{"ticker": "M", "overview": {"cik": "794367", "ticker": "M", "name": "Macy's, Inc.", "industry": "Retail-Department Stores", "country": "United States", "sic": "5311", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0000794367-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001043029-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-10", "title": "Quarterly report", "accession": "0001628280-26-061320", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001628280-26-061217", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000883", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001466", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000800", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000794367-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0000794367-26-000043", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001628280-26-045743", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0000794367-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001637335-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0000794367-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001257384-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001043029-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001404923-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001303417-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001565390-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001289390-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001656828-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001702252-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001791887-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-04", "title": "Quarterly report", "accession": "0001628280-26-040820", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040037", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000794367-26-000040", "price_sensitive": false}]}, "description": "Macy's, Inc. trades as M on the NYSE and is registered in the United States, classified under Retail-Department Stores (SIC 5311). Privy Trades holds 1,327 insider filings for the company, from March 2008 to June 2026. Across those, 46 insiders disclosed 31 open-market purchases totalling $4.92M against 384 sales totalling $459.01M. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 31, "buy_sum": 4922979.006, "sell_n": 384, "sell_sum": 459007269.3176, "net": -454084290.3116, "insiders": 46, "first_date": "2008-03-04", "last_date": "2026-06-25"}, "metrics": {"ticker": "M", "has_prices": true, "as_of": "2026-08-07", "last": 25.4, "prev_close": 25.13, "change": 0.2699999999999996, "change_pct": 0.010744130521289278, "session_volume": 3736954.0, "vwap_5": 25.724656473812953, "vwap_20": 24.43417584710115, "vwap_60": 23.03969765091873, "vwap_250": 19.82930020783735, "high_52w": 26.21, "low_52w": 16.92, "avg_volume_20": 4703517.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001466", "src": "13DG", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Macy's, Inc.", "who_key": "Macy's, 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": "Retail-Department Stores", "country": "United States", "headline": "Macy's, Inc. moves to a 4.96% passive stake in M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/0002100119-26-001466-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100121-26-000883", "src": "13DG", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Macy's, Inc.", "who_key": "Macy's, 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": "Retail-Department Stores", "country": "United States", "headline": "Macy's, Inc. moves to a 4.94% passive stake in M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/0002100121-26-000883-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000794367-26-000045", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Richard L. Markee", "who_key": "MARKEE RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on M \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436726000045/0000794367-26-000045-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000354204-26-000800", "src": "13DG", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 6.4% passive stake in M", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000800-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0000794367-26-000043", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Paul Griscom", "who_key": "Griscom Paul", "role": "SVP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 258277.54080000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider sells $258K of M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436726000043/0000794367-26-000043-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "0001637335-26-000004", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Thomas Edwards Jr.", "who_key": "Edwards Thomas Jr.", "role": "EVP, COO & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 408726.3765, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "CFO trims $409K of M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000163733526000004/0001637335-26-000004-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189522}, {"id": "0001791887-26-000002", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Emilie Arel", "who_key": "Arel Emilie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on M \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000179188726000002/0001791887-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001702252-26-000002", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Torrence Boone", "who_key": "Boone Torrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on M \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000170225226000002/0001702252-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001656828-26-000003", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Marie A. Chandoha", "who_key": "Chandoha Marie A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on M \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000165682826000003/0001656828-26-000003-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001289390-26-000002", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Robert B. Chavez", "who_key": "Chavez Robert B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on M \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000128939026000002/0001289390-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001565390-26-000008", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Naveen K. Chopra", "who_key": "CHOPRA NAVEEN K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on M \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000156539026000008/0001565390-26-000008-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001303417-26-000002", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Deirdre P. Connelly", "who_key": "Connelly Deirdre P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on M \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000130341726000002/0001303417-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001404923-26-000002", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Jill Granoff", "who_key": "Granoff Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on M \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000140492326000002/0001404923-26-000002-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001043029-26-000006", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Richard L. Markee", "who_key": "MARKEE RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on M \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000104302926000006/0001043029-26-000006-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001257384-26-000005", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Paul C. Varga", "who_key": "VARGA PAUL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on M \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000125738426000005/0001257384-26-000005-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "13DG-0002100119-26-000718", "src": "13DG", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Macy's, Inc.", "who_key": "Macy's, 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": "Retail-Department Stores", "country": "United States", "headline": "Macy's, Inc. takes a 5.07% passive stake in M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/0002100119-26-000718-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000446", "src": "13DG", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Macy's, Inc.", "who_key": "Macy's, 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": "Retail-Department Stores", "country": "United States", "headline": "Macy's, Inc. crosses 5% of M (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/0002100121-26-000446-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "0001702551-26-000007", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Antony Spring", "who_key": "Spring Antony", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 896983.6516, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "M's CEO lightens up \u2014 $897K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000170255126000007/0001702551-26-000007-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303282}, {"id": "0001851840-26-000006", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Tracy M. Preston", "who_key": "Preston Tracy M", "role": "EVP, CLO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 94481.09370000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider offloads $94K of M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000185184026000006/0001851840-26-000006-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303282}, {"id": "0001629771-26-000010", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Danielle L. Kirgan", "who_key": "Kirgan Danielle L.", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 179408.229, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "An exit at the top? Exec sells $179K of M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000162977126000010/0001629771-26-000010-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303282}, {"id": "0001813891-26-000008", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Paul Griscom", "who_key": "Griscom Paul", "role": "SVP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 13353.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider trims $13K of M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000181389126000008/0001813891-26-000008-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303282}, {"id": "0002016845-26-000006", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Olivier Bron", "who_key": "Bron Olivier", "role": "CEO, Bloomingdale's", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 129555.3948, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "M's CEO lightens up \u2014 $130K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000201684526000006/0002016845-26-000006-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303282}, {"id": "0001702551-26-000005", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Antony Spring", "who_key": "Spring Antony", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 264025.359, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "CEO offloads $264K of M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000170255126000005/0001702551-26-000005-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001629771-26-000008", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Danielle L. Kirgan", "who_key": "Kirgan Danielle L.", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 118817.49179999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Top exec sells $119K of M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000162977126000008/0001629771-26-000008-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001813891-26-000006", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Paul Griscom", "who_key": "Griscom Paul", "role": "SVP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8857.093, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Someone inside M is selling \u2014 $9K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000181389126000006/0001813891-26-000006-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0002019968-26-000006", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Richard Clark", "who_key": "Clark Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on M \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000201996826000006/0002019968-26-000006-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001043029-26-000004", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Richard L. Markee", "who_key": "MARKEE RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on M \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000104302926000004/0001043029-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001808051-26-000004", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Douglas William Sesler", "who_key": "Sesler Douglas William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director files routine paperwork on M \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000180805126000004/0001808051-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0000794367-26-000027", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Antony Spring", "who_key": "Spring Antony", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 486799.5634, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "CEO cashes out $487K of M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436726000027/0000794367-26-000027-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313362}, {"id": "0001629771-26-000006", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Danielle L. Kirgan", "who_key": "Kirgan Danielle L.", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 91515.8842, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Top exec sells $92K of M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000162977126000006/0001629771-26-000006-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313362}], "recent_buys": [{"id": "0000794367-21-000005", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Paul C. Varga", "who_key": "VARGA PAUL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99989.9, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "The boardroom is buying: $100K of M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436721000005/0000794367-21-000005-index.htm", "trade_date": "2021-03-01", "timestamp": "2021-03-01", "mins": 2984562}, {"id": "0000794367-21-000004", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Paul C. Varga", "who_key": "VARGA PAUL C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 510629.75, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Director buys $511K of M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436721000004/0000794367-21-000004-index.htm", "trade_date": "2021-02-26", "timestamp": "2021-02-26", "mins": 2988882}, {"id": "0000794367-19-000092", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Joyce M. Roche", "who_key": "ROCHE JOYCE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16250.