": 31.9, "volume": 599191.0}, {"date": "2022-06-15", "close": 32.59, "volume": 623128.0}, {"date": "2022-06-16", "close": 31.26, "volume": 779656.0}, {"date": "2022-06-17", "close": 31.06, "volume": 1318010.0}, {"date": "2022-06-21", "close": 31.58, "volume": 640282.0}, {"date": "2022-06-22", "close": 31.34, "volume": 568077.0}, {"date": "2022-06-23", "close": 32.15, "volume": 856919.0}, {"date": "2022-06-24", "close": 34.0, "volume": 1401771.0}, {"date": "2022-06-27", "close": 33.23, "volume": 720380.0}, {"date": "2022-06-28", "close": 33.4, "volume": 588096.0}, {"date": "2022-06-29", "close": 33.01, "volume": 607445.0}, {"date": "2022-06-30", "close": 32.41, "volume": 795734.0}, {"date": "2022-07-01", "close": 32.44, "volume": 919484.0}, {"date": "2022-07-05", "close": 33.33, "volume": 1083979.0}, {"date": "2022-07-06", "close": 33.27, "volume": 848601.0}, {"date": "2022-07-07", "close": 34.64, "volume": 645044.0}, {"date": "2022-07-08", "close": 34.66, "volume": 433259.0}, {"date": "2022-07-11", "close": 33.27, "volume": 506234.0}, {"date": "2022-07-12", "close": 33.59, "volume": 657127.0}, {"date": "2022-07-13", "close": 32.67, "volume": 1053767.0}, {"date": "2022-07-14", "close": 32.11, "volume": 602215.0}, {"date": "2022-07-15", "close": 33.52, "volume": 662321.0}, {"date": "2022-07-18", "close": 32.91, "volume": 908681.0}, {"date": "2022-07-19", "close": 34.48, "volume": 996167.0}, {"date": "2022-07-20", "close": 35.15, "volume": 463895.0}, {"date": "2022-07-21", "close": 35.23, "volume": 431602.0}, {"date": "2022-07-22", "close": 35.11, "volume": 258935.0}, {"date": "2022-07-25", "close": 34.59, "volume": 299633.0}, {"date": "2022-07-26", "close": 34.03, "volume": 305542.0}, {"date": "2022-07-27", "close": 34.61, "volume": 679067.0}, {"date": "2022-07-28", "close": 36.59, "volume": 856521.0}, {"date": "2022-07-29", "close": 37.67, "volume": 1032767.0}, {"date": "2022-08-01", "close": 37.83, "volume": 677671.0}, {"date": "2022-08-02", "close": 37.83, "volume": 678984.0}, {"date": "2022-08-03", "close": 38.66, "volume": 855548.0}, {"date": "2022-08-04", "close": 38.21, "volume": 547815.0}, {"date": "2022-08-05", "close": 37.27, "volume": 527104.0}, {"date": "2022-08-08", "close": 37.59, "volume": 730191.0}, {"date": "2022-08-09", "close": 37.27, "volume": 475559.0}, {"date": "2022-08-10", "close": 38.85, "volume": 608506.0}, {"date": "2022-08-11", "close": 39.1, "volume": 445885.0}, {"date": "2022-08-12", "close": 39.66, "volume": 349743.0}, {"date": "2022-08-15", "close": 39.08, "volume": 318748.0}, {"date": "2022-08-16", "close": 39.26, "volume": 422702.0}, {"date": "2022-08-17", "close": 38.94, "volume": 385104.0}, {"date": "2022-08-18", "close": 38.98, "volume": 410666.0}, {"date": "2022-08-19", "close": 38.06, "volume": 378741.0}, {"date": "2022-08-22", "close": 37.16, "volume": 591404.0}, {"date": "2022-08-23", "close": 37.52, "volume": 517143.0}, {"date": "2022-08-24", "close": 37.58, "volume": 488707.0}, {"date": "2022-08-25", "close": 38.68, "volume": 518078.0}, {"date": "2022-08-26", "close": 36.85, "volume": 643925.0}, {"date": "2022-08-29", "close": 36.39, "volume": 1038543.0}, {"date": "2022-08-30", "close": 36.26, "volume": 1116610.0}, {"date": "2022-08-31", "close": 36.35, "volume": 651774.0}, {"date": "2022-09-01", "close": 36.19, "volume": 509599.0}, {"date": "2022-09-02", "close": 35.76, "volume": 651512.0}, {"date": "2022-09-06", "close": 35.89, "volume": 579700.0}, {"date": "2022-09-07", "close": 36.79, "volume": 599342.0}, {"date": "2022-09-08", "close": 37.35, "volume": 639101.0}, {"date": "2022-09-09", "close": 38.1, "volume": 708025.0}, {"date": "2022-09-12", "close": 38.49, "volume": 504590.0}, {"date": "2022-09-13", "close": 36.51, "volume": 697177.0}, {"date": "2022-09-14", "close": 36.77, "volume": 792151.0}, {"date": "2022-09-15", "close": 37.22, "volume": 758575.0}, {"date": "2022-09-16", "close": 36.05, "volume": 1099995.0}, {"date": "2022-09-19", "close": 37.08, "volume": 685091.0}, {"date": "2022-09-20", "close": 36.09, "volume": 530851.0}, {"date": "2022-09-21", "close": 35.69, "volume": 628203.0}, {"date": "2022-09-22", "close": 35.29, "volume": 609860.0}, {"date": "2022-09-23", "close": 33.47, "volume": 1011611.0}, {"date": "2022-09-26", "close": 32.95, "volume": 643473.0}, {"date": "2022-09-27", "close": 31.96, "volume": 1032268.0}, {"date": "2022-09-28", "close": 32.68, "volume": 1174947.0}, {"date": "2022-09-29", "close": 31.85, "volume": 830853.0}, {"date": "2022-09-30", "close": 31.83, "volume": 924305.0}, {"date": "2022-10-03", "close": 32.41, "volume": 773536.0}, {"date": "2022-10-04", "close": 34.45, "volume": 842532.0}, {"date": "2022-10-05", "close": 33.99, "volume": 744060.0}, {"date": "2022-10-06", "close": 33.02, "volume": 657219.0}, {"date": "2022-10-07", "close": 32.41, "volume": 550543.0}, {"date": "2022-10-10", "close": 32.18, "volume": 475882.0}, {"date": "2022-10-11", "close": 31.84, "volume": 635907.0}, {"date": "2022-10-12", "close": 31.28, "volume": 865919.0}, {"date": "2022-10-13", "close": 32.75, "volume": 877781.0}, {"date": "2022-10-14", "close": 31.94, "volume": 664354.0}, {"date": "2022-10-17", "close": 32.94, "volume": 724527.0}, {"date": "2022-10-18", "close": 33.55, "volume": 747818.0}, {"date": "2022-10-19", "close": 33.0, "volume": 637988.0}, {"date": "2022-10-20", "close": 32.74, "volume": 501468.0}, {"date": "2022-10-21", "close": 34.25, "volume": 861677.0}, {"date": "2022-10-24", "close": 34.5, "volume": 925849.0}, {"date": "2022-10-25", "close": 34.5, "volume": 1399799.0}, {"date": "2022-10-26", "close": 36.2, "volume": 1757768.0}, {"date": "2022-10-27", "close": 37.17, "volume": 1406581.0}, {"date": "2022-10-28", "close": 38.55, "volume": 993969.0}, {"date": "2022-10-31", "close": 37.71, "volume": 570957.0}, {"date": "2022-11-01", "close": 37.51, "volume": 767338.0}, {"date": "2022-11-02", "close": 36.87, "volume": 819780.0}, {"date": "2022-11-03", "close": 35.24, "volume": 887425.0}, {"date": "2022-11-04", "close": 34.97, "volume": 987908.0}, {"date": "2022-11-07", "close": 35.63, "volume": 873938.0}, {"date": "2022-11-08", "close": 35.52, "volume": 886672.0}, {"date": "2022-11-09", "close": 34.86, "volume": 246243.0}, {"date": "2022-11-10", "close": 38.1, "volume": 807179.0}, {"date": "2022-11-11", "close": 38.84, "volume": 1572185.0}, {"date": "2022-11-14", "close": 38.81, "volume": 1580338.0}, {"date": "2022-11-15", "close": 38.72, "volume": 786216.0}, {"date": "2022-11-16", "close": 37.71, "volume": 449319.0}, {"date": "2022-11-17", "close": 36.84, "volume": 550366.0}, {"date": "2022-11-18", "close": 36.59, "volume": 494779.0}, {"date": "2022-11-21", "close": 36.54, "volume": 391674.0}, {"date": "2022-11-22", "close": 36.74, "volume": 416435.0}, {"date": "2022-11-23", "close": 36.94, "volume": 269237.0}, {"date": "2022-11-25", "close": 36.75, "volume": 212911.0}, {"date": "2022-11-28", "close": 36.21, "volume": 549028.0}, {"date": "2022-11-29", "close": 36.47, "volume": 300911.0}, {"date": "2022-11-30", "close": 36.61, "volume": 1087971.0}, {"date": "2022-12-01", "close": 36.91, "volume": 349922.0}, {"date": "2022-12-02", "close": 36.75, "volume": 671056.0}, {"date": "2022-12-05", "close": 34.64, "volume": 767949.0}, {"date": "2022-12-06", "close": 34.05, "volume": 654824.0}, {"date": "2022-12-07", "close": 35.62, "volume": 984791.0}, {"date": "2022-12-08", "close": 35.91, "volume": 563672.0}, {"date": "2022-12-09", "close": 35.88, "volume": 563194.0}, {"date": "2022-12-12", "close": 37.75, "volume": 918004.0}, {"date": "2022-12-13", "close": 38.6, "volume": 1274964.0}, {"date": "2022-12-14", "close": 38.8, "volume": 1015315.0}, {"date": "2022-12-15", "close": 36.33, "volume": 1645546.0}, {"date": "2022-12-16", "close": 35.97, "volume": 1536325.0}, {"date": "2022-12-19", "close": 35.46, "volume": 