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "A director backs M with $16K", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436719000092/0000794367-19-000092-index.htm", "trade_date": "2019-08-16", "timestamp": "2019-08-16", "mins": 3795282}, {"id": "0000794367-19-000068", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "III Harry A. Lawton", "who_key": "Lawton III Harry A", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 106850.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "The whole bench is buying M \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436719000068/0000794367-19-000068-index.htm", "trade_date": "2019-05-23", "timestamp": "2019-05-23", "mins": 3917682}, {"id": "0000794367-19-000067", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Francis S. Blake", "who_key": "BLAKE FRANCIS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 216264.04, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "The whole bench is buying M \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436719000067/0000794367-19-000067-index.htm", "trade_date": "2019-05-22", "timestamp": "2019-05-22", "mins": 3919122}, {"id": "0000794367-19-000064", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Jeffrey Gennette", "who_key": "Gennette Jeffrey", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 109784.72, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "The whole bench is buying M \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436719000064/0000794367-19-000064-index.htm", "trade_date": "2019-05-17", "timestamp": "2019-05-17", "mins": 3926322}, {"id": "0000794367-18-000117", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "William H. Lenehan", "who_key": "Lenehan William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100107.95999999999, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider cluster: 6 buying M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436718000117/0000794367-18-000117-index.htm", "trade_date": "2018-11-16", "timestamp": "2018-11-16", "mins": 4188402}, {"id": "0000794367-18-000091", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "William H. Lenehan", "who_key": "Lenehan William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74848.622, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "The whole bench is buying M \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436718000091/0000794367-18-000091-index.htm", "trade_date": "2018-08-17", "timestamp": "2018-08-17", "mins": 4319442}, {"id": "0000794367-18-000045", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Jeffrey Gennette", "who_key": "Gennette Jeffrey", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 290997.5, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider cluster: 7 buying M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436718000045/0000794367-18-000045-index.htm", "trade_date": "2018-04-12", "timestamp": "2018-04-12", "mins": 4502322}, {"id": "0000794367-17-000104", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Marna C. Whittington", "who_key": "WHITTINGTON MARNA C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 205451.00000000003, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider cluster: 7 buying M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436717000104/0000794367-17-000104-index.htm", "trade_date": "2017-08-23", "timestamp": "2017-08-23", "mins": 4836402}, {"id": "0000794367-17-000103", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "John A. Bryant", "who_key": "BRYANT JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199599.7875, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "8 insiders pile into M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436717000103/0000794367-17-000103-index.htm", "trade_date": "2017-08-23", "timestamp": "2017-08-23", "mins": 4836402}, {"id": "0000794367-17-000083", "src": "INSIDERS", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "William H. Lenehan", "who_key": "Lenehan William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99721.045, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "9 insiders now buying M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436717000083/0000794367-17-000083-index.htm", "trade_date": "2017-06-15", "timestamp": "2017-06-15", "mins": 4935762}], "institutional": [{"id": "13DG-0002100119-26-001466", "src": "13DG", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Macy's, Inc.", "who_key": "Macy's, 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": "Retail-Department Stores", "country": "United States", "headline": "Macy's, Inc. moves to a 4.96% passive stake in M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/0002100119-26-001466-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100121-26-000883", "src": "13DG", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Macy's, Inc.", "who_key": "Macy's, 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": "Retail-Department Stores", "country": "United States", "headline": "Macy's, Inc. moves to a 4.94% passive stake in M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/0002100121-26-000883-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0000354204-26-000800", "src": "13DG", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 6.4% passive stake in M", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000800-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0002100119-26-000718", "src": "13DG", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Macy's, Inc.", "who_key": "Macy's, 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": "Retail-Department Stores", "country": "United States", "headline": "Macy's, Inc. takes a 5.07% passive stake in M", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/0002100119-26-000718-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000446", "src": "13DG", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Macy's, Inc.", "who_key": "Macy's, 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": "Retail-Department Stores", "country": "United States", "headline": "Macy's, Inc. crosses 5% of M (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/0002100121-26-000446-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-001727", "src": "13DG", "ticker": "M", "cik": "794367", "company": "Macy's, Inc.", "company_raw": "Macy's, Inc.", "who": "Macy's, Inc.", "who_key": "Macy's, 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": "Retail-Department Stores", "country": "United States", "headline": "Macy's, Inc. adjusts its stake in M (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/794367/0000102909-26-001727-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Macy's Inc Common Stock", "new_value": "Macy's, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000794367", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000794367", "applied": 1, "detected_at": "2026-10-26T02:15:46.972018"}]}, "key_people": [{"who": "Terry J. Lundgren", "who_key": "LUNDGREN TERRY J", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1004.0999999999999, "sold": 152577849.30290002, "net": -152576845.20290002, "trades": 12, "top_score": 28.6, "lean": "selling", "history": [{"action": "BUY", "amount": 1004.0999999999999, "date": "2017-02-24", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436717000017/0000794367-17-000017-index.htm"}, {"action": "SELL", "amount": 7710910.256, "date": "2016-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436716000209/0000794367-16-000209-index.htm"}, {"action": "SELL", "amount": 1260368.7337, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436716000185/0000794367-16-000185-index.htm"}, {"action": "SELL", "amount": 7807017.379600001, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436715000032/0000794367-15-000032-index.htm"}, {"action": "SELL", "amount": 34292775.0, "date": "2014-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000134/0000794367-14-000134-index.htm"}, {"action": "SELL", "amount": 34153133.437, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000036/0000794367-14-000036-index.htm"}, {"action": "SELL", "amount": 13945387.5, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000170/0000794367-13-000170-index.htm"}, {"action": "SELL", "amount": 11007979.0688, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000046/0000794367-13-000046-index.htm"}, {"action": "SELL", "amount": 8826547.6302, "date": "2012-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000172/0000794367-12-000172-index.htm"}, {"action": "SELL", "amount": 19000000.0, "date": "2012-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000058/0000794367-12-000058-index.htm"}, {"action": "SELL", "amount": 8798730.297600001, "date": "2011-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000095/0000794367-11-000095-index.htm"}, {"action": "SELL", "amount": 5775000.0, "date": "2009-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436709000189/0000794367-09-000189-index.htm"}], "latest": {"action": "BUY", "amount": 1004.0999999999999, "date": "2017-02-24", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436717000017/0000794367-17-000017-index.htm"}}, {"who": "Karen M. Hoguet", "who_key": "HOGUET KAREN M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 43749558.0106, "net": -43749558.0106, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1984400.4, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436718000014/0000794367-18-000014-index.htm"}, {"action": "SELL", "amount": 550375.0, "date": "2016-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436716000189/0000794367-16-000189-index.htm"}, {"action": "SELL", "amount": 972032.4729, "date": "2016-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436716000183/0000794367-16-000183-index.htm"}, {"action": "SELL", "amount": 8994080.0, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436715000099/0000794367-15-000099-index.htm"}, {"action": "SELL", "amount": 1326847.2462, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436715000030/0000794367-15-000030-index.htm"}, {"action": "SELL", "amount": 2302680.0, "date": "2014-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000136/0000794367-14-000136-index.htm"}, {"action": "SELL", "amount": 1602890.0, "date": "2014-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000040/0000794367-14-000040-index.htm"}, {"action": "SELL", "amount": 3020206.5432, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000033/0000794367-14-000033-index.htm"}, {"action": "SELL", "amount": 1632969.0, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000180/0000794367-13-000180-index.htm"}, {"action": "SELL", "amount": 2885750.0, "date": "2013-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000107/0000794367-13-000107-index.htm"}, {"action": "SELL", "amount": 2275000.0, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000050/0000794367-13-000050-index.htm"}, {"action": "SELL", "amount": 1247027.3483, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000044/0000794367-13-000044-index.htm"}, {"action": "SELL", "amount": 2337000.0, "date": "2012-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000182/0000794367-12-000182-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2012-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000151/0000794367-12-000151-index.htm"}, {"action": "SELL", "amount": 1155000.0, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000064/0000794367-12-000064-index.htm"}, {"action": "SELL", "amount": 2356000.0, "date": "2012-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000056/0000794367-12-000056-index.htm"}, {"action": "SELL", "amount": 1317406.0, "date": "2011-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000163/0000794367-11-000163-index.htm"}, {"action": "SELL", "amount": 320000.0, "date": "2011-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000158/0000794367-11-000158-index.htm"}, {"action": "SELL", "amount": 313434.0, "date": "2011-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000157/0000794367-11-000157-index.htm"}, {"action": "SELL", "amount": 2206390.0, "date": "2011-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000094/0000794367-11-000094-index.htm"}, {"action": "SELL", "amount": 1918600.0, "date": "2011-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000071/0000794367-11-000071-index.htm"}, {"action": "SELL", "amount": 240000.0, "date": "2011-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000035/0000794367-11-000035-index.htm"}, {"action": "SELL", "amount": 505470.0, "date": "2011-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000034/0000794367-11-000034-index.htm"}, {"action": "SELL", "amount": 117500.0, "date": "2011-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000029/0000794367-11-000029-index.htm"}, {"action": "SELL", "amount": 260000.0, "date": "2010-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436710000183/0000794367-10-000183-index.htm"}], "latest": {"action": "SELL", "amount": 1984400.4, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436718000014/0000794367-18-000014-index.htm"}}, {"who": "Jeffrey Gennette", "who_key": "Gennette Jeffrey", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1796329.6615, "sold": 34838660.0815, "net": -33042330.42, "trades": 29, "top_score": 68.0, "lean": "selling", "history": [{"action": "SELL", "amount": 591421.959, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436724000096/0000794367-24-000096-index.htm"}, {"action": "SELL", "amount": 527326.6992, "date": "2024-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436724000060/0000794367-24-000060-index.htm"}, {"action": "SELL", "amount": 397674.44180000003, "date": "2024-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436724000044/0000794367-24-000044-index.htm"}, {"action": "SELL", "amount": 1604463.8472000002, "date": "2024-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436724000028/0000794367-24-000028-index.htm"}, {"action": "SELL", "amount": 1204164.52, "date": "2023-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436723000072/0000794367-23-000072-index.htm"}, {"action": "SELL", "amount": 1354600.602, "date": "2022-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436722000054/0000794367-22-000054-index.htm"}, {"action": "SELL", "amount": 798885.8774, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436722000027/0000794367-22-000027-index.htm"}, {"action": "SELL", "amount": 2347993.7616, "date": "2022-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436722000017/0000794367-22-000017-index.htm"}, {"action": "SELL", "amount": 1464354.0828, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436721000046/0000794367-21-000046-index.htm"}, {"action": "SELL", "amount": 600214.3289999999, "date": "2020-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436720000021/0000794367-20-000021-index.htm"}, {"action": "BUY", "amount": 109784.72, "date": "2019-05-17", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436719000064/0000794367-19-000064-index.htm"}, {"action": "BUY", "amount": 290997.5, "date": "2018-04-12", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436718000045/0000794367-18-000045-index.htm"}, {"action": "BUY", "amount": 300299.4415, "date": "2017-06-12", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436717000082/0000794367-17-000082-index.htm"}, {"action": "BUY", "amount": 1095248.0, "date": "2016-03-02", "score": 68.0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436716000188/0000794367-16-000188-index.htm"}, {"action": "SELL", "amount": 920213.4900000001, "date": "2015-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436715000051/0000794367-15-000051-index.htm"}, {"action": "SELL", "amount": 593884.0109999999, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436715000028/0000794367-15-000028-index.htm"}, {"action": "SELL", "amount": 1650547.15, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000057/0000794367-14-000057-index.htm"}, {"action": "SELL", "amount": 3020217.156, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000029/0000794367-14-000029-index.htm"}, {"action": "SELL", "amount": 1165328.2116, "date": "2013-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000182/0000794367-13-000182-index.htm"}, {"action": "SELL", "amount": 5516861.0, "date": "2013-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000139/0000794367-13-000139-index.htm"}, {"action": "SELL", "amount": 1361424.5568000001, "date": "2013-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000074/0000794367-13-000074-index.htm"}, {"action": "SELL", "amount": 2417862.9221, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000040/0000794367-13-000040-index.htm"}, {"action": "SELL", "amount": 992412.9375, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000181/0000794367-12-000181-index.htm"}, {"action": "SELL", "amount": 1280200.0, "date": "2012-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000073/0000794367-12-000073-index.htm"}, {"action": "SELL", "amount": 2946658.9099999997, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000065/0000794367-12-000065-index.htm"}], "latest": {"action": "SELL", "amount": 591421.959, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436724000096/0000794367-24-000096-index.htm"}}, {"who": "Peter R. Sachse", "who_key": "Sachse Peter R", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 34118283.2842, "net": -34118283.2842, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 428220.57450000005, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436716000186/0000794367-16-000186-index.htm"}, {"action": "SELL", "amount": 692965.0, "date": "2015-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436715000120/0000794367-15-000120-index.htm"}, {"action": "SELL", "amount": 6132965.227200001, "date": "2015-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436715000089/0000794367-15-000089-index.htm"}, {"action": "SELL", "amount": 1641540.0000000002, "date": "2015-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436715000050/0000794367-15-000050-index.htm"}, {"action": "SELL", "amount": 1326809.808, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436715000034/0000794367-15-000034-index.htm"}, {"action": "SELL", "amount": 2409130.668, "date": "2014-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000161/0000794367-14-000161-index.htm"}, {"action": "SELL", "amount": 1255388.1324, "date": "2014-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000159/0000794367-14-000159-index.htm"}, {"action": "SELL", "amount": 1098931.4602, "date": "2014-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000086/0000794367-14-000086-index.htm"}, {"action": "SELL", "amount": 3020264.9136, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000035/0000794367-14-000035-index.htm"}, {"action": "SELL", "amount": 2832889.0236, "date": "2013-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000150/0000794367-13-000150-index.htm"}, {"action": "SELL", "amount": 1515201.0, "date": "2013-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000141/0000794367-13-000141-index.htm"}, {"action": "SELL", "amount": 4269945.7262, "date": "2013-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000100/0000794367-13-000100-index.htm"}, {"action": "SELL", "amount": 2417839.1505, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000047/0000794367-13-000047-index.htm"}, {"action": "SELL", "amount": 1220724.0, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000171/0000794367-12-000171-index.htm"}, {"action": "SELL", "amount": 1423498.5999999999, "date": "2012-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000012/0000794367-12-000012-index.htm"}, {"action": "SELL", "amount": 1072800.0, "date": "2011-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000150/0000794367-11-000150-index.htm"}, {"action": "SELL", "amount": 869760.0, "date": "2010-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436710000169/0000794367-10-000169-index.htm"}, {"action": "SELL", "amount": 489410.0, "date": "2009-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436709000170/0000794367-09-000170-index.htm"}], "latest": {"action": "SELL", "amount": 428220.57450000005, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436716000186/0000794367-16-000186-index.htm"}}, {"who": "Tim M. Adams", "who_key": "Adams Tim M", "role": "Chief Private Brand Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23107263.302, "net": -23107263.302, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 652615.6, "date": "2014-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000173/0000794367-14-000173-index.htm"}, {"action": "SELL", "amount": 1635740.6373, "date": "2014-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000153/0000794367-14-000153-index.htm"}, {"action": "SELL", "amount": 1110590.121, "date": "2014-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000129/0000794367-14-000129-index.htm"}, {"action": "SELL", "amount": 581565.0, "date": "2014-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000116/0000794367-14-000116-index.htm"}, {"action": "SELL", "amount": 1255752.8303, "date": "2014-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000085/0000794367-14-000085-index.htm"}, {"action": "SELL", "amount": 5811561.8294, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000026/0000794367-14-000026-index.htm"}, {"action": "SELL", "amount": 507910.2, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000176/0000794367-13-000176-index.htm"}, {"action": "SELL", "amount": 2700316.5016, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000106/0000794367-13-000106-index.htm"}, {"action": "SELL", "amount": 1330800.0, "date": "2013-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000097/0000794367-13-000097-index.htm"}, {"action": "SELL", "amount": 423017.0, "date": "2013-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000077/0000794367-13-000077-index.htm"}, {"action": "SELL", "amount": 1731196.8064, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000037/0000794367-13-000037-index.htm"}, {"action": "SELL", "amount": 605761.5, "date": "2012-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000154/0000794367-12-000154-index.htm"}, {"action": "SELL", "amount": 878795.0, "date": "2012-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000144/0000794367-12-000144-index.htm"}, {"action": "SELL", "amount": 1465408.3, "date": "2012-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000066/0000794367-12-000066-index.htm"}, {"action": "SELL", "amount": 1049984.0, "date": "2011-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000166/0000794367-11-000166-index.htm"}, {"action": "SELL", "amount": 1115029.79, "date": "2011-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000089/0000794367-11-000089-index.htm"}, {"action": "SELL", "amount": 76237.86600000001, "date": "2010-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436710000105/0000794367-10-000105-index.htm"}, {"action": "SELL", "amount": 174980.32, "date": "2009-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436709000166/0000794367-09-000166-index.htm"}], "latest": {"action": "SELL", "amount": 652615.6, "date": "2014-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000173/0000794367-14-000173-index.htm"}}, {"who": "Dennis J. Broderick", "who_key": "BRODERICK DENNIS J", "role": "EVP, Gen.Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20258257.223, "net": -20258257.223, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 242112.27779999998, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436716000181/0000794367-16-000181-index.htm"}, {"action": "SELL", "amount": 4632677.1238, "date": "2015-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436715000126/0000794367-15-000126-index.htm"}, {"action": "SELL", "amount": 1374769.3428000002, "date": "2015-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436715000121/0000794367-15-000121-index.htm"}, {"action": "SELL", "amount": 751066.7760999999, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436715000027/0000794367-15-000027-index.htm"}, {"action": "SELL", "amount": 1389138.8733, "date": "2014-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436715000001/0000794367-15-000001-index.htm"}, {"action": "SELL", "amount": 1954499.7293, "date": "2014-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000156/0000794367-14-000156-index.htm"}, {"action": "SELL", "amount": 1105429.11, "date": "2014-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000130/0000794367-14-000130-index.htm"}, {"action": "SELL", "amount": 1036268.5662, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000039/0000794367-14-000039-index.htm"}, {"action": "SELL", "amount": 692322.2355000001, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000027/0000794367-14-000027-index.htm"}, {"action": "SELL", "amount": 1142122.5, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000168/0000794367-13-000168-index.htm"}, {"action": "SELL", "amount": 1650224.1, "date": "2013-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000146/0000794367-13-000146-index.htm"}, {"action": "SELL", "amount": 630928.5, "date": "2013-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000054/0000794367-13-000054-index.htm"}, {"action": "SELL", "amount": 615908.277, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000038/0000794367-13-000038-index.htm"}, {"action": "SELL", "amount": 1023355.95, "date": "2012-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000115/0000794367-12-000115-index.htm"}, {"action": "SELL", "amount": 949241.1412, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000060/0000794367-12-000060-index.htm"}, {"action": "SELL", "amount": 630000.0, "date": "2012-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000016/0000794367-12-000016-index.htm"}, {"action": "SELL", "amount": 229392.72, "date": "2011-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000153/0000794367-11-000153-index.htm"}, {"action": "SELL", "amount": 208800.0, "date": "2011-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000120/0000794367-11-000120-index.htm"}], "latest": {"action": "SELL", "amount": 242112.27779999998, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436716000181/0000794367-16-000181-index.htm"}}, {"who": "Julie Greiner Weiser", "who_key": "Weiser Julie Greiner", "role": "Chief Merchandise Planning Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16485452.182599999, "net": -16485452.182599999, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1184071.482, "date": "2014-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000163/0000794367-14-000163-index.htm"}, {"action": "SELL", "amount": 1512925.0, "date": "2014-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000084/0000794367-14-000084-index.htm"}, {"action": "SELL", "amount": 3020259.6072, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000030/0000794367-14-000030-index.htm"}, {"action": "SELL", "amount": 967686.8604, "date": "2013-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000195/0000794367-13-000195-index.htm"}, {"action": "SELL", "amount": 2476692.9494, "date": "2013-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000142/0000794367-13-000142-index.htm"}, {"action": "SELL", "amount": 1623299.7, "date": "2013-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000124/0000794367-13-000124-index.htm"}, {"action": "SELL", "amount": 661469.4, "date": "2013-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000094/0000794367-13-000094-index.htm"}, {"action": "SELL", "amount": 1304099.5436000002, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000041/0000794367-13-000041-index.htm"}, {"action": "SELL", "amount": 1170000.0, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000179/0000794367-12-000179-index.htm"}, {"action": "SELL", "amount": 1261147.64, "date": "2012-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000094/0000794367-12-000094-index.htm"}, {"action": "SELL", "amount": 1303800.0, "date": "2011-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000171/0000794367-11-000171-index.htm"}], "latest": {"action": "SELL", "amount": 1184071.482, "date": "2014-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000163/0000794367-14-000163-index.htm"}}, {"who": "David Wm Clark", "who_key": "Clark David Wm", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 300575.94, "sold": 14433030.5039, "net": -14132454.563900001, "trades": 12, "top_score": 64.8, "lean": "selling", "history": [{"action": "SELL", "amount": 1712190.0999, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000028/0000794367-14-000028-index.htm"}, {"action": "SELL", "amount": 3213380.79, "date": "2014-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000008/0000794367-14-000008-index.htm"}, {"action": "SELL", "amount": 973530.6, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000177/0000794367-13-000177-index.htm"}, {"action": "SELL", "amount": 2741139.971, "date": "2013-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000145/0000794367-13-000145-index.htm"}, {"action": "BUY", "amount": 300575.94, "date": "2013-03-14", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000055/0000794367-13-000055-index.htm"}, {"action": "SELL", "amount": 1370072.3762, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436713000039/0000794367-13-000039-index.htm"}, {"action": "SELL", "amount": 725220.0, "date": "2012-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000152/0000794367-12-000152-index.htm"}, {"action": "SELL", "amount": 949526.49, "date": "2012-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000040/0000794367-12-000040-index.htm"}, {"action": "SELL", "amount": 631736.9768000001, "date": "2012-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436712000008/0000794367-12-000008-index.htm"}, {"action": "SELL", "amount": 583552.8, "date": "2011-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000170/0000794367-11-000170-index.htm"}, {"action": "SELL", "amount": 1362440.4, "date": "2011-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436711000134/0000794367-11-000134-index.htm"}, {"action": "SELL", "amount": 170240.0, "date": "2010-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436710000167/0000794367-10-000167-index.htm"}], "latest": {"action": "SELL", "amount": 1712190.0999, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/794367/000079436714000028/0000794367-14-000028-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0000794367-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001043029-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-10", "title": "Quarterly