779014.0}, {"date": "2022-12-20", "close": 35.78, "volume": 870172.0}, {"date": "2022-12-21", "close": 36.82, "volume": 609403.0}, {"date": "2022-12-22", "close": 35.4, "volume": 799044.0}, {"date": "2022-12-23", "close": 35.62, "volume": 850668.0}, {"date": "2022-12-27", "close": 35.25, "volume": 1208198.0}, {"date": "2022-12-28", "close": 34.7, "volume": 509655.0}, {"date": "2022-12-29", "close": 35.23, "volume": 904920.0}, {"date": "2022-12-30", "close": 34.67, "volume": 422285.0}, {"date": "2023-01-03", "close": 35.01, "volume": 820636.0}, {"date": "2023-01-04", "close": 35.89, "volume": 916660.0}, {"date": "2023-01-05", "close": 35.62, "volume": 653629.0}, {"date": "2023-01-06", "close": 36.57, "volume": 534962.0}, {"date": "2023-01-09", "close": 36.74, "volume": 763067.0}, {"date": "2023-01-10", "close": 37.21, "volume": 482244.0}, {"date": "2023-01-11", "close": 38.24, "volume": 460479.0}, {"date": "2023-01-12", "close": 38.09, "volume": 528079.0}, {"date": "2023-01-13", "close": 38.65, "volume": 264412.0}, {"date": "2023-01-17", "close": 39.0, "volume": 770593.0}, {"date": "2023-01-18", "close": 38.99, "volume": 557955.0}, {"date": "2023-01-19", "close": 38.88, "volume": 512303.0}, {"date": "2023-01-20", "close": 39.99, "volume": 422948.0}, {"date": "2023-01-23", "close": 40.13, "volume": 394303.0}, {"date": "2023-01-24", "close": 39.57, "volume": 450751.0}, {"date": "2023-01-25", "close": 39.91, "volume": 581523.0}, {"date": "2023-01-26", "close": 40.69, "volume": 483741.0}, {"date": "2023-01-27", "close": 40.89, "volume": 443325.0}, {"date": "2023-01-30", "close": 40.37, "volume": 350465.0}, {"date": "2023-01-31", "close": 40.08, "volume": 894428.0}, {"date": "2023-02-01", "close": 41.16, "volume": 1029463.0}, {"date": "2023-02-02", "close": 40.85, "volume": 1927855.0}, {"date": "2023-02-03", "close": 40.42, "volume": 1011136.0}, {"date": "2023-02-06", "close": 39.08, "volume": 764186.0}, {"date": "2023-02-07", "close": 38.75, "volume": 770864.0}, {"date": "2023-02-08", "close": 38.21, "volume": 632423.0}, {"date": "2023-02-09", "close": 37.77, "volume": 924055.0}, {"date": "2023-02-10", "close": 37.82, "volume": 1165800.0}, {"date": "2023-02-13", "close": 38.29, "volume": 637235.0}, {"date": "2023-02-14", "close": 37.85, "volume": 456876.0}, {"date": "2023-02-15", "close": 37.87, "volume": 623502.0}, {"date": "2023-02-16", "close": 37.19, "volume": 466083.0}, {"date": "2023-02-17", "close": 37.68, "volume": 309213.0}, {"date": "2023-02-21", "close": 36.25, "volume": 427945.0}, {"date": "2023-02-22", "close": 36.42, "volume": 341739.0}, {"date": "2023-02-23", "close": 36.98, "volume": 370537.0}, {"date": "2023-02-24", "close": 36.8, "volume": 402788.0}, {"date": "2023-02-27", "close": 37.22, "volume": 963228.0}, {"date": "2023-02-28", "close": 37.36, "volume": 1086731.0}, {"date": "2023-03-01", "close": 38.25, "volume": 984714.0}, {"date": "2023-03-02", "close": 38.0, "volume": 979177.0}, {"date": "2023-03-03", "close": 38.02, "volume": 1295746.0}, {"date": "2023-03-06", "close": 37.63, "volume": 1005552.0}, {"date": "2023-03-07", "close": 37.0, "volume": 612262.0}, {"date": "2023-03-08", "close": 37.37, "volume": 518970.0}, {"date": "2023-03-09", "close": 35.94, "volume": 696851.0}, {"date": "2023-03-10", "close": 34.29, "volume": 1156978.0}, {"date": "2023-03-13", "close": 33.18, "volume": 918895.0}, {"date": "2023-03-14", "close": 33.2, "volume": 830673.0}, {"date": "2023-03-15", "close": 32.5, "volume": 1103509.0}, {"date": "2023-03-16", "close": 33.41, "volume": 750201.0}, {"date": "2023-03-17", "close": 32.72, "volume": 2056934.0}, {"date": "2023-03-20", "close": 33.43, "volume": 852008.0}, {"date": "2023-03-21", "close": 34.51, "volume": 685802.0}, {"date": "2023-03-22", "close": 33.76, "volume": 442274.0}, {"date": "2023-03-23", "close": 33.5, "volume": 611298.0}, {"date": "2023-03-24", "close": 32.73, "volume": 788559.0}, {"date": "2023-03-27", "close": 33.09, "volume": 631285.0}, {"date": "2023-03-28", "close": 32.31, "volume": 667280.0}, {"date": "2023-03-29", "close": 32.62, "volume": 500918.0}, {"date": "2023-03-30", "close": 32.2, "volume": 647960.0}, {"date": "2023-03-31", "close": 33.11, "volume": 629366.0}, {"date": "2023-04-03", "close": 32.56, "volume": 446521.0}, {"date": "2023-04-04", "close": 31.77, "volume": 484928.0}, {"date": "2023-04-05", "close": 31.51, "volume": 608665.0}, {"date": "2023-04-06", "close": 31.34, "volume": 287520.0}, {"date": "2023-04-10", "close": 31.27, "volume": 637141.0}, {"date": "2023-04-11", "close": 32.04, "volume": 436632.0}, {"date": "2023-04-12", "close": 32.29, "volume": 388170.0}, {"date": "2023-04-13", "close": 32.73, "volume": 494914.0}, {"date": "2023-04-14", "close": 33.86, "volume": 913756.0}, {"date": "2023-04-17", "close": 34.32, "volume": 1091184.0}, {"date": "2023-04-18", "close": 34.55, "volume": 502669.0}, {"date": "2023-04-19", "close": 34.84, "volume": 513944.0}, {"date": "2023-04-20", "close": 34.7, "volume": 523928.0}, {"date": "2023-04-21", "close": 35.25, "volume": 482309.0}, {"date": "2023-04-24", "close": 34.78, "volume": 264856.0}, {"date": "2023-04-25", "close": 33.81, "volume": 564251.0}, {"date": "2023-04-26", "close": 32.4, "volume": 654124.0}, {"date": "2023-04-27", "close": 32.31, "volume": 1571590.0}, {"date": "2023-04-28", "close": 31.3, "volume": 2507464.0}, {"date": "2023-05-01", "close": 31.17, "volume": 878559.0}, {"date": "2023-05-02", "close": 30.22, "volume": 709128.0}, {"date": "2023-05-03", "close": 29.81, "volume": 741612.0}, {"date": "2023-05-04", "close": 29.36, "volume": 683398.0}, {"date": "2023-05-05", "close": 28.88, "volume": 887048.0}, {"date": "2023-05-08", "close": 28.82, "volume": 455323.0}, {"date": "2023-05-09", "close": 28.82, "volume": 1029429.0}, {"date": "2023-05-10", "close": 28.89, "volume": 1170954.0}, {"date": "2023-05-11", "close": 28.53, "volume": 613184.0}, {"date": "2023-05-12", "close": 28.65, "volume": 426484.0}, {"date": "2023-05-15", "close": 28.79, "volume": 428268.0}, {"date": "2023-05-16", "close": 28.24, "volume": 403970.0}, {"date": "2023-05-17", "close": 28.56, "volume": 689326.0}, {"date": "2023-05-18", "close": 28.72, "volume": 452168.0}, {"date": "2023-05-19", "close": 28.26, "volume": 544065.0}, {"date": "2023-05-22", "close": 29.1, "volume": 973430.0}, {"date": "2023-05-23", "close": 29.08, "volume": 707434.0}, {"date": "2023-05-24", "close": 28.48, "volume": 404229.0}, {"date": "2023-05-25", "close": 28.15, "volume": 890675.0}, {"date": "2023-05-26", "close": 28.76, "volume": 848453.0}, {"date": "2023-05-30", "close": 28.93, "volume": 996917.0}, {"date": "2023-05-31", "close": 28.69, "volume": 941671.0}, {"date": "2023-06-01", "close": 29.1, "volume": 665138.0}, {"date": "2023-06-02", "close": 30.78, "volume": 941566.0}, {"date": "2023-06-05", "close": 30.07, "volume": 621488.0}, {"date": "2023-06-06", "close": 30.36, "volume": 488334.0}, {"date": "2023-06-07", "close": 30.92, "volume": 573064.0}, {"date": "2023-06-08", "close": 30.64, "volume": 438843.0}, {"date": "2023-06-09", "close": 30.32, "volume": 805909.0}, {"date": "2023-06-12", "close": 30.09, "volume": 572917.0}, {"date": "2023-06-13", "close": 30.94, "volume": 725966.0}, {"date": "2023-06-14", "close": 31.32, "volume": 1043807.0}, {"date": "2023-06-15", "close": 32.22, "volume": 1324297.0}, {"date": "2023-06-16", "close": 32.1, "volume": 971018.0}, {"date": "2023-06-20", "close": 32.67, "volume": 1604757.0}, {"date": "2023-06-21", "close": 32.37, "volume": 403615.0}, {"date": "2023-06-22", "close": 31.63, "volume": 475391.0}, {"date": "2023-06-23", "close": 30.58, "volume": 1627831.0}, {"date": "2023-06-26", "close": 30.38, "volume": 663156.0}, {"date": "2023-06-27", "close": 30.83, "volume": 580432.0}, {"date": "2023-06-28", "close": 31.24, "volume": 384339.0}, {"date": "2023-06-29", "close": 31.53, "volume": 660154.0}, {"date": "2023-06-30", "close": 32.0, "volume": 2492627.0}, {"date": "2023-07-03", "close": 32.73, "volume": 338550.0}, {"date": "2023-07-05", "close": 31.75, "volume": 766502.0}, {"date": "2023-07-06", "close": 31.48, "volume": 429297.0}, {"date": "2023-07-07", "close": 31.85, "volume": 801149.0}, {"date": "2023-07-10", "close": 31.75, "volume": 558694.0}, {"date": "2023-07-11", "close": 32.74, "volume": 1027545.0}, {"date": "2023-07-12", "close": 34.12, "volume": 1308373.0}, {"date": "2023-07-13", "close": 34.81, "volume": 631656.0}, {"date": "2023-07-14", "close": 34.3, "volume": 604492.0}, {"date": "2023-07-17", "close": 34.58, "volume": 348060.0}, {"date": "2023-07-18", "close": 34.75, "volume": 637029.0}, {"date": "2023-07-19", "close": 35.73, "volume": 855353.0}, {"date": "2023-07-20", "close": 36.22, "volume": 622302.0}, {"date": "2023-07-21", "close": 35.76, "volume": 429853.0}, {"date": "2023-07-24", "close": 35.84, "volume": 436349.0}, {"date": "2023-07-25", "close": 36.41, "volume": 598258.0}, {"date": "2023-07-26", "close": 36.0, "volume": 1078168.0}, {"date": "2023-07-27", "close": 35.97, "volume": 1494798.0}, {"date": "2023-07-28", "close": 35.61, "volume": 666457.0}, {"date": "2023-07-31", "close": 35.1, "volume": 571815.0}, {"date": "2023-08-01", "close": 34.86, "volume": 840788.0}, {"date": "2023-08-02", "close": 34.4, "volume": 688109.0}, {"date": "2023-08-03", "close": 34.03, "volume": 445214.0}, {"date": "2023-08-04", "close": 33.59, "volume": 304860.0}, {"date": "2023-08-07", "close": 33.92, "volume": 651328.0}, {"date": "2023-08-08", "close": 33.31, "volume": 1741720.0}, {"date": "2023-08-09", "close": 33.36, "volume": 294825.0}, {"date": "2023-08-10", "close": 34.34, "volume": 604139.0}, {"date": "2023-08-11", "close": 34.56, "volume": 268152.0}, {"date": "2023-08-14", "close": 34.4, "volume": 329866.0}, {"date": "2023-08-15", "close": 33.52, "volume": 322769.0}, {"date": "2023-08-16", "close": 33.44, "volume": 156374.0}, {"date": "2023-08-17", "close": 33.39, "volume": 258581.0}, {"date": "2023-08-18", "close": 33.47, "volume": 212098.0}, {"date": "2023-08-21", "close": 32.56, "volume": 415258.0}, {"date": "2023-08-22", "close": 31.91, "volume": 244155.0}, {"date": "2023-08-23", "close": 32.42, "volume": 1342921.0}, {"date": "2023-08-24", "close": 32.62, "volume": 268750.0}, {"date": "2023-08-25", "close": 32.63, "volume": 245335.0}, {"date": "2023-08-28", "close": 33.63, "volume": 497773.0}, {"date": "2023-08-29", "close": 34.55, "volume": 649517.0}, {"date": "2023-08-30", "close": 35.09, "volume": 556478.0}, {"date": "2023-08-31", "close": 34.74, "volume": 584884.0}, {"date": "2023-09-01", "close": 35.07, "volume": 280145.0}, {"date": "2023-09-05", "close": 33.58, "volume": 493234.0}, {"date": "2023-09-06", "close": 33.06, "volume": 658441.0}, {"date": "2023-09-07", "close": 32.83, "volume": 1105956.0}, {"date": "2023-09-08", "close": 33.05, "volume": 488547.0}, {"date": "2023-09-11", "close": 32.66, "volume": 492705.0}, {"date": "2023-09-12", "close": 33.29, "volume": 357051.0}, {"date": "2023-09-13", "close": 33.02, "volume": 750108.0}, {"date": "2023-09-14", "close": 33.17, "volume": 936202.0}, {"date": "2023-09-15", "close": 33.5, "volume": 1138236.0}, {"date": "2023-09-18", "close": 33.4, "volume": 623585.0}, {"date": "2023-09-19", "close": 32.96, "volume": 639682.0}, {"date": "2023-09-20", "close": 32.77, "volume": 714870.0}, {"date": "2023-09-21", "close": 31.63, "volume": 670113.0}, {"date": "2023-09-22", "close": 31.44, "volume": 516434.0}, {"date": "2023-09-25", "close": 31.18, "volume": 350071.0}, {"date": "2023-09-26", "close": 30.35, "volume": 775190.0}, {"date": "2023-09-27", "close": 30.53, "volume": 552514.0}, {"date": "2023-09-28", "close": 31.03, "volume": 460387.0}, {"date": "2023-09-29", "close": 31.01, "volume": 329385.0}, {"date": "2023-10-02", "close": 30.24, "volume": 431680.0}, {"date": "2023-10-03", "close": 29.36, "volume": 571433.0}, {"date": "2023-10-04", "close": 29.3, "volume": 295678.0}, {"date": "2023-10-05", "close": 29.57, "volume": 679976.0}, {"date": "2023-10-06", "close": 29.67, "volume": 419004.0}, {"date": "2023-10-09", "close": 29.74, "volume": 539079.0}, {"date": "2023-10-10", "close": 29.96, "volume": 669040.0}, {"date": "2023-10-11", "close": 30.75, "volume": 944879.0}, {"date": "2023-10-12", "close": 29.7, "volume": 502547.0}, {"date": "2023-10-13", "close": 29.46, "volume": 437298.0}, {"date": "2023-10-16", "close": 29.68, "volume": 789339.0}, {"date": "2023-10-17", "close": 30.3, "volume": 583634.0}, {"date": "2023-10-18", "close": 29.44, "volume": 407926.0}, {"date": "2023-10-19", "close": 28.72, "volume": 426375.0}, {"date": "2023-10-20", "close": 28.47, "volume": 616124.0}, {"date": "2023-10-23", "close": 28.23, "volume": 473658.0}, {"date": "2023-10-24", "close": 28.75, "volume": 420158.0}, {"date": "2023-10-25", "close": 27.55, "volume": 762477.0}, {"date": "2023-10-26", "close": 28.47, "volume": 1217290.0}, {"date": "2023-10-27", "close": 28.69, "volume": 958567.0}, {"date": "2023-10-30", "close": 28.48, "volume": 1070904.0}, {"date": "2023-10-31", "close": 27.77, "volume": 1342135.0}, {"date": "2023-11-01", "close": 27.91, "volume": 1247623.0}, {"date": "2023-11-02", "close": 28.18, "volume": 609378.0}, {"date": "2023-11-03", "close": 28.75, "volume": 1021448.0}, {"date": "2023-11-06", "close": 28.31, "volume": 724263.0}, {"date": "2023-11-07", "close": 28.5, "volume": 1131252.0}, {"date": "2023-11-08", "close": 28.49, "volume": 542247.0}, {"date": "2023-11-09", "close": 27.92, "volume": 961065.0}, {"date": "2023-11-10", "close": 27.05, "volume": 1222175.0}, {"date": "2023-11-13", "close": 26.4, "volume": 822900.0}, {"date": "2023-11-14", "close": 27.6, "volume": 992030.0}, {"date": "2023-11-15", "close": 27.92, "volume": 728122.0}, {"date": "2023-11-16", "close": 26.91, "volume": 848500.0}, {"date": "2023-11-17", "close": 26.82, "volume": 1519265.0}, {"date": "2023-11-20", "close": 26.8, "volume": 1497513.0}, {"date": "2023-11-21", "close": 26.65, "volume": 583638.0}, {"date": "2023-11-22", "close": 27.32, "volume": 464288.0}, {"date": "2023-11-24", "close": 27.57, "volume": 242951.0}, {"date": "2023-11-27", "close": 28.6, "volume": 1430273.0}, {"date": "2023-11-28", "close": 28.91, "volume": 1085983.0}, {"date": "2023-11-29", "close": 29.57, "volume": 799506.0}, {"date": "2023-11-30", "close": 29.98, "volume": 2360157.0}, {"date": "2023-12-01", "close": 30.23, "volume": 1056632.0}, {"date": "2023-12-04", "close": 31.09, "volume": 377918.0}, {"date": "2023-12-05", "close": 30.87, "volume": 828610.0}, {"date": "2023-12-06", "close": 31.19, "volume": 901028.0}, {"date": "2023-12-07", "close": 31.78, "volume": 710504.0}, {"date": "2023-12-08", "close": 32.51, "volume": 831907.0}, {"date": "2023-12-11", "close": 32.01, "volume": 858367.0}, {"date": "2023-12-12", "close": 32.31, "volume": 381640.0}, {"date": "2023-12-13", "close": 33.33, "volume": 688659.0}, {"date": "2023-12-14", "close": 34.95, "volume": 1154907.0}, {"date": "2023-12-15", "close": 34.92, "volume": 1248150.0}, {"date": "2023-12-18", "close": 34.45, "volume": 664915.0}, {"date": "2023-12-19", "close": 35.1, "volume": 628799.0}, {"date": "2023-12-20", "close": 34.86, "volume": 1113387.0}, {"date": "2023-12-21", "close": 34.87, "volume": 698504.0}, {"date": "2023-12-22", "close": 34.56, "volume": 505837.0}, {"date": "2023-12-26", "close": 34.79, "volume": 221172.0}, {"date": "2023-12-27", "close": 35.21, "volume": 463587.0}, {"date": "2023-12-28", "close": 34.98, "volume": 292512.0}, {"date": "2023-12-29", "close": 34.8, "volume": 692299.0}, {"date": "2024-01-02", "close": 36.12, "volume": 1512577.0}, {"date": "2024-01-03", "close": 37.72, "volume": 3178849.0}, {"date": "2024-01-04", "close": 37.55, "volume": 