report", "accession": "0001628280-26-061320", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001628280-26-061217", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000883", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001466", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000800", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000794367-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0000794367-26-000043", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001628280-26-045743", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0000794367-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001637335-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0000794367-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001257384-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001043029-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001404923-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001303417-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001565390-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001289390-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001656828-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001702252-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001791887-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-04", "title": "Quarterly report", "accession": "0001628280-26-040820", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040037", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000794367-26-000040", "price_sensitive": false}], "performance": {"ticker": "M", "has_prices": true, "summary": {"n": 45, "avg": 0.015243971174691914, "win_rate": 0.3333333333333333, "best": 3.219269102990033, "worst": -0.29503191784623933, "as_of": "2026-08-07"}, "buys": [{"who": "VARGA PAUL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99989.9, "date": "2021-03-01", "score": 41.9, "ref_price": 15.32, "return": 0.6579634464751957}, {"who": "VARGA PAUL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 510629.75, "date": "2021-02-26", "score": 62.5, "ref_price": 15.21, "return": 0.6699539776462852}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 6.02, "return": 3.219269102990033}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-10", "score": 0.0, "ref_price": 10.35, "return": 1.4541062801932367}, {"who": "ROCHE JOYCE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16250.0, "date": "2019-08-16", "score": 34.0, "ref_price": 15.98, "return": 0.5894868585732164}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-15", "score": 0.0, "ref_price": 16.16, "return": 0.5717821782178217}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-08", "score": 0.0, "ref_price": 20.32, "return": 0.24999999999999992}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-05-30", "score": 0.0, "ref_price": 20.75, "return": 0.2240963855421686}, {"who": "Lawton III Harry A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 106850.0, "date": "2019-05-23", "score": 47.3, "ref_price": 21.27, "return": 0.19417019275975547}, {"who": "BLAKE FRANCIS S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 216264.04, "date": "2019-05-22", "score": 58.0, "ref_price": 21.85, "return": 0.16247139588100673}, {"who": "Gennette Jeffrey", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 109784.72, "date": "2019-05-17", "score": 50.1, "ref_price": 21.77, "return": 0.16674322462103808}, {"who": "Lenehan William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100107.95999999999, "date": "2018-11-16", "score": 44.9, "ref_price": 33.3, "return": -0.23723723723723722}, {"who": "Lenehan William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74848.622, "date": "2018-08-17", "score": 42.8, "ref_price": 36.03, "return": -0.29503191784623933}, {"who": "Gennette Jeffrey", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 290997.5, "date": "2018-04-12", "score": 56.2, "ref_price": 28.9, "return": -0.12110726643598617}, {"who": "WHITTINGTON MARNA C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 205451.00000000003, "date": "2017-08-23", "score": 47.1, "ref_price": 20.5, "return": 0.23902439024390237}, {"who": "BRYANT JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199599.7875, "date": "2017-08-23", "score": 42.6, "ref_price": 20.5, "return": 0.23902439024390237}, {"who": "Lenehan William H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99721.045, "date": "2017-06-15", "score": 54.0, "ref_price": 22.73, "return": 0.11746590409150894}, {"who": "Gennette Jeffrey", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 300299.4415, "date": "2017-06-12", "score": 57.3, "ref_price": 22.67, "return": 0.12042346713718556}, {"who": "LUNDGREN TERRY J", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 1004.0999999999999, "date": "2017-02-24", "score": 28.6, "ref_price": 33.17, "return": -0.23424781429002117}, {"who": "Gennette Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 1095248.0, "date": "2016-03-02", "score": 68.0, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-09-22", "score": 0.0, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "ALLEN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 35984.1, "date": "2015-08-18", "score": 38.9, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "ALLEN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 36080.0, "date": "2015-07-21", "score": 38.9, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "ALLEN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 35829.17, "date": "2015-06-16", "score": 39.1, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "ALLEN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 36473.04, "date": "2015-05-19", "score": 39.4, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "ALLEN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 36021.37, "date": "2015-04-21", "score": 39.5, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "ALLEN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 35756.0, "date": "2015-03-17", "score": 39.9, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "ALLEN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 37007.1, "date": "2015-02-17", "score": 40.7, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "ALLEN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 36263.4, "date": "2015-01-20", "score": 41.2, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "ALLEN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 36505.95, "date": "2014-12-16", "score": 42.4, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-11-25", "score": 0.0, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "ALLEN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 36040.909999999996, "date": "2014-11-18", "score": 44.8, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-11-13", "score": 0.0, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-11-13", "score": 0.0, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "ALLEN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 36200.0, "date": "2014-10-21", "score": 52.6, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-02", "score": 0.0, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-10-02", "score": 0.0, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "ALLEN WILLIAM S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 36185.05, "date": "2014-09-16", "score": 37.6, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-07", "score": 0.0, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-04-03", "score": 0.0, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-27", "score": 0.0, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "Clark David Wm", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 300575.94, "date": "2013-03-14", "score": 64.8, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "PICHLER JOSEPH A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19798.199999999997, "date": "2008-06-30", "score": 32.5, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "BOLLENBACH STEPHEN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127710.7, "date": "2008-03-05", "score": 55.3, "ref_price": 35.32, "return": -0.2808607021517554}, {"who": "NEUBAUER JOSEPH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 613502.21, "date": "2008-03-04", "score": 54.0, "ref_price": 35.32, "return": -0.2808607021517554}]}, "price_series": [{"date": "2016-08-01", "close": 35.32, "volume": 4821340.0}, {"date": "2016-08-02", "close": 32.76, "volume": 13390790.0}, {"date": "2016-08-03", "close": 33.43, "volume": 10820010.0}, {"date": "2016-08-04", "close": 33.69, "volume": 4676369.0}, {"date": "2016-08-05", "close": 34.11, "volume": 5181482.0}, {"date": "2016-08-08", "close": 34.75, "volume": 8445320.0}, {"date": "2016-08-09", "close": 33.78, "volume": 8292919.0}, {"date": "2016-08-10", "close": 34.0, "volume": 10835980.0}, {"date": "2016-08-11", "close": 39.81, "volume": 40533700.0}, {"date": "2016-08-12", "close": 39.82, "volume": 15744660.0}, {"date": "2016-08-15", "close": 40.46, "volume": 11196150.0}, {"date": "2016-08-16", "close": 40.7, "volume": 7632989.0}, {"date": "2016-08-17", "close": 40.41, "volume": 5797300.0}, {"date": "2016-08-18", "close": 40.25, "volume": 5013015.0}, {"date": "2016-08-19", "close": 40.3, "volume": 4863516.0}, {"date": "2016-08-22", "close": 39.35, "volume": 5583091.0}, {"date": "2016-08-23", "close": 40.0, "volume": 5603322.0}, {"date": "2016-08-24", "close": 39.73, "volume": 4082958.0}, {"date": "2016-08-25", "close": 39.25, "volume": 8483850.0}, {"date": "2016-08-26", "close": 38.56, "volume": 6256997.0}, {"date": "2016-08-29", "close": 38.69, "volume": 7554357.0}, {"date": "2016-08-30", "close": 38.19, "volume": 3643699.0}, {"date": "2016-08-31", "close": 36.18, "volume": 16082130.0}, {"date": "2016-09-01", "close": 36.34, "volume": 6772285.0}, {"date": "2016-09-02", "close": 36.64, "volume": 5427704.0}, {"date": "2016-09-06", "close": 36.15, "volume": 7723992.0}, {"date": "2016-09-07", "close": 37.19, "volume": 6637922.0}, {"date": "2016-09-08", "close": 36.0, "volume": 7555227.0}, {"date": "2016-09-09", "close": 35.48, "volume": 5024900.0}, {"date": "2016-09-12", "close": 35.65, "volume": 6998400.0}, {"date": "2016-09-13", "close": 34.68, "volume": 6029635.0}, {"date": "2016-09-14", "close": 35.21, "volume": 10991830.0}, {"date": "2016-09-15", "close": 35.56, "volume": 5817809.0}, {"date": "2016-09-16", "close": 35.54, "volume": 9438731.0}, {"date": "2016-09-19", "close": 35.22, "volume": 4416196.0}, {"date": "2016-09-20", "close": 34.96, "volume": 4226819.0}, {"date": "2016-09-21", "close": 36.01, "volume": 7008824.0}, {"date": "2016-09-22", "close": 36.26, "volume": 8357443.0}, {"date": "2016-09-23", "close": 36.62, "volume": 4698826.0}, {"date": "2016-09-26", "close": 36.24, "volume": 6223707.0}, {"date": "2016-09-27", "close": 36.6, "volume": 3590052.0}, {"date": "2016-09-28", "close": 36.1, "volume": 4994140.0}, {"date": "2016-09-29", "close": 36.05, "volume": 3810409.0}, {"date": "2016-09-30", "close": 37.05, "volume": 5362486.0}, {"date": "2016-10-03", "close": 36.28, "volume": 4269134.0}, {"date": "2016-10-04", "close": 36.56, "volume": 5099609.0}, {"date": "2016-10-05", "close": 37.36, "volume": 5997801.0}, {"date": "2016-10-06", "close": 37.68, "volume": 6813421.0}, {"date": "2016-10-07", "close": 38.04, "volume": 6688909.0}, {"date": "2016-10-10", "close": 37.54, "volume": 4378288.0}, {"date": "2016-10-11", "close": 37.24, "volume": 3830653.0}, {"date": "2016-10-12", "close": 37.54, "volume": 3729228.0}, {"date": "2016-10-13", "close": 36.8, "volume": 4712894.0}, {"date": "2016-10-14", "close": 35.57, "volume": 7822292.0}, {"date": "2016-10-17", "close": 35.09, "volume": 7208845.0}, {"date": "2016-10-18", "close": 35.2, "volume": 4659079.0}, {"date": "2016-10-19", "close": 35.59, "volume": 3200265.0}, {"date": "2016-10-20", "close": 35.87, "volume": 3277901.0}, {"date": "2016-10-21", "close": 36.51, "volume": 3348158.0}, {"date": "2016-10-24", "close": 36.64, "volume": 2989949.0}, {"date": "2016-10-25", "close": 35.93, "volume": 4082318.0}, {"date": "2016-10-26", "close": 35.95, "volume": 3899398.0}, {"date": "2016-10-27", "close": 35.3, "volume": 5346745.0}, {"date": "2016-10-28", "close": 35.56, "volume": 4083239.0}, {"date": "2016-10-31", "close": 36.49, "volume": 6990442.0}, {"date": "2016-11-01", "close": 36.84, "volume": 7156028.0}, {"date": "2016-11-02", "close": 36.89, "volume": 5097251.0}, {"date": "2016-11-03", "close": 36.89, "volume": 5952334.0}, {"date": "2016-11-04", "close": 36.85, "volume": 4210071.0}, {"date": "2016-11-07", "close": 37.77, "volume": 4791534.0}, {"date": "2016-11-08", "close": 37.87, "volume": 5347638.0}, {"date": "2016-11-09", "close": 38.38, "volume": 11459090.0}, {"date": "2016-11-10", "close": 40.53, "volume": 18873550.0}, {"date": "2016-11-11", "close": 41.36, "volume": 9285683.0}, {"date": "2016-11-14", "close": 41.56, "volume": 13391240.0}, {"date": "2016-11-15", "close": 41.39, "volume": 7689726.0}, {"date": "2016-11-16", "close": 41.84, "volume": 5873730.0}, {"date": "2016-11-17", "close": 43.05, "volume": 6278361.0}, {"date": "2016-11-18", "close": 43.03, "volume": 5055445.0}, {"date": "2016-11-21", "close": 43.19, "volume": 3919040.0}, {"date": "2016-11-22", "close": 44.46, "volume": 6641556.0}, {"date": "2016-11-23", "close": 44.91, "volume": 5411744.0}, {"date": "2016-11-25", "close": 44.14, "volume": 3061509.0}, {"date": "2016-11-28", "close": 43.13, "volume": 7047154.0}, {"date": "2016-11-29", "close": 42.49, "volume": 5770346.0}, {"date": "2016-11-30", "close": 42.2, "volume": 6983074.0}, {"date": "2016-12-01", "close": 42.42, "volume": 5248135.0}, {"date": "2016-12-02", "close": 42.48, "volume": 3662473.0}, {"date": "2016-12-05", "close": 41.91, "volume": 7201829.0}, {"date": "2016-12-06", "close": 42.4, "volume": 6825858.0}, {"date": "2016-12-07", "close": 43.18, "volume": 4518749.0}, {"date": "2016-12-08", "close": 43.07, "volume": 4230558.0}, {"date": "2016-12-09", "close": 42.44, "volume": 3613111.0}, {"date": "2016-12-12", "close": 40.46, "volume": 8358379.0}, {"date": "2016-12-13", "close": 40.71, "volume": 5337955.0}, {"date": "2016-12-14", "close": 40.16, "volume": 4285884.0}, {"date": "2016-12-15", "close": 40.14, "volume": 6316918.0}, {"date": "2016-12-16", "close": 37.47, "volume": 12887500.0}, {"date": "2016-12-19", "close": 37.0, "volume": 7910401.0}, {"date": "2016-12-20", "close": 37.95, "volume": 6164877.0}, {"date": "2016-12-21", "close": 37.51, "volume": 2991196.0}, {"date": "2016-12-22", "close": 36.17, "volume": 6755241.0}, {"date": "2016-12-23", "close": 36.48, "volume": 4269404.0}, {"date": "2016-12-27", "close": 36.53, "volume": 4671008.0}, {"date": "2016-12-28", "close": 36.28, "volume": 3509626.0}, {"date": "2016-12-29", "close": 36.29, "volume": 3121602.0}, {"date": "2016-12-30", "close": 35.81, "volume": 3786498.0}, {"date": "2017-01-03", "close": 35.23, "volume": 9777186.0}, {"date": "2017-01-04", "close": 35.84, "volume": 9278622.0}, {"date": "2017-01-05", "close": 30.86, "volume": 29240720.0}, {"date": "2017-01-06", "close": 30.82, "volume": 11479860.0}, {"date": "2017-01-09", "close": 30.46, "volume": 9246476.0}, {"date": "2017-01-10", "close": 30.3, "volume": 10682540.0}, {"date": "2017-01-11", "close": 29.95, "volume": 8960039.0}, {"date": "2017-01-12", "close": 29.98, "volume": 6351527.0}, {"date": "2017-01-13", "close": 29.88, "volume": 5852395.0}, {"date": "2017-01-17", "close": 