2147565.0}, {"date": "2024-01-05", "close": 37.96, "volume": 1941498.0}, {"date": "2024-01-08", "close": 38.2, "volume": 1115780.0}, {"date": "2024-01-09", "close": 37.91, "volume": 1410581.0}, {"date": "2024-01-10", "close": 37.39, "volume": 804223.0}, {"date": "2024-01-11", "close": 37.77, "volume": 2021207.0}, {"date": "2024-01-12", "close": 38.14, "volume": 861361.0}, {"date": "2024-01-16", "close": 38.47, "volume": 1253609.0}, {"date": "2024-01-17", "close": 38.3, "volume": 1007787.0}, {"date": "2024-01-18", "close": 38.1, "volume": 833827.0}, {"date": "2024-01-19", "close": 38.74, "volume": 562454.0}, {"date": "2024-01-22", "close": 39.54, "volume": 1544224.0}, {"date": "2024-01-23", "close": 39.36, "volume": 966440.0}, {"date": "2024-01-24", "close": 39.28, "volume": 772063.0}, {"date": "2024-01-25", "close": 39.55, "volume": 739602.0}, {"date": "2024-01-26", "close": 39.49, "volume": 555260.0}, {"date": "2024-01-29", "close": 39.88, "volume": 1003638.0}, {"date": "2024-01-30", "close": 39.71, "volume": 871497.0}, {"date": "2024-01-31", "close": 38.98, "volume": 1796682.0}, {"date": "2024-02-01", "close": 41.07, "volume": 1699220.0}, {"date": "2024-02-02", "close": 40.99, "volume": 951630.0}, {"date": "2024-02-05", "close": 40.15, "volume": 2405483.0}, {"date": "2024-02-06", "close": 39.36, "volume": 1672287.0}, {"date": "2024-02-07", "close": 39.32, "volume": 1592858.0}, {"date": "2024-02-08", "close": 39.05, "volume": 842590.0}, {"date": "2024-02-09", "close": 38.72, "volume": 621333.0}, {"date": "2024-02-12", "close": 38.55, "volume": 1589729.0}, {"date": "2024-02-13", "close": 37.15, "volume": 1585901.0}, {"date": "2024-02-14", "close": 37.22, "volume": 830953.0}, {"date": "2024-02-15", "close": 37.9, "volume": 1625704.0}, {"date": "2024-02-16", "close": 37.86, "volume": 890579.0}, {"date": "2024-02-20", "close": 38.11, "volume": 2450588.0}, {"date": "2024-02-21", "close": 37.87, "volume": 832755.0}, {"date": "2024-02-22", "close": 37.92, "volume": 1115021.0}, {"date": "2024-02-23", "close": 38.55, "volume": 1173628.0}, {"date": "2024-02-26", "close": 38.43, "volume": 910565.0}, {"date": "2024-02-27", "close": 38.94, "volume": 770057.0}, {"date": "2024-02-28", "close": 38.89, "volume": 598376.0}, {"date": "2024-02-29", "close": 38.54, "volume": 954799.0}, {"date": "2024-03-01", "close": 39.19, "volume": 630080.0}, {"date": "2024-03-04", "close": 39.8, "volume": 1975066.0}, {"date": "2024-03-05", "close": 40.1, "volume": 922707.0}, {"date": "2024-03-06", "close": 38.9, "volume": 1766618.0}, {"date": "2024-03-07", "close": 38.95, "volume": 873158.0}, {"date": "2024-03-08", "close": 39.5, "volume": 666538.0}, {"date": "2024-03-11", "close": 39.27, "volume": 611912.0}, {"date": "2024-03-12", "close": 38.26, "volume": 1260344.0}, {"date": "2024-03-13", "close": 39.48, "volume": 1083888.0}, {"date": "2024-03-14", "close": 38.74, "volume": 798251.0}, {"date": "2024-03-15", "close": 38.98, "volume": 6298530.0}, {"date": "2024-03-18", "close": 38.63, "volume": 1017296.0}, {"date": "2024-03-19", "close": 39.05, "volume": 2220652.0}, {"date": "2024-03-20", "close": 39.76, "volume": 1809121.0}, {"date": "2024-03-21", "close": 40.7, "volume": 747303.0}, {"date": "2024-03-22", "close": 40.14, "volume": 605506.0}, {"date": "2024-03-25", "close": 40.4, "volume": 536329.0}, {"date": "2024-03-26", "close": 40.07, "volume": 548081.0}, {"date": "2024-03-27", "close": 41.38, "volume": 1277576.0}, {"date": "2024-03-28", "close": 41.87, "volume": 1223097.0}, {"date": "2024-04-01", "close": 40.89, "volume": 588824.0}, {"date": "2024-04-02", "close": 40.3, "volume": 495969.0}, {"date": "2024-04-03", "close": 40.63, "volume": 427331.0}, {"date": "2024-04-04", "close": 40.15, "volume": 987519.0}, {"date": "2024-04-05", "close": 40.89, "volume": 1799148.0}, {"date": "2024-04-08", "close": 41.23, "volume": 384443.0}, {"date": "2024-04-09", "close": 41.12, "volume": 514268.0}, {"date": "2024-04-10", "close": 39.87, "volume": 620134.0}, {"date": "2024-04-11", "close": 39.64, "volume": 663678.0}, {"date": "2024-04-12", "close": 38.37, "volume": 663441.0}, {"date": "2024-04-15", "close": 37.58, "volume": 1696020.0}, {"date": "2024-04-16", "close": 37.13, "volume": 682899.0}, {"date": "2024-04-17", "close": 37.44, "volume": 828816.0}, {"date": "2024-04-18", "close": 37.83, "volume": 463382.0}, {"date": "2024-04-19", "close": 37.91, "volume": 796298.0}, {"date": "2024-04-22", "close": 38.5, "volume": 898708.0}, {"date": "2024-04-23", "close": 39.63, "volume": 727832.0}, {"date": "2024-04-24", "close": 39.3, "volume": 1106733.0}, {"date": "2024-04-25", "close": 38.89, "volume": 1441820.0}, {"date": "2024-04-26", "close": 38.99, "volume": 798552.0}, {"date": "2024-04-29", "close": 39.4, "volume": 977104.0}, {"date": "2024-04-30", "close": 38.5, "volume": 472499.0}, {"date": "2024-05-01", "close": 38.22, "volume": 673126.0}, {"date": "2024-05-02", "close": 39.27, "volume": 447185.0}, {"date": "2024-05-03", "close": 39.05, "volume": 462389.0}, {"date": "2024-05-06", "close": 39.82, "volume": 309768.0}, {"date": "2024-05-07", "close": 38.83, "volume": 787088.0}, {"date": "2024-05-08", "close": 38.98, "volume": 500301.0}, {"date": "2024-05-09", "close": 38.95, "volume": 832293.0}, {"date": "2024-05-10", "close": 38.68, "volume": 610204.0}, {"date": "2024-05-13", "close": 38.77, "volume": 518118.0}, {"date": "2024-05-14", "close": 39.51, "volume": 513838.0}, {"date": "2024-05-15", "close": 40.13, "volume": 1052297.0}, {"date": "2024-05-16", "close": 40.69, "volume": 494054.0}, {"date": "2024-05-17", "close": 40.81, "volume": 562150.0}, {"date": "2024-05-20", "close": 40.98, "volume": 646378.0}, {"date": "2024-05-21", "close": 41.16, "volume": 563178.0}, {"date": "2024-05-22", "close": 40.76, "volume": 578181.0}, {"date": "2024-05-23", "close": 40.63, "volume": 525025.0}, {"date": "2024-05-24", "close": 41.6, "volume": 566440.0}, {"date": "2024-05-28", "close": 41.15, "volume": 1284986.0}, {"date": "2024-05-29", "close": 40.47, "volume": 775899.0}, {"date": "2024-05-30", "close": 41.08, "volume": 581771.0}, {"date": "2024-05-31", "close": 40.23, "volume": 3383437.0}, {"date": "2024-06-03", "close": 40.0, "volume": 517521.0}, {"date": "2024-06-04", "close": 39.29, "volume": 425071.0}, {"date": "2024-06-05", "close": 39.36, "volume": 572284.0}, {"date": "2024-06-06", "close": 38.41, "volume": 487118.0}, {"date": "2024-06-07", "close": 38.25, "volume": 518349.0}, {"date": "2024-06-10", "close": 38.19, "volume": 507891.0}, {"date": "2024-06-11", "close": 37.88, "volume": 779575.0}, {"date": "2024-06-12", "close": 38.27, "volume": 541472.0}, {"date": "2024-06-13", "close": 37.47, "volume": 529723.0}, {"date": "2024-06-14", "close": 36.65, "volume": 1246629.0}, {"date": "2024-06-17", "close": 36.9, "volume": 1636953.0}, {"date": "2024-06-18", "close": 37.67, "volume": 755373.0}, {"date": "2024-06-20", "close": 37.71, "volume": 957063.0}, {"date": "2024-06-21", "close": 36.4, "volume": 1161834.0}, {"date": "2024-06-24", "close": 37.03, "volume": 1108811.0}, {"date": "2024-06-25", "close": 36.39, "volume": 653733.0}, {"date": "2024-06-26", "close": 35.75, "volume": 638911.0}, {"date": "2024-06-27", "close": 36.44, "volume": 769716.0}, {"date": "2024-06-28", "close": 38.18, "volume": 4735203.0}, {"date": "2024-07-01", "close": 38.76, "volume": 1325505.0}, {"date": "2024-07-02", "close": 39.1, "volume": 728211.0}, {"date": "2024-07-03", "close": 39.01, "volume": 632473.0}, {"date": "2024-07-05", "close": 39.55, "volume": 1017876.0}, {"date": "2024-07-08", "close": 39.82, "volume": 1098801.0}, {"date": "2024-07-09", "close": 39.91, "volume": 1126656.0}, {"date": "2024-07-10", "close": 39.89, "volume": 1250889.0}, {"date": "2024-07-11", "close": 41.3, "volume": 886165.0}, {"date": "2024-07-12", "close": 41.44, "volume": 790570.0}, {"date": "2024-07-15", "close": 43.58, "volume": 1147570.0}, {"date": "2024-07-16", "close": 45.31, "volume": 1619313.0}, {"date": "2024-07-17", "close": 45.49, "volume": 1494732.0}, {"date": "2024-07-18", "close": 45.01, "volume": 1116775.0}, {"date": "2024-07-19", "close": 44.8, "volume": 791531.0}, {"date": "2024-07-22", "close": 43.73, "volume": 1168740.0}, {"date": "2024-07-23", "close": 43.99, "volume": 1142758.0}, {"date": "2024-07-24", "close": 43.31, "volume": 1211811.0}, {"date": "2024-07-25", "close": 48.48, "volume": 2278151.0}, {"date": "2024-07-26", "close": 48.43, "volume": 1449857.0}, {"date": "2024-07-29", "close": 47.68, "volume": 1317602.0}, {"date": "2024-07-30", "close": 48.16, "volume": 889655.0}, {"date": "2024-07-31", "close": 49.17, "volume": 1215313.0}, {"date": "2024-08-01", "close": 46.68, "volume": 797683.0}, {"date": "2024-08-02", "close": 44.3, "volume": 870586.0}, {"date": "2024-08-05", "close": 42.6, "volume": 1128504.0}, {"date": "2024-08-06", "close": 44.28, "volume": 879977.0}, {"date": "2024-08-07", "close": 43.42, "volume": 596307.0}, {"date": "2024-08-08", "close": 44.53, "volume": 511790.0}, {"date": "2024-08-09", "close": 45.4, "volume": 719008.0}, {"date": "2024-08-12", "close": 44.47, "volume": 528279.0}, {"date": "2024-08-13", "close": 44.88, "volume": 587951.0}, {"date": "2024-08-14", "close": 46.3, "volume": 542914.0}, {"date": "2024-08-15", "close": 47.86, "volume": 1218809.0}, {"date": "2024-08-16", "close": 47.99, "volume": 395736.0}, {"date": "2024-08-19", "close": 47.9, "volume": 548487.0}, {"date": "2024-08-20", "close": 47.51, "volume": 435884.0}, {"date": "2024-08-21", "close": 48.38, "volume": 468000.0}, {"date": "2024-08-22", "close": 48.41, "volume": 500553.0}, {"date": "2024-08-23", "close": 49.88, "volume": 615920.0}, {"date": "2024-08-26", "close": 49.6, "volume": 558600.0}, {"date": "2024-08-27", "close": 49.61, "volume": 364032.0}, {"date": "2024-08-28", "close": 48.64, "volume": 610411.0}, {"date": "2024-08-29", "close": 48.94, "volume": 438518.0}, {"date": "2024-08-30", "close": 50.11, "volume": 804591.0}, {"date": "2024-09-03", "close": 48.25, "volume": 1069793.0}, {"date": "2024-09-04", "close": 48.24, "volume": 342188.0}, {"date": "2024-09-05", "close": 48.31, "volume": 395711.0}, {"date": "2024-09-06", "close": 47.44, "volume": 583418.0}, {"date": "2024-09-09", "close": 46.93, "volume": 758406.0}, {"date": "2024-09-10", "close": 46.57, "volume": 456462.0}, {"date": "2024-09-11", "close": 45.57, "volume": 780598.0}, {"date": "2024-09-12", "close": 46.1, "volume": 1037441.0}, {"date": "2024-09-13", "close": 47.77, "volume": 486949.0}, {"date": "2024-09-16", "close": 48.88, "volume": 307264.0}, {"date": "2024-09-17", "close": 49.71, "volume": 741883.0}, {"date": "2024-09-18", "close": 49.76, "volume": 637350.0}, {"date": "2024-09-19", "close": 50.69, "volume": 673467.0}, {"date": "2024-09-20", "close": 50.37, "volume": 846102.0}, {"date": "2024-09-23", "close": 50.49, "volume": 396974.0}, {"date": "2024-09-24", "close": 51.03, "volume": 326166.0}, {"date": "2024-09-25", "close": 50.15, "volume": 375838.0}, {"date": "2024-09-26", "close": 50.31, "volume": 402444.0}, {"date": "2024-09-27", "close": 50.43, "volume": 300982.0}, {"date": "2024-09-30", "close": 50.38, "volume": 606189.0}, {"date": "2024-10-01", "close": 49.16, "volume": 519239.0}, {"date": "2024-10-02", "close": 48.64, "volume": 471700.0}, {"date": "2024-10-03", "close": 48.38, "volume": 687073.0}, {"date": "2024-10-04", "close": 49.09, "volume": 285655.0}, {"date": "2024-10-07", "close": 48.48, "volume": 388274.0}, {"date": "2024-10-08", "close": 48.35, "volume": 553244.0}, {"date": "2024-10-09", "close": 49.5, "volume": 599565.0}, {"date": "2024-10-10", "close": 50.01, "volume": 542826.0}, {"date": "2024-10-11", "close": 52.7, "volume": 1183713.0}, {"date": "2024-10-14", "close": 52.19, "volume": 753447.0}, {"date": "2024-10-15", "close": 53.1, "volume": 602395.0}, {"date": "2024-10-16", "close": 54.3, "volume": 768449.0}, {"date": "2024-10-17", "close": 53.59, "volume": 532699.0}, {"date": "2024-10-18", "close": 53.41, "volume": 695686.0}, {"date": "2024-10-21", "close": 52.64, "volume": 281496.0}, {"date": "2024-10-22", "close": 52.54, "volume": 483741.0}, {"date": "2024-10-23", "close": 51.11, "volume": 792080.0}, {"date": "2024-10-24", "close": 50.88, "volume": 813521.0}, {"date": "2024-10-25", "close": 51.12, "volume": 505008.0}, {"date": "2024-10-28", "close": 51.67, "volume": 775621.0}, {"date": "2024-10-29", "close": 51.31, "volume": 553186.0}, {"date": "2024-10-30", "close": 50.69, "volume": 528524.0}, {"date": "2024-10-31", "close": 52.99, "volume": 1786854.0}, {"date": "2024-11-01", "close": 53.31, "volume": 1001071.0}, {"date": "2024-11-04", "close": 52.45, "volume": 1099704.0}, {"date": "2024-11-05", "close": 53.18, "volume": 884162.0}, {"date": "2024-11-06", "close": 61.01, "volume": 2997222.0}, {"date": "2024-11-07", "close": 58.78, "volume": 1329321.0}, {"date": "2024-11-08", "close": 58.44, "volume": 1294232.0}, {"date": "2024-11-11", "close": 57.96, "volume": 1090609.0}, {"date": "2024-11-12", "close": 56.09, "volume": 704693.0}, {"date": "2024-11-13", "close": 54.95, "volume": 861636.0}, {"date": "2024-11-14", "close": 55.76, "volume": 569847.0}, {"date": "2024-11-15", "close": 55.0, "volume": 415156.0}, {"date": "2024-11-18", "close": 54.98, "volume": 366083.0}, {"date": "2024-11-19", "close": 55.0, "volume": 579634.0}, {"date": "2024-11-20", "close": 54.95, "volume": 399781.0}, {"date": "2024-11-21", "close": 57.12, "volume": 1055953.0}, {"date": "2024-11-22", "close": 57.7, "volume": 796988.0}, {"date": "2024-11-25", "close": 59.66, "volume": 804333.0}, {"date": "2024-11-26", "close": 58.16, "volume": 917972.0}, {"date": "2024-11-27", "close": 57.72, "volume": 760736.0}, {"date": "2024-11-29", "close": 58.07, "volume": 277879.0}, {"date": "2024-12-02", "close": 57.11, "volume": 477793.0}, {"date": "2024-12-03", "close": 56.64, "volume": 382196.0}, {"date": "2024-12-04", "close": 56.68, "volume": 519797.0}, {"date": "2024-12-05", "close": 55.82, "volume": 651889.0}, {"date": "2024-12-06", "close": 56.72, "volume": 815287.0}, {"date": "2024-12-09", "close": 54.66, "volume": 779821.0}, {"date": "2024-12-10", "close": 53.07, "volume": 1166828.0}, {"date": "2024-12-11", "close": 54.04, "volume": 1188871.0}, {"date": "2024-12-12", "close": 53.52, "volume": 652510.0}, {"date": "2024-12-13", "close": 53.0, "volume": 768155.0}, {"date": "2024-12-16", "close": 53.41, "volume": 927290.0}, {"date": "2024-12-17", "close": 52.74, "volume": 895315.0}, {"date": "2024-12-18", "close": 50.76, "volume": 1267223.0}, {"date": "2024-12-19", "close": 50.49, "volume": 1081947.0}, {"date": "2024-12-20", "close": 52.04, "volume": 2505002.0}, {"date": "2024-12-23", "close": 52.26, "volume": 611381.0}, {"date": "2024-12-24", "close": 51.92, "volume": 436600.0}, {"date": "2024-12-26", "close": 52.0, "volume": 339544.0}, {"date": "2024-12-27", "close": 51.96, "volume": 427671.0}, {"date": "2024-12-30", "close": 51.67, "volume": 509789.0}, {"date": "2024-12-31", "close": 51.48, "volume": 653719.0}, {"date": "2025-01-02", "close": 50.74, "volume": 614260.0}, {"date": "2025-01-03", "close": 49.47, "volume": 993611.0}, {"date": "2025-01-06", "close": 50.46, "volume": 1596384.0}, {"date": "2025-01-07", "close": 50.2, "volume": 881144.0}, {"date": "2025-01-08", "close": 50.02, "volume": 680749.0}, {"date": "2025-01-10", "close": 47.3, "volume": 1205246.0}, {"date": "2025-01-13", "close": 45.78, "volume": 1041826.0}, {"date": "2025-01-14", "close": 46.89, "volume": 1324701.0}, {"date": "2025-01-15", "close": 49.73, "volume": 1400763.0}, {"date": "2025-01-16", "close": 49.69, "volume": 854943.0}, {"date": "2025-01-17", "close": 51.15, "volume": 890800.0}, {"date": "2025-01-21", "close": 