29.9, "volume": 8772018.0}, {"date": "2017-01-18", "close": 29.44, "volume": 13241910.0}, {"date": "2017-01-19", "close": 29.45, "volume": 7452748.0}, {"date": "2017-01-20", "close": 29.7, "volume": 7018237.0}, {"date": "2017-01-23", "close": 29.63, "volume": 4666005.0}, {"date": "2017-01-24", "close": 29.98, "volume": 5044221.0}, {"date": "2017-01-25", "close": 30.15, "volume": 6088329.0}, {"date": "2017-01-26", "close": 29.92, "volume": 4349716.0}, {"date": "2017-01-27", "close": 29.11, "volume": 9919831.0}, {"date": "2017-01-30", "close": 29.52, "volume": 5403347.0}, {"date": "2017-01-31", "close": 29.54, "volume": 9049362.0}, {"date": "2017-02-01", "close": 29.21, "volume": 5061199.0}, {"date": "2017-02-02", "close": 30.72, "volume": 16454820.0}, {"date": "2017-02-03", "close": 32.69, "volume": 47939560.0}, {"date": "2017-02-06", "close": 31.79, "volume": 14482920.0}, {"date": "2017-02-07", "close": 31.2, "volume": 10415110.0}, {"date": "2017-02-08", "close": 31.98, "volume": 6917529.0}, {"date": "2017-02-09", "close": 32.37, "volume": 7602850.0}, {"date": "2017-02-10", "close": 31.99, "volume": 7892839.0}, {"date": "2017-02-13", "close": 32.58, "volume": 14047490.0}, {"date": "2017-02-14", "close": 32.68, "volume": 7541733.0}, {"date": "2017-02-15", "close": 32.74, "volume": 7324182.0}, {"date": "2017-02-16", "close": 31.82, "volume": 8812247.0}, {"date": "2017-02-17", "close": 32.3, "volume": 8181942.0}, {"date": "2017-02-21", "close": 32.29, "volume": 16113710.0}, {"date": "2017-02-22", "close": 32.36, "volume": 9381213.0}, {"date": "2017-02-23", "close": 32.44, "volume": 8953977.0}, {"date": "2017-02-24", "close": 33.17, "volume": 8149139.0}, {"date": "2017-02-27", "close": 33.57, "volume": 6298333.0}, {"date": "2017-02-28", "close": 33.22, "volume": 10276050.0}, {"date": "2017-03-01", "close": 32.95, "volume": 6063333.0}, {"date": "2017-03-02", "close": 33.22, "volume": 4489096.0}, {"date": "2017-03-03", "close": 31.77, "volume": 13204010.0}, {"date": "2017-03-06", "close": 30.69, "volume": 10973070.0}, {"date": "2017-03-07", "close": 30.81, "volume": 6091391.0}, {"date": "2017-03-08", "close": 31.77, "volume": 7855444.0}, {"date": "2017-03-09", "close": 31.53, "volume": 4471424.0}, {"date": "2017-03-10", "close": 31.73, "volume": 3913549.0}, {"date": "2017-03-13", "close": 30.9, "volume": 6126890.0}, {"date": "2017-03-14", "close": 30.95, "volume": 4737040.0}, {"date": "2017-03-15", "close": 30.32, "volume": 8574552.0}, {"date": "2017-03-16", "close": 30.41, "volume": 6383561.0}, {"date": "2017-03-17", "close": 30.54, "volume": 11740290.0}, {"date": "2017-03-20", "close": 29.37, "volume": 7838670.0}, {"date": "2017-03-21", "close": 28.42, "volume": 11556320.0}, {"date": "2017-03-22", "close": 28.37, "volume": 6531998.0}, {"date": "2017-03-23", "close": 28.27, "volume": 5432060.0}, {"date": "2017-03-24", "close": 28.17, "volume": 4291879.0}, {"date": "2017-03-27", "close": 27.93, "volume": 5856843.0}, {"date": "2017-03-28", "close": 28.55, "volume": 4538224.0}, {"date": "2017-03-29", "close": 29.27, "volume": 6313175.0}, {"date": "2017-03-30", "close": 29.46, "volume": 4662312.0}, {"date": "2017-03-31", "close": 29.64, "volume": 5931420.0}, {"date": "2017-04-03", "close": 29.64, "volume": 5185953.0}, {"date": "2017-04-04", "close": 28.89, "volume": 6903739.0}, {"date": "2017-04-05", "close": 28.82, "volume": 6645067.0}, {"date": "2017-04-06", "close": 29.42, "volume": 5994422.0}, {"date": "2017-04-07", "close": 29.1, "volume": 4897361.0}, {"date": "2017-04-10", "close": 29.52, "volume": 4848514.0}, {"date": "2017-04-11", "close": 29.71, "volume": 3316027.0}, {"date": "2017-04-12", "close": 29.17, "volume": 5431079.0}, {"date": "2017-04-13", "close": 29.17, "volume": 4184288.0}, {"date": "2017-04-17", "close": 28.82, "volume": 4143847.0}, {"date": "2017-04-18", "close": 28.71, "volume": 3459194.0}, {"date": "2017-04-19", "close": 29.09, "volume": 4257574.0}, {"date": "2017-04-20", "close": 30.01, "volume": 5348652.0}, {"date": "2017-04-21", "close": 29.48, "volume": 3549139.0}, {"date": "2017-04-24", "close": 29.19, "volume": 4288362.0}, {"date": "2017-04-25", "close": 29.28, "volume": 4464953.0}, {"date": "2017-04-26", "close": 29.43, "volume": 3005141.0}, {"date": "2017-04-27", "close": 29.51, "volume": 2959266.0}, {"date": "2017-04-28", "close": 29.22, "volume": 4248784.0}, {"date": "2017-05-01", "close": 28.86, "volume": 4011302.0}, {"date": "2017-05-02", "close": 29.5, "volume": 3310595.0}, {"date": "2017-05-03", "close": 29.16, "volume": 3781342.0}, {"date": "2017-05-04", "close": 28.92, "volume": 3580896.0}, {"date": "2017-05-05", "close": 28.97, "volume": 4764291.0}, {"date": "2017-05-08", "close": 28.67, "volume": 4041045.0}, {"date": "2017-05-09", "close": 29.3, "volume": 10911720.0}, {"date": "2017-05-10", "close": 29.34, "volume": 7886949.0}, {"date": "2017-05-11", "close": 24.35, "volume": 47233260.0}, {"date": "2017-05-12", "close": 23.61, "volume": 19997920.0}, {"date": "2017-05-15", "close": 23.21, "volume": 19884840.0}, {"date": "2017-05-16", "close": 22.82, "volume": 16879850.0}, {"date": "2017-05-17", "close": 23.01, "volume": 11338900.0}, {"date": "2017-05-18", "close": 22.76, "volume": 9035739.0}, {"date": "2017-05-19", "close": 23.01, "volume": 8561697.0}, {"date": "2017-05-22", "close": 23.41, "volume": 9325151.0}, {"date": "2017-05-23", "close": 23.05, "volume": 5531178.0}, {"date": "2017-05-24", "close": 23.18, "volume": 4448816.0}, {"date": "2017-05-25", "close": 23.36, "volume": 5601681.0}, {"date": "2017-05-26", "close": 23.44, "volume": 4094515.0}, {"date": "2017-05-30", "close": 23.6, "volume": 6781264.0}, {"date": "2017-05-31", "close": 23.5, "volume": 11285270.0}, {"date": "2017-06-01", "close": 24.08, "volume": 6060596.0}, {"date": "2017-06-02", "close": 23.81, "volume": 6794305.0}, {"date": "2017-06-05", "close": 23.86, "volume": 4765918.0}, {"date": "2017-06-06", "close": 21.9, "volume": 30051520.0}, {"date": "2017-06-07", "close": 21.81, "volume": 14044820.0}, {"date": "2017-06-08", "close": 21.77, "volume": 18772640.0}, {"date": "2017-06-09", "close": 22.7, "volume": 13498710.0}, {"date": "2017-06-12", "close": 22.67, "volume": 12615390.0}, {"date": "2017-06-13", "close": 22.26, "volume": 8509831.0}, {"date": "2017-06-14", "close": 22.76, "volume": 9429917.0}, {"date": "2017-06-15", "close": 22.73, "volume": 6316051.0}, {"date": "2017-06-16", "close": 22.93, "volume": 8954444.0}, {"date": "2017-06-19", "close": 22.71, "volume": 8762631.0}, {"date": "2017-06-20", "close": 22.1, "volume": 6526791.0}, {"date": "2017-06-21", "close": 21.6, "volume": 8516988.0}, {"date": "2017-06-22", "close": 22.09, "volume": 6459474.0}, {"date": "2017-06-23", "close": 22.27, "volume": 6753594.0}, {"date": "2017-06-26", "close": 22.47, "volume": 6424220.0}, {"date": "2017-06-27", "close": 23.09, "volume": 10411080.0}, {"date": "2017-06-28", "close": 23.18, "volume": 11341200.0}, {"date": "2017-06-29", "close": 22.95, "volume": 7059633.0}, {"date": "2017-06-30", "close": 23.24, "volume": 6145887.0}, {"date": "2017-07-03", "close": 23.84, "volume": 3895411.0}, {"date": "2017-07-05", "close": 23.52, "volume": 12105710.0}, {"date": "2017-07-06", "close": 22.85, "volume": 5703521.0}, {"date": "2017-07-07", "close": 22.68, "volume": 7601873.0}, {"date": "2017-07-10", "close": 21.08, "volume": 21681650.0}, {"date": "2017-07-11", "close": 21.17, "volume": 10015490.0}, {"date": "2017-07-12", "close": 21.23, "volume": 7457071.0}, {"date": "2017-07-13", "close": 22.1, "volume": 14102620.0}, {"date": "2017-07-14", "close": 22.36, "volume": 8568409.0}, {"date": "2017-07-17", "close": 23.05, "volume": 11485260.0}, {"date": "2017-07-18", "close": 22.68, "volume": 5779482.0}, {"date": "2017-07-19", "close": 22.99, "volume": 4044734.0}, {"date": "2017-07-20", "close": 23.07, "volume": 5998809.0}, {"date": "2017-07-21", "close": 23.36, "volume": 4822162.0}, {"date": "2017-07-24", "close": 22.69, "volume": 5453568.0}, {"date": "2017-07-25", "close": 23.49, "volume": 6530067.0}, {"date": "2017-07-26", "close": 23.54, "volume": 5479900.0}, {"date": "2017-07-27", "close": 24.2, "volume": 8593537.0}, {"date": "2017-07-28", "close": 23.93, "volume": 5330131.0}, {"date": "2017-07-31", "close": 23.75, "volume": 5861123.0}, {"date": "2017-08-01", "close": 23.98, "volume": 4574492.0}, {"date": "2017-08-02", "close": 23.17, "volume": 6529194.0}, {"date": "2017-08-03", "close": 23.59, "volume": 6046762.0}, {"date": "2017-08-04", "close": 23.3, "volume": 8754412.0}, {"date": "2017-08-07", "close": 23.56, "volume": 6071293.0}, {"date": "2017-08-08", "close": 23.52, "volume": 6380382.0}, {"date": "2017-08-09", "close": 23.03, "volume": 9962042.0}, {"date": "2017-08-10", "close": 20.67, "volume": 39658790.0}, {"date": "2017-08-11", "close": 20.62, "volume": 12496250.0}, {"date": "2017-08-14", "close": 20.35, "volume": 8820674.0}, {"date": "2017-08-15", "close": 20.29, "volume": 7940231.0}, {"date": "2017-08-16", "close": 20.14, "volume": 8760917.0}, {"date": "2017-08-17", "close": 19.62, "volume": 20337140.0}, {"date": "2017-08-18", "close": 19.49, "volume": 10484320.0}, {"date": "2017-08-21", "close": 19.53, "volume": 9294873.0}, {"date": "2017-08-22", "close": 20.42, "volume": 17518710.0}, {"date": "2017-08-23", "close": 20.5, "volume": 8855862.0}, {"date": "2017-08-24", "close": 20.69, "volume": 12324830.0}, {"date": "2017-08-25", "close": 21.11, "volume": 8690717.0}, {"date": "2017-08-28", "close": 21.16, "volume": 5780351.0}, {"date": "2017-08-29", "close": 20.94, "volume": 7140808.0}, {"date": "2017-08-30", "close": 20.83, "volume": 4480560.0}, {"date": "2017-08-31", "close": 20.77, "volume": 7929712.0}, {"date": "2017-09-01", "close": 21.41, "volume": 6930383.0}, {"date": "2017-09-05", "close": 21.01, "volume": 7460008.0}, {"date": "2017-09-06", "close": 22.17, "volume": 14272200.0}, {"date": "2017-09-07", "close": 21.72, "volume": 6877807.0}, {"date": "2017-09-08", "close": 21.32, "volume": 6169827.0}, {"date": "2017-09-11", "close": 21.48, "volume": 7870163.0}, {"date": "2017-09-12", "close": 22.22, "volume": 8954547.0}, {"date": "2017-09-13", "close": 22.65, "volume": 12684950.0}, {"date": "2017-09-14", "close": 22.0, "volume": 8533733.0}, {"date": "2017-09-15", "close": 22.58, "volume": 16276200.0}, {"date": "2017-09-18", "close": 22.1, "volume": 8156880.0}, {"date": "2017-09-19", "close": 21.78, "volume": 11798090.0}, {"date": "2017-09-20", "close": 21.48, "volume": 9657744.0}, {"date": "2017-09-21", "close": 21.16, "volume": 10280180.0}, {"date": "2017-09-22", "close": 21.53, "volume": 7185052.0}, {"date": "2017-09-25", "close": 21.81, "volume": 6768165.0}, {"date": "2017-09-26", "close": 21.87, "volume": 5342105.0}, {"date": "2017-09-27", "close": 22.14, "volume": 6930575.0}, {"date": "2017-09-28", "close": 22.02, "volume": 6800389.0}, {"date": "2017-09-29", "close": 21.82, "volume": 7384122.0}, {"date": "2017-10-02", "close": 20.89, "volume": 22632900.0}, {"date": "2017-10-03", "close": 21.05, "volume": 9991944.0}, {"date": "2017-10-04", "close": 20.63, "volume": 9520835.0}, {"date": "2017-10-05", "close": 21.03, "volume": 9462590.0}, {"date": "2017-10-06", "close": 20.81, "volume": 13230270.0}, {"date": "2017-10-09", "close": 20.35, "volume": 12804400.0}, {"date": "2017-10-10", "close": 20.66, "volume": 8435885.0}, {"date": "2017-10-11", "close": 20.47, "volume": 7188513.0}, {"date": "2017-10-12", "close": 20.24, "volume": 9633276.0}, {"date": "2017-10-13", "close": 20.2, "volume": 8396967.0}, {"date": "2017-10-16", "close": 19.89, "volume": 21655470.0}, {"date": "2017-10-17", "close": 19.95, "volume": 8490127.0}, {"date": "2017-10-18", "close": 20.15, "volume": 6791819.0}, {"date": "2017-10-19", "close": 20.19, "volume": 5315280.0}, {"date": "2017-10-20", "close": 21.17, "volume": 13310950.0}, {"date": "2017-10-23", "close": 21.33, "volume": 12169640.0}, {"date": "2017-10-24", "close": 21.4, "volume": 8555914.0}, {"date": "2017-10-25", "close": 21.24, "volume": 8364503.0}, {"date": "2017-10-26", "close": 21.34, "volume": 7823241.0}, {"date": "2017-10-27", "close": 19.69, "volume": 25401400.0}, {"date": "2017-10-30", "close": 18.84, "volume": 24125530.0}, {"date": "2017-10-31", "close": 18.76, "volume": 12865690.0}, {"date": "2017-11-01", "close": 18.95, "volume": 14931610.0}, {"date": "2017-11-02", "close": 18.78, "volume": 11036140.0}, {"date": "2017-11-03", "close": 18.36, "volume": 14878730.0}, {"date": "2017-11-06", "close": 18.16, "volume": 14671290.0}, {"date": "2017-11-07", "close": 17.53, "volume": 20421710.0}, {"date": "2017-11-08", "close": 17.57, "volume": 19840670.0}, {"date": "2017-11-09", "close": 19.5, "volume": 60726590.0}, {"date": "2017-11-10", "close": 19.98, "volume": 28650090.0}, {"date": "2017-11-13", "close": 19.33, "volume": 21379860.0}, {"date": "2017-11-14", "close": 19.7, "volume": 10703520.0}, {"date": "2017-11-15", "close": 19.98, "volume": 15097310.0}, {"date": "2017-11-16", "close": 20.25, "volume": 11558640.0}, {"date": "2017-11-17", "close": 20.35, "volume": 14001960.0}, {"date": "2017-11-20", "close": 20.8, "volume": 11267100.0}, {"date": "2017-11-21", "close": 20.42, "volume": 10121450.0}, {"date": "2017-11-22", "close": 20.63, "volume": 10306350.0}, {"date": "2017-11-24", "close": 21.07, "volume": 12860840.0}, {"date": "2017-11-27", "close": 21.21, "volume": 16694330.0}, {"date": "2017-11-28", "close": 22.17, "volume": 16107230.0}, {"date": "2017-11-29", "close": 23.98, "volume": 30693170.0}, {"date": "2017-11-30", "close": 23.8, "volume": 26009570.0}, {"date": "2017-12-01", "close": 24.19, "volume": 14773700.0}, {"date": "2017-12-04", "close": 25.8, "volume": 26991700.0}, {"date": "2017-12-05", "close": 25.22, "volume": 16166660.0}, {"date": "2017-12-06", "close": 25.09, "volume": 12343800.0}, {"date": "2017-12-07", "close": 25.28, "volume": 12981040.0}, {"date": "2017-12-08", "close": 25.8, "volume": 13560820.0}, {"date": "2017-12-11", "close": 25.89, "volume": 10486650.0}, {"date": "2017-12-12", "close": 25.69, "volume": 9429791.0}, {"date": "2017-12-13", "close": 25.83, "volume": 9426748.0}, {"date": "2017-12-14", "close": 24.8, "volume": 12283290.0}, {"date": "2017-12-15", "close": 24.59, "volume": 15509610.0}, {"date": "2017-12-18", "close": 25.85, "volume": 12095080.0}, {"date": "2017-12-19", "close": 25.25, "volume": 9484643.0}, {"date": "2017-12-20", "close": 25.33, "volume": 10722100.0}, {"date": "2017-12-21", "close": 25.57, "volume": 8257291.0}, {"date": "2017-12-22", "close": 25.67, "volume": 7317312.0}, {"date": "2017-12-26", "close": 26.85, "volume": 12195960.0}, {"date": "2017-12-27", "close": 25.64, "volume": 9909220.0}, {"date": "2017-12-28", "close": 25.72, "volume": 9049850.0}, {"date": "2017-12-29", "close": 25.19, "volume": 6931771.0}, {"date": "2018-01-02", "close": 26.31, "volume": 12510400.0}, {"date": "2018-01-03", "close": 25.33, "volume": 18536350.0}, {"date": "2018-01-04", "close": 24.49, "volume": 36731970.0}, {"date": "2018-01-05", "close": 24.48, "volume": 15454820.0}, {"date": "2018-01-08", "close": 24.44, "volume": 21248430.0}, {"date": "2018-01-09", "close": 24.69, "volume": 10373060.0}, {"date": "2018-01-10", "close": 25.6, "volume": 13310870.0}, {"date": "2018-01-11", "close": 26.3, "volume": 8851281.0}, {"date": "2018-01-12", "close": 