53.4, "volume": 985569.0}, {"date": "2025-01-22", "close": 54.12, "volume": 1301969.0}, {"date": "2025-01-23", "close": 53.2, "volume": 1047198.0}, {"date": "2025-01-24", "close": 53.9, "volume": 636962.0}, {"date": "2025-01-27", "close": 52.65, "volume": 774710.0}, {"date": "2025-01-28", "close": 53.63, "volume": 866017.0}, {"date": "2025-01-29", "close": 52.72, "volume": 1265362.0}, {"date": "2025-01-30", "close": 55.16, "volume": 1984481.0}, {"date": "2025-01-31", "close": 54.37, "volume": 1525927.0}, {"date": "2025-02-03", "close": 52.99, "volume": 1009245.0}, {"date": "2025-02-04", "close": 52.2, "volume": 772517.0}, {"date": "2025-02-05", "close": 53.73, "volume": 1048041.0}, {"date": "2025-02-06", "close": 54.59, "volume": 568774.0}, {"date": "2025-02-07", "close": 53.22, "volume": 1036329.0}, {"date": "2025-02-10", "close": 52.25, "volume": 583544.0}, {"date": "2025-02-11", "close": 52.23, "volume": 881228.0}, {"date": "2025-02-12", "close": 53.62, "volume": 1174326.0}, {"date": "2025-02-13", "close": 53.97, "volume": 704475.0}, {"date": "2025-02-14", "close": 55.24, "volume": 730312.0}, {"date": "2025-02-18", "close": 54.71, "volume": 1107364.0}, {"date": "2025-02-19", "close": 53.91, "volume": 1191240.0}, {"date": "2025-02-20", "close": 52.02, "volume": 1414413.0}, {"date": "2025-02-21", "close": 49.54, "volume": 1206135.0}, {"date": "2025-02-24", "close": 49.24, "volume": 1374363.0}, {"date": "2025-02-25", "close": 48.94, "volume": 1049951.0}, {"date": "2025-02-26", "close": 49.58, "volume": 712485.0}, {"date": "2025-02-27", "close": 48.6, "volume": 803122.0}, {"date": "2025-02-28", "close": 50.15, "volume": 999410.0}, {"date": "2025-03-03", "close": 48.73, "volume": 1067974.0}, {"date": "2025-03-04", "close": 46.51, "volume": 1833657.0}, {"date": "2025-03-05", "close": 48.39, "volume": 1644720.0}, {"date": "2025-03-06", "close": 47.61, "volume": 2066157.0}, {"date": "2025-03-07", "close": 48.94, "volume": 1995274.0}, {"date": "2025-03-10", "close": 44.85, "volume": 2328253.0}, {"date": "2025-03-11", "close": 45.99, "volume": 1750885.0}, {"date": "2025-03-12", "close": 45.84, "volume": 1534242.0}, {"date": "2025-03-13", "close": 44.93, "volume": 1300222.0}, {"date": "2025-03-14", "close": 44.93, "volume": 1969144.0}, {"date": "2025-03-17", "close": 45.72, "volume": 893407.0}, {"date": "2025-03-18", "close": 46.14, "volume": 899965.0}, {"date": "2025-03-19", "close": 46.57, "volume": 1003076.0}, {"date": "2025-03-20", "close": 45.77, "volume": 876897.0}, {"date": "2025-03-21", "close": 45.91, "volume": 1687695.0}, {"date": "2025-03-24", "close": 47.07, "volume": 675511.0}, {"date": "2025-03-25", "close": 46.83, "volume": 675634.0}, {"date": "2025-03-26", "close": 46.18, "volume": 540167.0}, {"date": "2025-03-27", "close": 44.81, "volume": 685871.0}, {"date": "2025-03-28", "close": 43.17, "volume": 852847.0}, {"date": "2025-03-31", "close": 43.3, "volume": 886484.0}, {"date": "2025-04-01", "close": 43.82, "volume": 783457.0}, {"date": "2025-04-02", "close": 45.48, "volume": 1127377.0}, {"date": "2025-04-03", "close": 38.62, "volume": 3689766.0}, {"date": "2025-04-04", "close": 35.24, "volume": 2458805.0}, {"date": "2025-04-07", "close": 34.04, "volume": 3497720.0}, {"date": "2025-04-08", "close": 33.41, "volume": 1663939.0}, {"date": "2025-04-09", "close": 38.44, "volume": 2579504.0}, {"date": "2025-04-10", "close": 34.97, "volume": 2358603.0}, {"date": "2025-04-11", "close": 34.67, "volume": 1720989.0}, {"date": "2025-04-14", "close": 35.58, "volume": 1198081.0}, {"date": "2025-04-15", "close": 35.8, "volume": 981253.0}, {"date": "2025-04-16", "close": 34.87, "volume": 651062.0}, {"date": "2025-04-17", "close": 35.54, "volume": 695821.0}, {"date": "2025-04-21", "close": 34.41, "volume": 658519.0}, {"date": "2025-04-22", "close": 36.4, "volume": 1216974.0}, {"date": "2025-04-23", "close": 37.93, "volume": 1802744.0}, {"date": "2025-04-24", "close": 39.87, "volume": 2011539.0}, {"date": "2025-04-25", "close": 38.64, "volume": 2016519.0}, {"date": "2025-04-28", "close": 39.15, "volume": 926130.0}, {"date": "2025-04-29", "close": 38.99, "volume": 799187.0}, {"date": "2025-04-30", "close": 38.9, "volume": 782843.0}, {"date": "2025-05-01", "close": 39.42, "volume": 827745.0}, {"date": "2025-05-02", "close": 41.39, "volume": 1013722.0}, {"date": "2025-05-05", "close": 40.49, "volume": 815500.0}, {"date": "2025-05-06", "close": 39.98, "volume": 1403193.0}, {"date": "2025-05-07", "close": 40.68, "volume": 960778.0}, {"date": "2025-05-08", "close": 43.0, "volume": 1483271.0}, {"date": "2025-05-09", "close": 42.54, "volume": 807482.0}, {"date": "2025-05-12", "close": 45.98, "volume": 1980958.0}, {"date": "2025-05-13", "close": 46.38, "volume": 1915050.0}, {"date": "2025-05-14", "close": 46.47, "volume": 595053.0}, {"date": "2025-05-15", "close": 46.21, "volume": 581054.0}, {"date": "2025-05-16", "close": 46.36, "volume": 970824.0}, {"date": "2025-05-19", "close": 46.03, "volume": 643512.0}, {"date": "2025-05-20", "close": 45.02, "volume": 530022.0}, {"date": "2025-05-21", "close": 42.84, "volume": 1049744.0}, {"date": "2025-05-22", "close": 43.15, "volume": 818895.0}, {"date": "2025-05-23", "close": 43.0, "volume": 518650.0}, {"date": "2025-05-27", "close": 44.55, "volume": 649419.0}, {"date": "2025-05-28", "close": 44.1, "volume": 746279.0}, {"date": "2025-05-29", "close": 44.26, "volume": 527653.0}, {"date": "2025-05-30", "close": 43.4, "volume": 1218766.0}, {"date": "2025-06-02", "close": 42.92, "volume": 616884.0}, {"date": "2025-06-03", "close": 43.68, "volume": 1352795.0}, {"date": "2025-06-04", "close": 43.22, "volume": 1003135.0}, {"date": "2025-06-05", "close": 43.5, "volume": 1013172.0}, {"date": "2025-06-06", "close": 44.89, "volume": 673112.0}, {"date": "2025-06-09", "close": 43.94, "volume": 1158971.0}, {"date": "2025-06-10", "close": 42.71, "volume": 762515.0}, {"date": "2025-06-11", "close": 43.81, "volume": 859106.0}, {"date": "2025-06-12", "close": 44.2, "volume": 671508.0}, {"date": "2025-06-13", "close": 43.14, "volume": 673591.0}, {"date": "2025-06-16", "close": 44.17, "volume": 739583.0}, {"date": "2025-06-17", "close": 42.95, "volume": 621821.0}, {"date": "2025-06-18", "close": 43.55, "volume": 662711.0}, {"date": "2025-06-20", "close": 43.64, "volume": 911166.0}, {"date": "2025-06-23", "close": 45.33, "volume": 920448.0}, {"date": "2025-06-24", "close": 46.69, "volume": 953935.0}, {"date": "2025-06-25", "close": 46.83, "volume": 983163.0}, {"date": "2025-06-26", "close": 47.59, "volume": 700616.0}, {"date": "2025-06-27", "close": 47.87, "volume": 2751660.0}, {"date": "2025-06-30", "close": 47.98, "volume": 877605.0}, {"date": "2025-07-01", "close": 48.77, "volume": 939387.0}, {"date": "2025-07-02", "close": 50.02, "volume": 1184507.0}, {"date": "2025-07-03", "close": 50.37, "volume": 788378.0}, {"date": "2025-07-07", "close": 49.8, "volume": 871522.0}, {"date": "2025-07-08", "close": 50.06, "volume": 1054464.0}, {"date": "2025-07-09", "close": 50.83, "volume": 919705.0}, {"date": "2025-07-10", "close": 52.01, "volume": 1019999.0}, {"date": "2025-07-11", "close": 51.92, "volume": 1242041.0}, {"date": "2025-07-14", "close": 53.21, "volume": 1045457.0}, {"date": "2025-07-15", "close": 51.94, "volume": 1137067.0}, {"date": "2025-07-16", "close": 52.59, "volume": 939163.0}, {"date": "2025-07-17", "close": 54.16, "volume": 1234811.0}, {"date": "2025-07-18", "close": 54.35, "volume": 773420.0}, {"date": "2025-07-21", "close": 52.77, "volume": 1312193.0}, {"date": "2025-07-22", "close": 53.78, "volume": 694108.0}, {"date": "2025-07-23", "close": 54.97, "volume": 959946.0}, {"date": "2025-07-24", "close": 54.61, "volume": 1340107.0}, {"date": "2025-07-25", "close": 54.85, "volume": 989912.0}, {"date": "2025-07-28", "close": 54.33, "volume": 1647693.0}, {"date": "2025-07-29", "close": 52.96, "volume": 1489615.0}, {"date": "2025-07-30", "close": 53.13, "volume": 1102871.0}, {"date": "2025-07-31", "close": 51.98, "volume": 770713.0}, {"date": "2025-08-01", "close": 50.19, "volume": 1327323.0}, {"date": "2025-08-04", "close": 51.21, "volume": 799938.0}, {"date": "2025-08-05", "close": 51.89, "volume": 875600.0}, {"date": "2025-08-06", "close": 51.68, "volume": 608875.0}, {"date": "2025-08-07", "close": 51.28, "volume": 432564.0}, {"date": "2025-08-08", "close": 51.8, "volume": 1093183.0}, {"date": "2025-08-11", "close": 51.53, "volume": 816452.0}, {"date": "2025-08-12", "close": 53.98, "volume": 961993.0}, {"date": "2025-08-13", "close": 55.41, "volume": 998352.0}, {"date": "2025-08-14", "close": 55.32, "volume": 644434.0}, {"date": "2025-08-15", "close": 54.01, "volume": 530275.0}, {"date": "2025-08-18", "close": 53.57, "volume": 471651.0}, {"date": "2025-08-19", "close": 53.74, "volume": 639968.0}, {"date": "2025-08-20", "close": 53.4, "volume": 632562.0}, {"date": "2025-08-21", "close": 53.23, "volume": 552239.0}, {"date": "2025-08-22", "close": 55.99, "volume": 1256091.0}, {"date": "2025-08-25", "close": 56.76, "volume": 1036906.0}, {"date": "2025-08-26", "close": 57.44, "volume": 1003010.0}, {"date": "2025-08-27", "close": 57.7, "volume": 899664.0}, {"date": "2025-08-28", "close": 57.75, "volume": 479307.0}, {"date": "2025-08-29", "close": 57.16, "volume": 749570.0}, {"date": "2025-09-02", "close": 56.38, "volume": 734202.0}, {"date": "2025-09-03", "close": 54.99, "volume": 920707.0}, {"date": "2025-09-04", "close": 56.82, "volume": 949423.0}, {"date": "2025-09-05", "close": 56.42, "volume": 770691.0}, {"date": "2025-09-08", "close": 56.17, "volume": 897030.0}, {"date": "2025-09-09", "close": 55.22, "volume": 716542.0}, {"date": "2025-09-10", "close": 55.65, "volume": 1088469.0}, {"date": "2025-09-11", "close": 56.69, "volume": 994853.0}, {"date": "2025-09-12", "close": 55.59, "volume": 686865.0}, {"date": "2025-09-15", "close": 54.14, "volume": 1071489.0}, {"date": "2025-09-16", "close": 54.32, "volume": 848896.0}, {"date": "2025-09-17", "close": 55.61, "volume": 938082.0}, {"date": "2025-09-18", "close": 57.22, "volume": 927980.0}, {"date": "2025-09-19", "close": 56.83, "volume": 1978827.0}, {"date": "2025-09-22", "close": 56.43, "volume": 773550.0}, {"date": "2025-09-23", "close": 56.13, "volume": 547259.0}, {"date": "2025-09-24", "close": 54.97, "volume": 408294.0}, {"date": "2025-09-25", "close": 53.73, "volume": 809386.0}, {"date": "2025-09-26", "close": 53.96, "volume": 385535.0}, {"date": "2025-09-29", "close": 53.12, "volume": 730459.0}, {"date": "2025-09-30", "close": 52.78, "volume": 944311.0}, {"date": "2025-10-01", "close": 51.53, "volume": 922972.0}, {"date": "2025-10-02", "close": 52.26, "volume": 601607.0}, {"date": "2025-10-03", "close": 51.79, "volume": 1026077.0}, {"date": "2025-10-06", "close": 50.53, "volume": 624121.0}, {"date": "2025-10-07", "close": 49.89, "volume": 945489.0}, {"date": "2025-10-08", "close": 49.11, "volume": 553816.0}, {"date": "2025-10-09", "close": 49.17, "volume": 568029.0}, {"date": "2025-10-10", "close": 47.86, "volume": 1008704.0}, {"date": "2025-10-13", "close": 49.2, "volume": 707746.0}, {"date": "2025-10-14", "close": 49.68, "volume": 722568.0}, {"date": "2025-10-15", "close": 49.81, "volume": 784812.0}, {"date": "2025-10-16", "close": 48.64, "volume": 804170.0}, {"date": "2025-10-17", "close": 48.63, "volume": 563199.0}, {"date": "2025-10-20", "close": 50.0, "volume": 433382.0}, {"date": "2025-10-21", "close": 50.92, "volume": 840997.0}, {"date": "2025-10-22", "close": 49.79, "volume": 1481538.0}, {"date": "2025-10-23", "close": 49.12, "volume": 1869001.0}, {"date": "2025-10-24", "close": 49.21, "volume": 1152844.0}, {"date": "2025-10-27", "close": 50.28, "volume": 774379.0}, {"date": "2025-10-28", "close": 49.01, "volume": 776875.0}, {"date": "2025-10-29", "close": 47.86, "volume": 1194901.0}, {"date": "2025-10-30", "close": 48.77, "volume": 698137.0}, {"date": "2025-10-31", "close": 48.8, "volume": 1445384.0}, {"date": "2025-11-03", "close": 48.33, "volume": 729823.0}, {"date": "2025-11-04", "close": 48.46, "volume": 706411.0}, {"date": "2025-11-05", "close": 49.63, "volume": 609782.0}, {"date": "2025-11-06", "close": 49.55, "volume": 649491.0}, {"date": "2025-11-07", "close": 50.52, "volume": 700959.0}, {"date": "2025-11-10", "close": 50.98, "volume": 807442.0}, {"date": "2025-11-11", "close": 51.37, "volume": 502038.0}, {"date": "2025-11-12", "close": 51.91, "volume": 962326.0}, {"date": "2025-11-13", "close": 50.08, "volume": 516575.0}, {"date": "2025-11-14", "close": 49.47, "volume": 561628.0}, {"date": "2025-11-17", "close": 47.64, "volume": 802388.0}, {"date": "2025-11-18", "close": 46.61, "volume": 1058775.0}, {"date": "2025-11-19", "close": 46.89, "volume": 1621445.0}, {"date": "2025-11-20", "close": 46.24, "volume": 1100710.0}, {"date": "2025-11-21", "close": 47.95, "volume": 753750.0}, {"date": "2025-11-24", "close": 48.81, "volume": 639276.0}, {"date": "2025-11-25", "close": 50.34, "volume": 781437.0}, {"date": "2025-11-26", "close": 50.42, "volume": 808806.0}, {"date": "2025-11-28", "close": 50.5, "volume": 288267.0}, {"date": "2025-12-01", "close": 50.86, "volume": 615717.0}, {"date": "2025-12-02", "close": 51.09, "volume": 720906.0}, {"date": "2025-12-03", "close": 53.48, "volume": 879690.0}, {"date": "2025-12-04", "close": 53.47, "volume": 1630707.0}, {"date": "2025-12-05", "close": 54.75, "volume": 1101383.0}, {"date": "2025-12-08", "close": 50.66, "volume": 1857305.0}, {"date": "2025-12-09", "close": 51.33, "volume": 1043413.0}, {"date": "2025-12-10", "close": 50.46, "volume": 1972753.0}, {"date": "2025-12-11", "close": 50.73, "volume": 955019.0}, {"date": "2025-12-12", "close": 50.73, "volume": 915134.0}, {"date": "2025-12-15", "close": 50.67, "volume": 809437.0}, {"date": "2025-12-16", "close": 50.7, "volume": 1031454.0}, {"date": "2025-12-17", "close": 50.39, "volume": 1009421.0}, {"date": "2025-12-18", "close": 50.53, "volume": 847980.0}, {"date": "2025-12-19", "close": 49.68, "volume": 1182299.0}, {"date": "2025-12-22", "close": 50.12, "volume": 742064.0}, {"date": "2025-12-23", "close": 49.27, "volume": 798670.0}, {"date": "2025-12-24", "close": 49.52, "volume": 303766.0}, {"date": "2025-12-26", "close": 50.04, "volume": 458867.0}, {"date": "2025-12-29", "close": 49.54, "volume": 416926.0}, {"date": "2025-12-30", "close": 49.43, "volume": 542676.0}, {"date": "2025-12-31", "close": 48.56, "volume": 651970.0}, {"date": "2026-01-02", "close": 49.74, "volume": 698799.0}, {"date": "2026-01-05", "close": 50.78, "volume": 1125342.0}, {"date": "2026-01-06", "close": 50.89, "volume": 1715420.0}, {"date": "2026-01-07", "close": 51.36, "volume": 1300578.0}, {"date": "2026-01-08", "close": 50.71, "volume": 641396.0}, {"date": "2026-01-09", "close": 51.53, "volume": 1101535.0}, {"date": "2026-01-12", "close": 52.5, "volume": 1502026.0}, {"date": "2026-01-13", "close": 51.32, "volume": 721475.0}, {"date": "2026-01-14", "close": 51.88, "volume": 557561.0}, {"date": "2026-01-15", "close": 53.75, "volume": 840624.0}, {"date": "2026-01-16", "close": 53.36, "volume": 914426.0}, {"date": "2026-01-20", "close": 51.97, "volume": 945338.0}, {"date": "2026-01-21", "close": 53.85, "volume": 1071001.0}, {"date": "2026-01-22", "close": 53.13, "volume": 621185.0}, {"date": "2026-01-23", "close": 51.37, "volume": 516255.0}, {"date": "2026-01-26", "close": 52.36, "volume": 859350.0}, {"date": "2026-01-27", "close": 52.77, "volume": 1486029.0}, {"date": "2026-01-28", "close": 52.61, "volume": 1545417.0}, {"date": "2026-01-29", "close": 53.79, "volume": 2415452.0}, {"date": "2026-01-30", "close": 53.72, "volume": 1101726.0}, {"date": "2026-02-02", "close": 53.8, "volume": 872048.0}, {"date": "2026-02-03", "close": 