26.89, "volume": 13568160.0}, {"date": "2018-01-16", "close": 25.92, "volume": 11969850.0}, {"date": "2018-01-17", "close": 26.24, "volume": 8057292.0}, {"date": "2018-01-18", "close": 26.6, "volume": 6754942.0}, {"date": "2018-01-19", "close": 27.01, "volume": 5420651.0}, {"date": "2018-01-22", "close": 27.25, "volume": 6805432.0}, {"date": "2018-01-23", "close": 27.36, "volume": 6805051.0}, {"date": "2018-01-24", "close": 27.25, "volume": 9892402.0}, {"date": "2018-01-25", "close": 26.64, "volume": 8177882.0}, {"date": "2018-01-26", "close": 27.4, "volume": 7119136.0}, {"date": "2018-01-29", "close": 27.31, "volume": 4603924.0}, {"date": "2018-01-30", "close": 26.25, "volume": 7959028.0}, {"date": "2018-01-31", "close": 25.95, "volume": 6470820.0}, {"date": "2018-02-01", "close": 25.62, "volume": 6132575.0}, {"date": "2018-02-02", "close": 24.89, "volume": 10769280.0}, {"date": "2018-02-05", "close": 23.47, "volume": 13528940.0}, {"date": "2018-02-06", "close": 24.16, "volume": 13495050.0}, {"date": "2018-02-07", "close": 24.76, "volume": 8929664.0}, {"date": "2018-02-08", "close": 24.0, "volume": 8865008.0}, {"date": "2018-02-09", "close": 24.15, "volume": 11297610.0}, {"date": "2018-02-12", "close": 24.19, "volume": 7716546.0}, {"date": "2018-02-13", "close": 24.88, "volume": 7119809.0}, {"date": "2018-02-14", "close": 25.64, "volume": 7411270.0}, {"date": "2018-02-15", "close": 26.46, "volume": 8452688.0}, {"date": "2018-02-16", "close": 26.26, "volume": 7084547.0}, {"date": "2018-02-20", "close": 25.65, "volume": 7687284.0}, {"date": "2018-02-21", "close": 25.59, "volume": 8048513.0}, {"date": "2018-02-22", "close": 26.17, "volume": 7452206.0}, {"date": "2018-02-23", "close": 26.74, "volume": 10973460.0}, {"date": "2018-02-26", "close": 27.45, "volume": 14162760.0}, {"date": "2018-02-27", "close": 28.4, "volume": 49107180.0}, {"date": "2018-02-28", "close": 29.41, "volume": 20870250.0}, {"date": "2018-03-01", "close": 29.25, "volume": 15789990.0}, {"date": "2018-03-02", "close": 30.41, "volume": 16215910.0}, {"date": "2018-03-05", "close": 30.35, "volume": 11863520.0}, {"date": "2018-03-06", "close": 30.36, "volume": 8984949.0}, {"date": "2018-03-07", "close": 29.92, "volume": 8843496.0}, {"date": "2018-03-08", "close": 28.92, "volume": 9177750.0}, {"date": "2018-03-09", "close": 28.88, "volume": 9602853.0}, {"date": "2018-03-12", "close": 28.76, "volume": 6935591.0}, {"date": "2018-03-13", "close": 29.82, "volume": 12566520.0}, {"date": "2018-03-14", "close": 29.23, "volume": 10558190.0}, {"date": "2018-03-15", "close": 28.8, "volume": 6456892.0}, {"date": "2018-03-16", "close": 28.9, "volume": 11000930.0}, {"date": "2018-03-19", "close": 29.3, "volume": 9639095.0}, {"date": "2018-03-20", "close": 28.93, "volume": 8094351.0}, {"date": "2018-03-21", "close": 28.68, "volume": 4885111.0}, {"date": "2018-03-22", "close": 28.27, "volume": 5608783.0}, {"date": "2018-03-23", "close": 27.21, "volume": 9077929.0}, {"date": "2018-03-26", "close": 27.9, "volume": 9049480.0}, {"date": "2018-03-27", "close": 27.86, "volume": 7035519.0}, {"date": "2018-03-28", "close": 29.07, "volume": 11018470.0}, {"date": "2018-03-29", "close": 29.74, "volume": 9884459.0}, {"date": "2018-04-02", "close": 29.07, "volume": 12948600.0}, {"date": "2018-04-03", "close": 28.99, "volume": 8118721.0}, {"date": "2018-04-04", "close": 30.09, "volume": 6839261.0}, {"date": "2018-04-05", "close": 30.93, "volume": 9441240.0}, {"date": "2018-04-06", "close": 29.8, "volume": 8896265.0}, {"date": "2018-04-09", "close": 29.15, "volume": 7102945.0}, {"date": "2018-04-10", "close": 29.3, "volume": 7079057.0}, {"date": "2018-04-11", "close": 29.07, "volume": 7222276.0}, {"date": "2018-04-12", "close": 28.9, "volume": 6004300.0}, {"date": "2018-04-13", "close": 28.26, "volume": 10426990.0}, {"date": "2018-04-16", "close": 28.74, "volume": 6169557.0}, {"date": "2018-04-17", "close": 28.94, "volume": 5222272.0}, {"date": "2018-04-18", "close": 29.4, "volume": 9433522.0}, {"date": "2018-04-19", "close": 29.41, "volume": 6619287.0}, {"date": "2018-04-20", "close": 29.96, "volume": 10649570.0}, {"date": "2018-04-23", "close": 30.46, "volume": 7063642.0}, {"date": "2018-04-24", "close": 30.5, "volume": 7418044.0}, {"date": "2018-04-25", "close": 30.72, "volume": 5836833.0}, {"date": "2018-04-26", "close": 31.75, "volume": 8419578.0}, {"date": "2018-04-27", "close": 32.19, "volume": 7867975.0}, {"date": "2018-04-30", "close": 31.07, "volume": 7683184.0}, {"date": "2018-05-01", "close": 30.74, "volume": 8672255.0}, {"date": "2018-05-02", "close": 31.34, "volume": 5410332.0}, {"date": "2018-05-03", "close": 31.45, "volume": 6774845.0}, {"date": "2018-05-04", "close": 31.24, "volume": 6865554.0}, {"date": "2018-05-07", "close": 30.05, "volume": 12146310.0}, {"date": "2018-05-08", "close": 29.78, "volume": 9852087.0}, {"date": "2018-05-09", "close": 30.14, "volume": 5758609.0}, {"date": "2018-05-10", "close": 29.42, "volume": 16647780.0}, {"date": "2018-05-11", "close": 29.64, "volume": 8955930.0}, {"date": "2018-05-14", "close": 29.63, "volume": 10935580.0}, {"date": "2018-05-15", "close": 29.93, "volume": 15587270.0}, {"date": "2018-05-16", "close": 33.17, "volume": 52648130.0}, {"date": "2018-05-17", "close": 33.84, "volume": 23437110.0}, {"date": "2018-05-18", "close": 33.96, "volume": 14055800.0}, {"date": "2018-05-21", "close": 34.61, "volume": 10260120.0}, {"date": "2018-05-22", "close": 33.12, "volume": 17245140.0}, {"date": "2018-05-23", "close": 33.48, "volume": 9575449.0}, {"date": "2018-05-24", "close": 34.03, "volume": 8674213.0}, {"date": "2018-05-25", "close": 34.13, "volume": 5698705.0}, {"date": "2018-05-29", "close": 34.83, "volume": 7552393.0}, {"date": "2018-05-30", "close": 35.58, "volume": 9483253.0}, {"date": "2018-05-31", "close": 34.91, "volume": 9614973.0}, {"date": "2018-06-01", "close": 35.56, "volume": 4880740.0}, {"date": "2018-06-04", "close": 37.1, "volume": 9592281.0}, {"date": "2018-06-05", "close": 40.05, "volume": 25174470.0}, {"date": "2018-06-06", "close": 40.1, "volume": 16317750.0}, {"date": "2018-06-07", "close": 40.21, "volume": 15261460.0}, {"date": "2018-06-08", "close": 39.88, "volume": 7258357.0}, {"date": "2018-06-11", "close": 39.75, "volume": 8137667.0}, {"date": "2018-06-12", "close": 39.97, "volume": 8177565.0}, {"date": "2018-06-13", "close": 38.37, "volume": 12077120.0}, {"date": "2018-06-14", "close": 37.56, "volume": 10334460.0}, {"date": "2018-06-15", "close": 38.27, "volume": 9401612.0}, {"date": "2018-06-18", "close": 38.73, "volume": 6368489.0}, {"date": "2018-06-19", "close": 38.88, "volume": 5568876.0}, {"date": "2018-06-20", "close": 39.62, "volume": 5135618.0}, {"date": "2018-06-21", "close": 39.32, "volume": 4858303.0}, {"date": "2018-06-22", "close": 37.43, "volume": 7848025.0}, {"date": "2018-06-25", "close": 36.97, "volume": 7588464.0}, {"date": "2018-06-26", "close": 37.86, "volume": 6396741.0}, {"date": "2018-06-27", "close": 37.88, "volume": 6102181.0}, {"date": "2018-06-28", "close": 38.48, "volume": 4930547.0}, {"date": "2018-06-29", "close": 37.43, "volume": 4853439.0}, {"date": "2018-07-02", "close": 36.54, "volume": 7534192.0}, {"date": "2018-07-03", "close": 37.13, "volume": 2981828.0}, {"date": "2018-07-05", "close": 36.89, "volume": 4211949.0}, {"date": "2018-07-06", "close": 36.89, "volume": 4197528.0}, {"date": "2018-07-09", "close": 36.46, "volume": 5836526.0}, {"date": "2018-07-10", "close": 36.72, "volume": 6786303.0}, {"date": "2018-07-11", "close": 36.44, "volume": 4535955.0}, {"date": "2018-07-12", "close": 36.12, "volume": 8727057.0}, {"date": "2018-07-13", "close": 36.39, "volume": 6018385.0}, {"date": "2018-07-16", "close": 36.99, "volume": 7188386.0}, {"date": "2018-07-17", "close": 37.07, "volume": 5398595.0}, {"date": "2018-07-18", "close": 37.7, "volume": 4489776.0}, {"date": "2018-07-19", "close": 38.96, "volume": 8734425.0}, {"date": "2018-07-20", "close": 38.65, "volume": 9499334.0}, {"date": "2018-07-23", "close": 39.41, "volume": 6882398.0}, {"date": "2018-07-24", "close": 39.36, "volume": 6038987.0}, {"date": "2018-07-25", "close": 40.17, "volume": 7470632.0}, {"date": "2018-07-26", "close": 39.48, "volume": 4770999.0}, {"date": "2018-07-27", "close": 39.48, "volume": 4616862.0}, {"date": "2018-07-30", "close": 40.27, "volume": 5313439.0}, {"date": "2018-07-31", "close": 39.73, "volume": 6054395.0}, {"date": "2018-08-01", "close": 37.94, "volume": 7791786.0}, {"date": "2018-08-02", "close": 38.73, "volume": 5894520.0}, {"date": "2018-08-03", "close": 38.95, "volume": 4856007.0}, {"date": "2018-08-06", "close": 38.78, "volume": 4027004.0}, {"date": "2018-08-07", "close": 39.47, "volume": 5236326.0}, {"date": "2018-08-08", "close": 39.89, "volume": 4363296.0}, {"date": "2018-08-09", "close": 40.56, "volume": 6007696.0}, {"date": "2018-08-10", "close": 39.97, "volume": 5679355.0}, {"date": "2018-08-13", "close": 40.08, "volume": 5904622.0}, {"date": "2018-08-14", "close": 41.82, "volume": 16986980.0}, {"date": "2018-08-15", "close": 35.15, "volume": 44975270.0}, {"date": "2018-08-16", "close": 35.81, "volume": 18468470.0}, {"date": "2018-08-17", "close": 36.03, "volume": 11164030.0}, {"date": "2018-08-20", "close": 38.21, "volume": 12888750.0}, {"date": "2018-08-21", "close": 38.24, "volume": 10961690.0}, {"date": "2018-08-22", "close": 37.55, "volume": 7491298.0}, {"date": "2018-08-23", "close": 38.13, "volume": 5870813.0}, {"date": "2018-08-24", "close": 36.51, "volume": 9184384.0}, {"date": "2018-08-27", "close": 36.28, "volume": 5843111.0}, {"date": "2018-08-28", "close": 36.34, "volume": 7704455.0}, {"date": "2018-08-29", "close": 36.21, "volume": 8432437.0}, {"date": "2018-08-30", "close": 35.97, "volume": 4163099.0}, {"date": "2018-08-31", "close": 36.55, "volume": 5501991.0}, {"date": "2018-09-04", "close": 36.39, "volume": 8498178.0}, {"date": "2018-09-05", "close": 35.8, "volume": 9511440.0}, {"date": "2018-09-06", "close": 35.36, "volume": 6941937.0}, {"date": "2018-09-07", "close": 35.51, "volume": 5704447.0}, {"date": "2018-09-10", "close": 35.98, "volume": 5084094.0}, {"date": "2018-09-11", "close": 36.39, "volume": 4585224.0}, {"date": "2018-09-12", "close": 36.39, "volume": 6276924.0}, {"date": "2018-09-13", "close": 35.74, "volume": 5244939.0}, {"date": "2018-09-14", "close": 36.27, "volume": 6341753.0}, {"date": "2018-09-17", "close": 35.16, "volume": 5857963.0}, {"date": "2018-09-18", "close": 35.53, "volume": 3351393.0}, {"date": "2018-09-19", "close": 35.55, "volume": 3911897.0}, {"date": "2018-09-20", "close": 35.18, "volume": 6660609.0}, {"date": "2018-09-21", "close": 35.69, "volume": 8866307.0}, {"date": "2018-09-24", "close": 34.75, "volume": 6046546.0}, {"date": "2018-09-25", "close": 34.38, "volume": 4988862.0}, {"date": "2018-09-26", "close": 34.89, "volume": 8755367.0}, {"date": "2018-09-27", "close": 34.59, "volume": 3726144.0}, {"date": "2018-09-28", "close": 34.73, "volume": 4401563.0}, {"date": "2018-10-01", "close": 34.71, "volume": 4162756.0}, {"date": "2018-10-02", "close": 33.03, "volume": 7946545.0}, {"date": "2018-10-03", "close": 33.4, "volume": 6978807.0}, {"date": "2018-10-04", "close": 32.87, "volume": 9170710.0}, {"date": "2018-10-05", "close": 32.83, "volume": 9012579.0}, {"date": "2018-10-08", "close": 33.18, "volume": 4601173.0}, {"date": "2018-10-09", "close": 33.05, "volume": 5984084.0}, {"date": "2018-10-10", "close": 32.76, "volume": 5135283.0}, {"date": "2018-10-11", "close": 32.14, "volume": 8091379.0}, {"date": "2018-10-12", "close": 33.38, "volume": 8171568.0}, {"date": "2018-10-15", "close": 33.39, "volume": 5642451.0}, {"date": "2018-10-16", "close": 33.51, "volume": 6461869.0}, {"date": "2018-10-17", "close": 31.84, "volume": 10731390.0}, {"date": "2018-10-18", "close": 32.41, "volume": 8218305.0}, {"date": "2018-10-19", "close": 32.34, "volume": 7426165.0}, {"date": "2018-10-22", "close": 32.89, "volume": 7372134.0}, {"date": "2018-10-23", "close": 32.54, "volume": 7199100.0}, {"date": "2018-10-24", "close": 32.22, "volume": 6521772.0}, {"date": "2018-10-25", "close": 33.09, "volume": 6873811.0}, {"date": "2018-10-26", "close": 32.37, "volume": 7821519.0}, {"date": "2018-10-29", "close": 33.98, "volume": 11358350.0}, {"date": "2018-10-30", "close": 35.72, "volume": 9300631.0}, {"date": "2018-10-31", "close": 34.29, "volume": 9424931.0}, {"date": "2018-11-01", "close": 34.59, "volume": 5469947.0}, {"date": "2018-11-02", "close": 35.54, "volume": 8011316.0}, {"date": "2018-11-05", "close": 36.75, "volume": 7168841.0}, {"date": "2018-11-06", "close": 37.03, "volume": 6213862.0}, {"date": "2018-11-07", "close": 37.19, "volume": 9403899.0}, {"date": "2018-11-08", "close": 37.79, "volume": 7273068.0}, {"date": "2018-11-09", "close": 37.78, "volume": 5786943.0}, {"date": "2018-11-12", "close": 37.05, "volume": 7607898.0}, {"date": "2018-11-13", "close": 35.79, "volume": 12150500.0}, {"date": "2018-11-14", "close": 33.22, "volume": 29646840.0}, {"date": "2018-11-15", "close": 32.27, "volume": 17206720.0}, {"date": "2018-11-16", "close": 33.3, "volume": 15252510.0}, {"date": "2018-11-19", "close": 33.08, "volume": 10417360.0}, {"date": "2018-11-20", "close": 31.95, "volume": 10028400.0}, {"date": "2018-11-21", "close": 32.59, "volume": 8470831.0}, {"date": "2018-11-23", "close": 32.01, "volume": 4105175.0}, {"date": "2018-11-26", "close": 32.56, "volume": 8755154.0}, {"date": "2018-11-27", "close": 33.89, "volume": 8592780.0}, {"date": "2018-11-28", "close": 34.42, "volume": 6900065.0}, {"date": "2018-11-29", "close": 33.74, "volume": 8756497.0}, {"date": "2018-11-30", "close": 34.22, "volume": 7058468.0}, {"date": "2018-12-03", "close": 34.35, "volume": 6472679.0}, {"date": "2018-12-04", "close": 32.42, "volume": 8617387.0}, {"date": "2018-12-06", "close": 32.37, "volume": 7731579.0}, {"date": "2018-12-07", "close": 31.69, "volume": 6180474.0}, {"date": "2018-12-10", "close": 31.89, "volume": 6990496.0}, {"date": "2018-12-11", "close": 31.84, "volume": 5386564.0}, {"date": "2018-12-12", "close": 32.22, "volume": 5846931.0}, {"date": "2018-12-13", "close": 30.8, "volume": 8227751.0}, {"date": "2018-12-14", "close": 30.61, "volume": 6667348.0}, {"date": "2018-12-17", "close": 30.28, "volume": 7709796.0}, {"date": "2018-12-18", "close": 31.05, "volume": 7099951.0}, {"date": "2018-12-19", "close": 30.41, "volume": 7857725.0}, {"date": "2018-12-20", "close": 29.12, "volume": 9129898.0}, {"date": "2018-12-21", "close": 28.2, "volume": 10326040.0}, {"date": "2018-12-24", "close": 28.15, "volume": 4023108.0}, {"date": "2018-12-26", "close": 30.13, "volume": 7718312.0}, {"date": "2018-12-27", "close": 30.04, "volume": 6944655.0}, {"date": "2018-12-28", "close": 30.02, "volume": 5860829.0}, {"date": "2018-12-31", "close": 29.78, "volume": 4690593.0}, {"date": "2019-01-02", "close": 30.76, "volume": 8152217.0}, {"date": "2019-01-03", "close": 29.76, "volume": 7907641.0}, {"date": "2019-01-04", "close": 29.38, "volume": 9564740.0}, {"date": "2019-01-07", "close": 29.91, "volume": 9498868.0}, {"date": "2019-01-08", "close": 30.83, "volume": 8975236.0}, {"date": "2019-01-09", "close": 31.72, "volume": 7311139.0}, {"date": "2019-01-10", "close": 26.11, "volume": 40544610.0}, {"date": "2019-01-11", "close": 25.42, "volume": 