52.35, "volume": 900380.0}, {"date": "2026-02-04", "close": 55.25, "volume": 1511423.0}, {"date": "2026-02-05", "close": 54.46, "volume": 1101064.0}, {"date": "2026-02-06", "close": 56.8, "volume": 970236.0}, {"date": "2026-02-09", "close": 57.0, "volume": 776533.0}, {"date": "2026-02-10", "close": 56.97, "volume": 1072856.0}, {"date": "2026-02-11", "close": 54.79, "volume": 709242.0}, {"date": "2026-02-12", "close": 51.99, "volume": 1409294.0}, {"date": "2026-02-13", "close": 52.31, "volume": 526052.0}, {"date": "2026-02-17", "close": 51.68, "volume": 1158741.0}, {"date": "2026-02-18", "close": 51.96, "volume": 1497791.0}, {"date": "2026-02-19", "close": 51.09, "volume": 967415.0}, {"date": "2026-02-20", "close": 51.33, "volume": 1725434.0}, {"date": "2026-02-23", "close": 49.32, "volume": 1200662.0}, {"date": "2026-02-24", "close": 50.34, "volume": 1497485.0}, {"date": "2026-02-25", "close": 51.67, "volume": 1266319.0}, {"date": "2026-02-26", "close": 52.91, "volume": 1203556.0}, {"date": "2026-02-27", "close": 50.6, "volume": 1276376.0}, {"date": "2026-03-02", "close": 50.8, "volume": 888172.0}, {"date": "2026-03-03", "close": 49.16, "volume": 1499377.0}, {"date": "2026-03-04", "close": 48.39, "volume": 1803264.0}, {"date": "2026-03-05", "close": 46.3, "volume": 1218244.0}, {"date": "2026-03-06", "close": 44.64, "volume": 1403245.0}, {"date": "2026-03-09", "close": 43.18, "volume": 4421028.0}, {"date": "2026-03-10", "close": 43.04, "volume": 3098816.0}, {"date": "2026-03-11", "close": 44.16, "volume": 2425287.0}, {"date": "2026-03-12", "close": 40.68, "volume": 2324956.0}, {"date": "2026-03-13", "close": 40.53, "volume": 1565163.0}, {"date": "2026-03-16", "close": 40.06, "volume": 1200244.0}, {"date": "2026-03-17", "close": 40.52, "volume": 1618579.0}, {"date": "2026-03-18", "close": 39.89, "volume": 1324350.0}, {"date": "2026-03-19", "close": 39.84, "volume": 1380730.0}, {"date": "2026-03-20", "close": 39.25, "volume": 2161878.0}, {"date": "2026-03-23", "close": 40.16, "volume": 1046874.0}, {"date": "2026-03-24", "close": 39.45, "volume": 1307484.0}, {"date": "2026-03-25", "close": 40.9, "volume": 936786.0}, {"date": "2026-03-26", "close": 41.25, "volume": 1057545.0}, {"date": "2026-03-27", "close": 39.11, "volume": 1934861.0}, {"date": "2026-03-30", "close": 40.33, "volume": 1239163.0}, {"date": "2026-03-31", "close": 42.48, "volume": 1599740.0}, {"date": "2026-04-01", "close": 41.97, "volume": 1185744.0}, {"date": "2026-04-02", "close": 41.48, "volume": 1276028.0}, {"date": "2026-04-06", "close": 41.51, "volume": 872094.0}, {"date": "2026-04-07", "close": 41.19, "volume": 984511.0}, {"date": "2026-04-08", "close": 44.8, "volume": 2146718.0}, {"date": "2026-04-09", "close": 45.98, "volume": 1225500.0}, {"date": "2026-04-10", "close": 46.68, "volume": 1481594.0}, {"date": "2026-04-13", "close": 48.24, "volume": 1416577.0}, {"date": "2026-04-14", "close": 50.02, "volume": 2280488.0}, {"date": "2026-04-15", "close": 49.22, "volume": 1430939.0}, {"date": "2026-04-16", "close": 48.33, "volume": 1649747.0}, {"date": "2026-04-17", "close": 49.04, "volume": 1036164.0}, {"date": "2026-04-20", "close": 48.3, "volume": 1051835.0}, {"date": "2026-04-21", "close": 48.72, "volume": 1635982.0}, {"date": "2026-04-22", "close": 47.41, "volume": 1475521.0}, {"date": "2026-04-23", "close": 47.04, "volume": 647115.0}, {"date": "2026-04-24", "close": 47.3, "volume": 880450.0}, {"date": "2026-04-27", "close": 49.28, "volume": 1152361.0}, {"date": "2026-04-28", "close": 48.51, "volume": 909833.0}, {"date": "2026-04-29", "close": 47.48, "volume": 865141.0}, {"date": "2026-04-30", "close": 48.5, "volume": 1878942.0}, {"date": "2026-05-01", "close": 45.13, "volume": 2938142.0}, {"date": "2026-05-04", "close": 43.76, "volume": 1314422.0}, {"date": "2026-05-05", "close": 45.1, "volume": 2684452.0}, {"date": "2026-05-06", "close": 46.56, "volume": 1589745.0}, {"date": "2026-05-07", "close": 46.44, "volume": 1706405.0}, {"date": "2026-05-08", "close": 48.08, "volume": 1821052.0}, {"date": "2026-05-11", "close": 45.98, "volume": 889313.0}, {"date": "2026-05-12", "close": 46.09, "volume": 1765295.0}, {"date": "2026-05-13", "close": 45.25, "volume": 1091453.0}, {"date": "2026-05-14", "close": 45.96, "volume": 1096881.0}, {"date": "2026-05-15", "close": 45.23, "volume": 877251.0}, {"date": "2026-05-18", "close": 45.94, "volume": 972859.0}, {"date": "2026-05-19", "close": 45.4, "volume": 1097971.0}, {"date": "2026-05-20", "close": 47.2, "volume": 868469.0}, {"date": "2026-05-21", "close": 47.68, "volume": 1060063.0}, {"date": "2026-05-22", "close": 48.06, "volume": 678455.0}, {"date": "2026-05-26", "close": 48.92, "volume": 955179.0}, {"date": "2026-05-27", "close": 48.14, "volume": 560161.0}, {"date": "2026-05-28", "close": 48.93, "volume": 786680.0}, {"date": "2026-05-29", "close": 47.33, "volume": 1253471.0}, {"date": "2026-06-01", "close": 48.56, "volume": 629196.0}, {"date": "2026-06-02", "close": 48.79, "volume": 1116044.0}, {"date": "2026-06-03", "close": 47.08, "volume": 941132.0}, {"date": "2026-06-04", "close": 48.55, "volume": 817547.0}, {"date": "2026-06-05", "close": 46.36, "volume": 1872704.0}, {"date": "2026-06-08", "close": 45.74, "volume": 4355017.0}, {"date": "2026-06-09", "close": 47.3, "volume": 2088625.0}, {"date": "2026-06-10", "close": 41.36, "volume": 5171835.0}, {"date": "2026-06-11", "close": 42.92, "volume": 3246030.0}, {"date": "2026-06-12", "close": 43.72, "volume": 3111986.0}, {"date": "2026-06-15", "close": 44.06, "volume": 3063840.0}, {"date": "2026-06-16", "close": 44.9, "volume": 2417120.0}, {"date": "2026-06-17", "close": 43.2, "volume": 2966899.0}, {"date": "2026-06-18", "close": 44.3, "volume": 18694910.0}, {"date": "2026-06-22", "close": 43.65, "volume": 3259989.0}, {"date": "2026-06-23", "close": 42.31, "volume": 3147937.0}, {"date": "2026-06-24", "close": 40.49, "volume": 2645053.0}, {"date": "2026-06-25", "close": 40.62, "volume": 2331885.0}, {"date": "2026-06-26", "close": 40.12, "volume": 2539062.0}, {"date": "2026-06-29", "close": 40.37, "volume": 2031666.0}, {"date": "2026-06-30", "close": 41.94, "volume": 2641503.0}, {"date": "2026-07-01", "close": 41.32, "volume": 1345450.0}, {"date": "2026-07-02", "close": 41.54, "volume": 1466945.0}, {"date": "2026-07-06", "close": 43.28, "volume": 1706904.0}, {"date": "2026-07-07", "close": 41.74, "volume": 1988344.0}, {"date": "2026-07-08", "close": 40.79, "volume": 1344042.0}, {"date": "2026-07-09", "close": 41.7, "volume": 1323657.0}, {"date": "2026-07-10", "close": 41.41, "volume": 1523697.0}, {"date": "2026-07-13", "close": 41.1, "volume": 1726565.0}, {"date": "2026-07-14", "close": 43.39, "volume": 1948128.0}, {"date": "2026-07-15", "close": 45.03, "volume": 1547685.0}, {"date": "2026-07-16", "close": 43.47, "volume": 2194290.0}, {"date": "2026-07-17", "close": 43.16, "volume": 1496060.0}, {"date": "2026-07-20", "close": 42.14, "volume": 1413969.0}, {"date": "2026-07-21", "close": 43.51, "volume": 1514115.0}, {"date": "2026-07-22", "close": 43.58, "volume": 2932092.0}, {"date": "2026-07-23", "close": 43.05, "volume": 2418669.0}, {"date": "2026-07-24", "close": 44.35, "volume": 2203258.0}, {"date": "2026-07-27", "close": 42.99, "volume": 1829809.0}, {"date": "2026-07-28", "close": 42.76, "volume": 2273850.0}, {"date": "2026-07-29", "close": 40.67, "volume": 2486294.0}, {"date": "2026-07-30", "close": 41.95, "volume": 2146283.0}, {"date": "2026-07-31", "close": 42.38, "volume": 1321130.0}, {"date": "2026-08-03", "close": 43.19, "volume": 1292330.0}, {"date": "2026-08-04", "close": 43.74, "volume": 1222320.0}, {"date": "2026-08-05", "close": 43.75, "volume": 1075364.0}, {"date": "2026-08-06", "close": 43.32, "volume": 1738954.0}, {"date": "2026-08-07", "close": 44.2, "volume": 1763464.0}], "refreshing": true}