20280300.0}, {"date": "2019-01-14", "close": 25.08, "volume": 15643270.0}, {"date": "2019-01-15", "close": 24.98, "volume": 9856517.0}, {"date": "2019-01-16", "close": 24.48, "volume": 15791790.0}, {"date": "2019-01-17", "close": 24.75, "volume": 8923632.0}, {"date": "2019-01-18", "close": 25.79, "volume": 14058090.0}, {"date": "2019-01-22", "close": 24.9, "volume": 13188550.0}, {"date": "2019-01-23", "close": 24.7, "volume": 7768781.0}, {"date": "2019-01-24", "close": 24.51, "volume": 10828730.0}, {"date": "2019-01-25", "close": 25.51, "volume": 8803671.0}, {"date": "2019-01-28", "close": 25.72, "volume": 8589857.0}, {"date": "2019-01-29", "close": 25.72, "volume": 5862606.0}, {"date": "2019-01-30", "close": 25.72, "volume": 4881610.0}, {"date": "2019-01-31", "close": 26.3, "volume": 9731644.0}, {"date": "2019-02-01", "close": 25.73, "volume": 6118146.0}, {"date": "2019-02-04", "close": 25.87, "volume": 5112510.0}, {"date": "2019-02-05", "close": 25.96, "volume": 8841089.0}, {"date": "2019-02-06", "close": 25.37, "volume": 6766747.0}, {"date": "2019-02-07", "close": 25.66, "volume": 7432633.0}, {"date": "2019-02-08", "close": 25.14, "volume": 4353521.0}, {"date": "2019-02-11", "close": 25.01, "volume": 7561437.0}, {"date": "2019-02-12", "close": 24.79, "volume": 12682640.0}, {"date": "2019-02-13", "close": 25.24, "volume": 11253060.0}, {"date": "2019-02-14", "close": 25.14, "volume": 7556567.0}, {"date": "2019-02-15", "close": 24.88, "volume": 7535665.0}, {"date": "2019-02-19", "close": 25.33, "volume": 9456761.0}, {"date": "2019-02-20", "close": 25.02, "volume": 6203016.0}, {"date": "2019-02-21", "close": 24.45, "volume": 7923930.0}, {"date": "2019-02-22", "close": 24.06, "volume": 13508820.0}, {"date": "2019-02-25", "close": 24.36, "volume": 13466610.0}, {"date": "2019-02-26", "close": 24.72, "volume": 28318970.0}, {"date": "2019-02-27", "close": 25.32, "volume": 14831530.0}, {"date": "2019-02-28", "close": 24.79, "volume": 13291390.0}, {"date": "2019-03-01", "close": 24.49, "volume": 11071290.0}, {"date": "2019-03-04", "close": 24.36, "volume": 8270816.0}, {"date": "2019-03-05", "close": 24.37, "volume": 11084980.0}, {"date": "2019-03-06", "close": 24.04, "volume": 7119825.0}, {"date": "2019-03-07", "close": 23.3, "volume": 10470620.0}, {"date": "2019-03-08", "close": 23.09, "volume": 8629374.0}, {"date": "2019-03-11", "close": 23.57, "volume": 7970468.0}, {"date": "2019-03-12", "close": 23.82, "volume": 8349753.0}, {"date": "2019-03-13", "close": 24.02, "volume": 9376248.0}, {"date": "2019-03-14", "close": 23.63, "volume": 6033603.0}, {"date": "2019-03-15", "close": 23.71, "volume": 10953420.0}, {"date": "2019-03-18", "close": 23.89, "volume": 6168651.0}, {"date": "2019-03-19", "close": 23.95, "volume": 9559982.0}, {"date": "2019-03-20", "close": 23.63, "volume": 7088730.0}, {"date": "2019-03-21", "close": 24.03, "volume": 5359448.0}, {"date": "2019-03-22", "close": 23.31, "volume": 6554443.0}, {"date": "2019-03-25", "close": 23.86, "volume": 8751439.0}, {"date": "2019-03-26", "close": 23.93, "volume": 7720837.0}, {"date": "2019-03-27", "close": 24.33, "volume": 6933307.0}, {"date": "2019-03-28", "close": 24.19, "volume": 9196630.0}, {"date": "2019-03-29", "close": 24.03, "volume": 6841371.0}, {"date": "2019-04-01", "close": 24.47, "volume": 6900825.0}, {"date": "2019-04-02", "close": 24.67, "volume": 6587813.0}, {"date": "2019-04-03", "close": 24.61, "volume": 6617901.0}, {"date": "2019-04-04", "close": 25.99, "volume": 14185100.0}, {"date": "2019-04-05", "close": 25.49, "volume": 11614900.0}, {"date": "2019-04-08", "close": 25.66, "volume": 7307690.0}, {"date": "2019-04-09", "close": 25.07, "volume": 6913441.0}, {"date": "2019-04-10", "close": 24.76, "volume": 7227801.0}, {"date": "2019-04-11", "close": 24.32, "volume": 9919583.0}, {"date": "2019-04-12", "close": 24.28, "volume": 6126733.0}, {"date": "2019-04-15", "close": 24.59, "volume": 6896180.0}, {"date": "2019-04-16", "close": 24.65, "volume": 5787002.0}, {"date": "2019-04-17", "close": 24.96, "volume": 5968084.0}, {"date": "2019-04-18", "close": 25.08, "volume": 4865367.0}, {"date": "2019-04-22", "close": 24.33, "volume": 10134990.0}, {"date": "2019-04-23", "close": 24.65, "volume": 8189154.0}, {"date": "2019-04-24", "close": 25.05, "volume": 12069850.0}, {"date": "2019-04-25", "close": 24.13, "volume": 9180510.0}, {"date": "2019-04-26", "close": 24.26, "volume": 6150148.0}, {"date": "2019-04-29", "close": 24.09, "volume": 4690486.0}, {"date": "2019-04-30", "close": 23.54, "volume": 8338505.0}, {"date": "2019-05-01", "close": 23.37, "volume": 8264698.0}, {"date": "2019-05-02", "close": 23.43, "volume": 5330116.0}, {"date": "2019-05-03", "close": 23.24, "volume": 5575066.0}, {"date": "2019-05-06", "close": 23.2, "volume": 7199478.0}, {"date": "2019-05-07", "close": 22.79, "volume": 7553020.0}, {"date": "2019-05-08", "close": 22.72, "volume": 6905666.0}, {"date": "2019-05-09", "close": 22.7, "volume": 6822902.0}, {"date": "2019-05-10", "close": 22.46, "volume": 8843200.0}, {"date": "2019-05-13", "close": 21.58, "volume": 10852970.0}, {"date": "2019-05-14", "close": 21.8, "volume": 14401010.0}, {"date": "2019-05-15", "close": 21.7, "volume": 33610920.0}, {"date": "2019-05-16", "close": 21.5, "volume": 14595630.0}, {"date": "2019-05-17", "close": 21.77, "volume": 12143190.0}, {"date": "2019-05-20", "close": 21.58, "volume": 10821440.0}, {"date": "2019-05-21", "close": 21.77, "volume": 13046780.0}, {"date": "2019-05-22", "close": 21.85, "volume": 10947730.0}, {"date": "2019-05-23", "close": 21.27, "volume": 10484030.0}, {"date": "2019-05-24", "close": 21.01, "volume": 9620071.0}, {"date": "2019-05-28", "close": 21.04, "volume": 8088789.0}, {"date": "2019-05-29", "close": 20.94, "volume": 8040050.0}, {"date": "2019-05-30", "close": 20.75, "volume": 7866696.0}, {"date": "2019-05-31", "close": 20.57, "volume": 11302740.0}, {"date": "2019-06-03", "close": 21.16, "volume": 9660549.0}, {"date": "2019-06-04", "close": 21.62, "volume": 13136410.0}, {"date": "2019-06-05", "close": 21.06, "volume": 7458204.0}, {"date": "2019-06-06", "close": 20.48, "volume": 14442170.0}, {"date": "2019-06-07", "close": 20.43, "volume": 10144780.0}, {"date": "2019-06-10", "close": 21.67, "volume": 14771610.0}, {"date": "2019-06-11", "close": 21.92, "volume": 9250344.0}, {"date": "2019-06-12", "close": 21.45, "volume": 8994480.0}, {"date": "2019-06-13", "close": 21.77, "volume": 9894483.0}, {"date": "2019-06-14", "close": 21.56, "volume": 9284330.0}, {"date": "2019-06-17", "close": 21.72, "volume": 7624689.0}, {"date": "2019-06-18", "close": 21.9, "volume": 8347294.0}, {"date": "2019-06-19", "close": 22.14, "volume": 8756218.0}, {"date": "2019-06-20", "close": 21.92, "volume": 7398062.0}, {"date": "2019-06-21", "close": 22.3, "volume": 9181765.0}, {"date": "2019-06-24", "close": 21.8, "volume": 6701248.0}, {"date": "2019-06-25", "close": 21.3, "volume": 8098421.0}, {"date": "2019-06-26", "close": 21.65, "volume": 8100344.0}, {"date": "2019-06-27", "close": 21.53, "volume": 8020845.0}, {"date": "2019-06-28", "close": 21.46, "volume": 10029920.0}, {"date": "2019-07-01", "close": 21.39, "volume": 10507070.0}, {"date": "2019-07-02", "close": 21.04, "volume": 7670710.0}, {"date": "2019-07-03", "close": 21.27, "volume": 4552775.0}, {"date": "2019-07-05", "close": 21.7, "volume": 5873615.0}, {"date": "2019-07-08", "close": 21.67, "volume": 7395298.0}, {"date": "2019-07-09", "close": 21.23, "volume": 10040160.0}, {"date": "2019-07-10", "close": 21.18, "volume": 6080411.0}, {"date": "2019-07-11", "close": 21.4, "volume": 6225624.0}, {"date": "2019-07-12", "close": 21.91, "volume": 7459030.0}, {"date": "2019-07-15", "close": 22.04, "volume": 6950459.0}, {"date": "2019-07-16", "close": 22.03, "volume": 7831074.0}, {"date": "2019-07-17", "close": 21.52, "volume": 7144476.0}, {"date": "2019-07-18", "close": 21.55, "volume": 6465479.0}, {"date": "2019-07-19", "close": 22.1, "volume": 7685239.0}, {"date": "2019-07-22", "close": 22.09, "volume": 6439380.0}, {"date": "2019-07-23", "close": 22.6, "volume": 6295328.0}, {"date": "2019-07-24", "close": 23.25, "volume": 8578810.0}, {"date": "2019-07-25", "close": 22.77, "volume": 7162613.0}, {"date": "2019-07-26", "close": 22.87, "volume": 5136053.0}, {"date": "2019-07-29", "close": 22.69, "volume": 5448345.0}, {"date": "2019-07-30", "close": 22.53, "volume": 6236226.0}, {"date": "2019-07-31", "close": 22.73, "volume": 10380690.0}, {"date": "2019-08-01", "close": 21.21, "volume": 11948690.0}, {"date": "2019-08-02", "close": 21.29, "volume": 7022718.0}, {"date": "2019-08-05", "close": 20.63, "volume": 16221950.0}, {"date": "2019-08-06", "close": 20.85, "volume": 7684532.0}, {"date": "2019-08-07", "close": 20.44, "volume": 7865628.0}, {"date": "2019-08-08", "close": 20.32, "volume": 7433370.0}, {"date": "2019-08-09", "close": 19.43, "volume": 11805610.0}, {"date": "2019-08-12", "close": 19.28, "volume": 11823670.0}, {"date": "2019-08-13", "close": 19.36, "volume": 15904330.0}, {"date": "2019-08-14", "close": 16.8, "volume": 65058970.0}, {"date": "2019-08-15", "close": 16.16, "volume": 23129080.0}, {"date": "2019-08-16", "close": 15.98, "volume": 14808620.0}, {"date": "2019-08-19", "close": 16.13, "volume": 13827960.0}, {"date": "2019-08-20", "close": 15.36, "volume": 20349470.0}, {"date": "2019-08-21", "close": 15.38, "volume": 16210750.0}, {"date": "2019-08-22", "close": 15.56, "volume": 15190430.0}, {"date": "2019-08-23", "close": 14.94, "volume": 18818790.0}, {"date": "2019-08-26", "close": 14.71, "volume": 11046460.0}, {"date": "2019-08-27", "close": 14.3, "volume": 12980020.0}, {"date": "2019-08-28", "close": 14.62, "volume": 17218180.0}, {"date": "2019-08-29", "close": 14.91, "volume": 14420000.0}, {"date": "2019-08-30", "close": 14.76, "volume": 10171660.0}, {"date": "2019-09-03", "close": 14.39, "volume": 11890390.0}, {"date": "2019-09-04", "close": 14.91, "volume": 10116980.0}, {"date": "2019-09-05", "close": 15.31, "volume": 16481300.0}, {"date": "2019-09-06", "close": 15.39, "volume": 12993740.0}, {"date": "2019-09-09", "close": 16.18, "volume": 16072870.0}, {"date": "2019-09-10", "close": 17.1, "volume": 21902530.0}, {"date": "2019-09-11", "close": 17.84, "volume": 20562170.0}, {"date": "2019-09-12", "close": 17.0, "volume": 16574770.0}, {"date": "2019-09-13", "close": 17.14, "volume": 14249060.0}, {"date": "2019-09-16", "close": 17.42, "volume": 10813120.0}, {"date": "2019-09-17", "close": 16.63, "volume": 17246360.0}, {"date": "2019-09-18", "close": 16.27, "volume": 12300580.0}, {"date": "2019-09-19", "close": 15.72, "volume": 13720320.0}, {"date": "2019-09-20", "close": 15.41, "volume": 17876030.0}, {"date": "2019-09-23", "close": 15.54, "volume": 9221414.0}, {"date": "2019-09-24", "close": 15.26, "volume": 10211160.0}, {"date": "2019-09-25", "close": 15.54, "volume": 9299196.0}, {"date": "2019-09-26", "close": 15.25, "volume": 11279830.0}, {"date": "2019-09-27", "close": 15.29, "volume": 12567220.0}, {"date": "2019-09-30", "close": 15.54, "volume": 9774051.0}, {"date": "2019-10-01", "close": 15.55, "volume": 13223760.0}, {"date": "2019-10-02", "close": 14.65, "volume": 17114360.0}, {"date": "2019-10-03", "close": 14.8, "volume": 14771160.0}, {"date": "2019-10-04", "close": 14.96, "volume": 8768792.0}, {"date": "2019-10-07", "close": 15.03, "volume": 15555870.0}, {"date": "2019-10-08", "close": 14.84, "volume": 10691270.0}, {"date": "2019-10-09", "close": 14.91, "volume": 8403324.0}, {"date": "2019-10-10", "close": 15.3, "volume": 10871970.0}, {"date": "2019-10-11", "close": 15.72, "volume": 12040220.0}, {"date": "2019-10-14", "close": 15.3, "volume": 11819560.0}, {"date": "2019-10-15", "close": 15.69, "volume": 9345617.0}, {"date": "2019-10-16", "close": 15.78, "volume": 9114248.0}, {"date": "2019-10-17", "close": 15.78, "volume": 9638763.0}, {"date": "2019-10-18", "close": 15.12, "volume": 18347200.0}, {"date": "2019-10-21", "close": 15.43, "volume": 9443032.0}, {"date": "2019-10-22", "close": 15.86, "volume": 9492827.0}, {"date": "2019-10-23", "close": 15.67, "volume": 8563977.0}, {"date": "2019-10-24", "close": 15.39, "volume": 10662080.0}, {"date": "2019-10-25", "close": 15.58, "volume": 8710223.0}, {"date": "2019-10-28", "close": 15.45, "volume": 8848282.0}, {"date": "2019-10-29", "close": 15.27, "volume": 8449514.0}, {"date": "2019-10-30", "close": 15.12, "volume": 12678070.0}, {"date": "2019-10-31", "close": 15.16, "volume": 12204210.0}, {"date": "2019-11-01", "close": 15.58, "volume": 10798830.0}, {"date": "2019-11-04", "close": 15.85, "volume": 10288690.0}, {"date": "2019-11-05", "close": 16.71, "volume": 19489470.0}, {"date": "2019-11-06", "close": 15.97, "volume": 17948950.0}, {"date": "2019-11-07", "close": 16.22, "volume": 14387640.0}, {"date": "2019-11-08", "close": 15.88, "volume": 14906720.0}, {"date": "2019-11-11", "close": 16.05, "volume": 15622560.0}, {"date": "2019-11-12", "close": 16.08, "volume": 23178340.0}, {"date": "2019-11-13", "close": 16.07, "volume": 14578040.0}, {"date": "2019-11-14", "close": 16.24, "volume": 17460960.0}, {"date": "2019-11-15", "close": 16.85, "volume": 17394290.0}, {"date": "2019-11-18", "close": 16.88, "volume": 19807410.0}, {"date": "2019-11-19", "close": 15.04, "volume": 48262560.0}, {"date": "2019-11-20", "close": 15.02, "volume": 23861960.0}, {"date": "2019-11-21", "close": 14.67, "volume": 42280270.0}, {"date": "2019-11-22", "close": 15.43, "volume": 28085580.0}, {"date": "2019-11-25", "close": 15.56, "volume": 20869210.0}, {"date": "2019-11-26", "close": 15.37, "volume": 35573760.0}, {"date": "2019-11-27", "close": 15.48, "volume": 16903560.0}, {"date": "2019-11-29", "close": 15.32, "volume": 7481776.0}, {"date": "2019-12-02", "close": 15.4, "volume": 18082490.0}, {"date": "2019-12-03", "close": 14.87, "volume": 20951430.0}, {"date": "2019-12-04", "close": 14.84, "volume": 16000930.0}, {"date": "2019-12-05", "close": 15.11, "volume": 22719990.0}, {"date": "2019-12-06", "close": 15.15, "volume": 17144810.0}, {"date": "2019-12-09", "close": 15.48, "volume": 32537360.0}, {"date": "2019-12-10", "close": 15.74, "volume": 18206470.0}, {"date": "2019-12-11", "close": 15.7, "volume": 21987600.0}, {"date": "2019-12-12", "close": 15.71, "volume": 20143580.0}, {"date": "2019-12-13", "close": 15.18, "volume": 17284580.0}, {"date": "2019-12-16", "close": 15.63, "volume": 20684420.0}, {"date": "2019-12-17", "close": 16.03, "volume": 18530230.0}, {"date": "2019-12-18", "close": 16.53, "volume": 23791370.0}, {"date": "2019-12-19", "close": 16.08, "volume": 20759350.0}, {"date": "2019-12-20", "close": 16.2, "volume": 18574110.0}, {"date": "2019-12-23", "close": 16.2, "volume": 12570190.0}, {"date": "2019-12-24", "close": 16.12, "volume": 5808671.0}, {"date": "2019-12-26", "close": 16.54, "volume": 12225750.0}, {"date": "2019-12-27", "close": 16.51, "volume": 10271290.0}, {"date": "2019-12-30", "close": 16.77, "volume": 12875290.0}, {"date": "2019-12-31", "close": 17.0, "volume": 12934920.0}, {"date": "2020-01-02", "close": 16.52, "volume": 26263150.0}, {"date": "2020-01-03", "close": 16.53, "volume": 12043230.0}, {"date": "2020-01-06", "close": 17.1, "volume": 20262410.0}, {"date": "2020-01-07", "close": 17.67, "volume": 19968200.0}, {"date": "2020-01-08", "close": 18.1, "volume": 35773190.0}, {"date": "2020-01-09", "close": 17.71, "volume": 18367790.0}, {"date": "2020-01-10", "close": 17.81, "volume": 11390720.0}, {"date": "2020-01-13", "close": 17.88, "volume": 11130660.0}, {"date": "2020-01-14", "close": 17.86, "volume": 10334440.0}, {"date": "2020-01-15", "close": 17.42, "volume": 11017590.0}, {"date": "2020-01-16", "close": 17.53, "volume": 9013253.0}, {"date": "2020-01-17", "close": 17.57, "volume": 6988386.0}, {"date": "2020-01-21", "close": 16.99, "volume": 12769710.0}, {"date": "2020-01-22", "close": 17.15, "volume": 8829979.0}, {"date": "2020-01-23", "close": 17.07, "volume": 6389723.0}, {"date": "2020-01-24", "close": 16.78, "volume": 8269937.0}, {"date": "2020-01-27", "close": 16.38, "volume": 7671521.0}, {"date": "2020-01-28", "close": 16.87, "volume": 10628180.0}, {"date": "2020-01-29", "close": 16.87, "volume": 7882487.0}, {"date": "2020-01-30", "close": 16.83, "volume": 8428978.0}, {"date": "2020-01-31", "close": 15.95, "volume": 16657990.0}, {"date": "2020-02-03", "close": 16.46, "volume": 16009290.0}, {"date": "2020-02-04", "close": 16.47, "volume": 15719890.0}, {"date": "2020-02-05", "close": 17.45, "volume": 24444290.0}, {"date": "2020-02-06", "close": 16.95, "volume": 12294890.0}, {"date": "2020-02-07", "close": 16.4, "volume": 8706581.0}, {"date": "2020-02-10", "close": 16.23, "volume": 7029265.0}, {"date": "2020-02-11", "close": 16.36, "volume": 6727646.0}, {"date": "2020-02-12", "close": 17.0, "volume": 12034070.0}, {"date": "2020-02-13", "close": 16.74, "volume": 7337232.0}, {"date": "2020-02-14", "close": 16.67, "volume": 5560060.0}, {"date": "2020-02-18", "close": 16.07, "volume": 12522380.0}, {"date": "2020-02-19", "close": 16.29, "volume": 8891308.0}, {"date": "2020-02-20", "close": 16.64, "volume": 9005334.0}, {"date": "2020-02-21", "close": 16.23, "volume": 8123406.0}, {"date": "2020-02-24", "close": 15.45, "volume": 12614780.0}, {"date": "2020-02-25", "close": 14.6, "volume": 24836440.0}, {"date": "2020-02-26", "close": 13.59, "volume": 25516770.0}, {"date": "2020-02-27", "close": 12.9, "volume": 22438820.0}, {"date": "2020-02-28", "close": 13.23, "volume": 21302900.0}, {"date": "2020-03-02", "close": 12.99, "volume": 20747210.0}, {"date": "2020-03-03", "close": 12.65, "volume": 19956850.0}, {"date": "2020-03-04", "close": 12.66, "volume": 21287250.0}, {"date": "2020-03-05", "close": 11.58, "volume": 22406570.0}, {"date": "2020-03-06", "close": 11.49, "volume": 23890550.0}, {"date": "2020-03-09", "close": 10.43, "volume": 21822600.0}, {"date": "2020-03-10", "close": 10.35, "volume": 18270980.0}, {"date": "2020-03-11", "close": 9.49, "volume": 27781890.0}, {"date": "2020-03-12", "close": 7.38, "volume": 31250800.0}, {"date": "2020-03-13", "close": 8.03, "volume": 23638820.0}, {"date": "2020-03-16", "close": 6.71, "volume": 21958510.0}, {"date": "2020-03-17", "close": 6.7, "volume": 28840980.0}, {"date": "2020-03-18", "close": 6.2, "volume": 20991460.0}, {"date": "2020-03-19", "close": 6.69, "volume": 18914260.0}, {"date": "2020-03-20", "close": 6.02, "volume": 25170030.0}, {"date": "2020-03-23", "close": 4.81, "volume": 45856820.0}, {"date": "2020-03-24", "close": 5.66, "volume": 56446500.0}, {"date": "2020-03-25", "close": 6.61, "volume": 40996590.0}, {"date": "2020-03-26", "close": 5.94, "volume": 39147480.0}, {"date": "2020-03-27", "close": 5.53, "volume": 26142600.0}, {"date": "2020-03-30", "close": 5.37, "volume": 24566120.0}, {"date": "2020-03-31", "close": 4.91, "volume": 35770180.0}, {"date": "2020-04-01", "close": 4.43, "volume": 44564320.0}, {"date": "2020-04-02", "close": 4.45, "volume": 41881360.0}, {"date": "2020-04-03", "close": 4.81, "volume": 99550120.0}, {"date": "2020-04-06", "close": 5.63, "volume": 40219740.0}, {"date": "2020-04-07", "close": 5.91, "volume": 49855890.0}, {"date": "2020-04-08", "close": 6.01, "volume": 28080290.0}, {"date": "2020-04-09", "close": 6.66, "volume": 51668260.0}, {"date": "2020-04-13", "close": 6.16, "volume": 33841240.0}, {"date": "2020-04-14", "close": 6.2, "volume": 28987930.0}, {"date": "2020-04-15", "close": 5.73, "volume": 26172570.0}, {"date": "2020-04-16", "close": 5.76, "volume": 19744910.0}, {"date": "2020-04-17", "close": 5.92, "volume": 28900070.0}, {"date": "2020-04-20", "close": 5.31, "volume": 32876530.0}, {"date": "2020-04-21", "close": 5.22, "volume": 28374920.0}, {"date": "2020-04-22", "close": 4.82, "volume": 45035510.0}, {"date": "2020-04-23", "close": 4.89, "volume": 33584840.0}, {"date": "2020-04-24", "close": 5.02, "volume": 30081580.0}, {"date": "2020-04-27", "close": 5.5, "volume": 33766020.0}, {"date": "2020-04-28", "close": 5.99, "volume": 57127830.0}, {"date": "2020-04-29", "close": 6.07, "volume": 45088960.0}, {"date": "2020-04-30", "close": 5.86, "volume": 48047410.0}, {"date": "2020-05-01", "close": 5.36, "volume": 34684220.0}, {"date": "2020-05-04", "close": 5.27, "volume": 29339280.0}, {"date": "2020-05-05", "close": 5.16, "volume": 28713250.0}, {"date": "2020-05-06", "close": 4.99, "volume": 26882980.0}, {"date": "2020-05-07", "close": 5.08, "volume": 27217300.0}, {"date": "2020-05-08", "close": 5.37, "volume": 25397490.0}, {"date": "2020-05-11", "close": 5.27, "volume": 26869870.0}, {"date": "2020-05-12", "close": 4.99, "volume": 32870560.0}, {"date": "2020-05-13", "close": 5.02, "volume": 33463850.0}, {"date": "2020-05-14", "close": 5.01, "volume": 34633480.0}, {"date": "2020-05-15", "close": 5.31, "volume": 36657270.0}, {"date": "2020-05-18", "close": 5.42, "volume": 35714760.0}, {"date": "2020-05-19", "close": 5.07, "volume": 38773760.0}, {"date": "2020-05-20", "close": 5.07, "volume": 29134580.0}, {"date": "2020-05-21", "close": 5.37, "volume": 55176170.0}, {"date": "2020-05-22", "close": 5.21, "volume": 35481000.0}, {"date": "2020-05-26", "close": 6.17, "volume": 64928740.0}, {"date": "2020-05-27", "close": 7.38, "volume": 98034300.0}, {"date": "2020-05-28", "close": 6.83, "volume": 73918130.0}, {"date": "2020-05-29", "close": 6.36, "volume": 52869110.0}, {"date": "2020-06-01", "close": 6.37, "volume": 43564360.0}, {"date": "2020-06-02", "close": 6.96, "volume": 63583410.0}, {"date": "2020-06-03", "close": 7.86, "volume": 65946690.0}, {"date": "2020-06-04", "close": 8.21, "volume": 78157830.0}, {"date": "2020-06-05", "close": 8.77, "volume": 76114480.0}, {"date": "2020-06-08", "close": 9.55, "volume": 70443990.0}, {"date": "2020-06-09", "close": 8.87, "volume": 133196400.0}, {"date": "2020-06-10", "close": 7.94, "volume": 74256600.0}, {"date": "2020-06-11", "close": 6.76, "volume": 70748290.0}, {"date": "2020-06-12", "close": 7.3, "volume": 47304820.0}, {"date": "2020-06-15", "close": 7.19, "volume": 42476020.0}, {"date": "2020-06-16", "close": 7.64, "volume": 68668160.0}, {"date": "2020-06-17", "close": 7.15, "volume": 36937190.0}, {"date": "2020-06-18", "close": 7.29, "volume": 26083330.0}, {"date": "2020-06-19", "close": 6.88, "volume": 53971930.0}, {"date": "2020-06-22", "close": 7.08, "volume": 28786300.0}, {"date": "2020-06-23", "close": 7.15, "volume": 26238280.0}, {"date": "2020-06-24", "close": 6.78, "volume": 35628210.0}, {"date": "2020-06-25", "close": 6.5, "volume": 33257700.0}, {"date": "2020-06-26", "close": 6.02, "volume": 63769960.0}, {"date": "2020-06-29", "close": 6.62, "volume": 37160380.0}, {"date": "2020-06-30", "close": 6.88, "volume": 35677020.0}, {"date": "2020-07-01", "close": 6.58, "volume": 46005920.0}, {"date": "2020-07-02", "close": 6.8, "volume": 32021560.0}, {"date": "2020-07-06", "close": 6.61, "volume": 27944440.0}, {"date": "2020-07-07", "close": 6.56, "volume": 30770210.0}, {"date": "2020-07-08", "close": 6.86, "volume": 28382340.0}, {"date": "2020-07-09", "close": 6.63, "volume": 30915640.0}, {"date": "2020-07-10", "close": 6.77, "volume": 20519470.0}, {"date": "2020-07-13", "close": 6.57, "volume": 32229870.0}, {"date": "2020-07-14", "close": 6.73, "volume": 25951340.0}, {"date": "2020-07-15", "close": 7.21, "volume": 32570420.0}, {"date": "2020-07-16", "close": 6.89, "volume": 21387240.0}, {"date": "2020-07-17", "close": 6.65, "volume": 16328270.0}, {"date": "2020-07-20", "close": 6.41, "volume": 20271790.0}, {"date": "2020-07-21", "close": 6.8, "volume": 33137950.0}, {"date": "2020-07-22", "close": 6.46, "volume": 42872700.0}, {"date": "2020-07-23", "close": 6.67, "volume": 29548830.0}, {"date": "2020-07-24", "close": 6.45, "volume": 18896040.0}, {"date": "2020-07-27", "close": 6.21, "volume": 26162930.0}, {"date": "2020-07-28", "close": 6.43, "volume": 23990730.0}, {"date": "2020-07-29", "close": 6.49, "volume": 22529420.0}, {"date": "2020-07-30", "close": 6.22, "volume": 18802410.0}, {"date": "2020-07-31", "close": 6.06, "volume": 23038320.0}, {"date": "2020-08-03", "close": 6.1, "volume": 22022510.0}, {"date": "2020-08-04", "close": 6.13, "volume": 18003910.0}, {"date": "2020-08-05", "close": 6.4, "volume": 27781370.0}, {"date": "2020-08-06", "close": 6.24, "volume": 16297370.0}, {"date": "2020-08-07", "close": 6.62, "volume": 25356770.0}, {"date": "2020-08-10", "close": 7.14, "volume": 29009480.0}, {"date": "2020-08-11", "close": 7.03, "volume": 30199710.0}, {"date": "2020-08-12", "close": 7.12, "volume": 23080140.0}, {"date": "2020-08-13", "close": 6.97, "volume": 15430260.0}, {"date": "2020-08-14", "close": 7.19, "volume": 44989470.0}, {"date": "2020-08-17", "close": 7.15, "volume": 23038410.0}, {"date": "2020-08-18", "close": 6.55, "volume": 43986020.0}, {"date": "2020-08-19", "close": 6.52, "volume": 18443470.0}, {"date": "2020-08-20", "close": 6.28, "volume": 22026410.0}, {"date": "2020-08-21", "close": 6.26, "volume": 16676330.0}, {"date": "2020-08-24", "close": 6.61, "volume": 24158920.0}, {"date": "2020-08-25", "close": 6.57, "volume": 18155570.0}, {"date": "2020-08-26", "close": 6.51, "volume": 17143490.0}, {"date": "2020-08-27", "close": 6.62, "volume": 22453740.0}, {"date": "2020-08-28", "close": 6.95, "volume": 19725910.0}, {"date": "2020-08-31", "close": 6.97, "volume": 24871440.0}, {"date": "2020-09-01", "close": 7.01, "volume": 25777130.0}, {"date": "2020-09-02", "close": 7.05, "volume": 85252400.0}, {"date": "2020-09-03", "close": 7.61, "volume": 80572110.0}, {"date": "2020-09-04", "close": 7.65, "volume": 36679140.0}, {"date": "2020-09-08", "close": 7.62, "volume": 31923450.0}, {"date": "2020-09-09", "close": 7.55, "volume": 20040420.0}, {"date": "2020-09-10", "close": 7.4, "volume": 17750220.0}, {"date": "2020-09-11", "close": 7.05, "volume": 20064650.0}, {"date": "2020-09-14", "close": 7.2, "volume": 13693940.0}, {"date": "2020-09-15", "close": 6.87, "volume": 23477670.0}, {"date": "2020-09-16", "close": 6.98, "volume": 20790160.0}, {"date": "2020-09-17", "close": 6.86, "volume": 12596280.0}, {"date": "2020-09-18", "close": 6.76, "volume": 22678290.0}, {"date": "2020-09-21", "close": 6.31, "volume": 25119530.0}, {"date": "2020-09-22", "close": 6.27, "volume": 21823890.0}, {"date": "2020-09-23", "close": 6.11, "volume": 18078250.0}, {"date": "2020-09-24", "close": 6.03, "volume": 20520060.0}, {"date": "2020-09-25", "close": 6.03, "volume": 17368420.0}, {"date": "2020-09-28", "close": 5.96, "volume": 22065990.0}, {"date": "2020-09-29", "close": 5.67, "volume": 29094030.0}, {"date": "2020-09-30", "close": 5.7, "volume": 22245830.0}, {"date": "2020-10-01", "close": 5.84, "volume": 21595740.0}, {"date": "2020-10-02", "close": 6.01, "volume": 22185020.0}, {"date": "2020-10-05", "close": 6.06, "volume": 14630970.0}, {"date": "2020-10-06", "close": 5.81, "volume": 22708220.0}, {"date": "2020-10-07", "close": 5.96, "volume": 17965460.0}, {"date": "2020-10-08", "close": 6.29, "volume": 21298770.0}, {"date": "2020-10-09", "close": 6.23, "volume": 19317370.0}, {"date": "2020-10-12", "close": 6.21, "volume": 24736480.0}, {"date": "2020-10-13", "close": 6.13, "volume": 14656360.0}, {"date": "2020-10-14", "close": 6.12, "volume": 12255350.0}, {"date": "2020-10-15", "close": 6.27, "volume": 13159140.0}, {"date": "2020-10-16", "close": 6.16, "volume": 14972600.0}, {"date": "2020-10-19", "close": 6.1, "volume": 13988310.0}, {"date": "2020-10-20", "close": 6.34, "volume": 25161330.0}, {"date": "2020-10-21", "close": 6.52, "volume": 24113690.0}, {"date": "2020-10-22", "close": 7.01, "volume": 25144840.0}, {"date": "2020-10-23", "close": 7.23, "volume": 23311700.0}, {"date": "2020-10-26", "close": 6.75, "volume": 21466970.0}, {"date": "2020-10-27", "close": 6.45, "volume": 15569960.0}, {"date": "2020-10-28", "close": 6.11, "volume": 18864380.0}, {"date": "2020-10-29", "close": 6.2, "volume": 14791900.0}, {"date": "2020-10-30", "close": 6.21, "volume": 14776130.0}, {"date": "2020-11-02", "close": 6.08, "volume": 18122380.0}, {"date": "2020-11-03", "close": 6.59, "volume": 26646100.0}, {"date": "2020-11-04", "close": 6.26, "volume": 23796470.0}, {"date": "2020-11-05", "close": 6.44, "volume": 20262120.0}, {"date": "2020-11-06", "close": 6.57, "volume": 24145270.0}, {"date": "2020-11-09", "close": 7.7, "volume": 56791900.0}, {"date": "2020-11-10", "close": 7.75, "volume": 31206860.0}, {"date": "2020-11-11", "close": 7.41, "volume": 22637290.0}, {"date": "2020-11-12", "close": 6.99, "volume": 25103000.0}, {"date": "2020-11-13", "close": 7.36, "volume": 25265460.0}, {"date": "2020-11-16", "close": 8.02, "volume": 38710170.0}, {"date": "2020-11-17", "close": 8.8, "volume": 51175190.0}, {"date": "2020-11-18", "close": 8.99, "volume": 49357290.0}, {"date": "2020-11-19", "close": 9.18, "volume": 64717650.0}, {"date": "2020-11-20", "close": 9.05, "volume": 29426900.0}, {"date": "2020-11-23", "close": 10.41, "volume": 72355930.0}, {"date": "2020-11-24", "close": 10.86, "volume": 57905140.0}, {"date": "2020-11-25", "close": 11.0, "volume": 54379430.0}, {"date": "2020-11-27", "close": 10.85, "volume": 24404670.0}, {"date": "2020-11-30", "close": 10.21, "volume": 52196780.0}, {"date": "2020-12-01", "close": 10.4, "volume": 34334070.0}, {"date": "2020-12-02", "close": 10.96, "volume": 26953950.0}, {"date": "2020-12-03", "close": 11.23, "volume": 31354240.0}, {"date": "2020-12-04", "close": 11.72, "volume": 23369610.0}, {"date": "2020-12-07", "close": 11.67, "volume": 31401080.0}, {"date": "2020-12-08", "close": 11.52, "volume": 24104610.0}, {"date": "2020-12-09", "close": 11.67, "volume": 24241620.0}, {"date": "2020-12-10", "close": 11.7, "volume": 22425400.0}, {"date": "2020-12-11", "close": 11.08, "volume": 25162180.0}, {"date": "2020-12-14", "close": 10.33, "volume": 26236310.0}, {"date": "2020-12-15", "close": 10.74, "volume": 18608150.0}, {"date": "2020-12-16", "close": 10.28, "volume": 22809910.0}, {"date": "2020-12-17", "close": 10.42, "volume": 16874810.0}, {"date": "2020-12-18", "close": 10.43, "volume": 24599480.0}, {"date": "2020-12-21", "close": 10.46, "volume": 20730580.0}, {"date": "2020-12-22", "close": 10.13, "volume": 18767250.0}, {"date": "2020-12-23", "close": 11.13, "volume": 25488160.0}, {"date": "2020-12-24", "close": 10.75, "volume": 12326110.0}, {"date": "2020-12-28", "close": 11.66, "volume": 38380340.0}, {"date": "2020-12-29", "close": 11.51, "volume": 30468050.0}, {"date": "2020-12-30", "close": 12.03, "volume": 33395900.0}, {"date": "2020-12-31", "close": 11.25, "volume": 33345510.0}, {"date": "2021-01-04", "close": 11.22, "volume": 31673130.0}, {"date": "2021-01-05", "close": 11.39, "volume": 18788070.0}, {"date": "2021-01-06", "close": 12.51, "volume": 44888520.0}, {"date": "2021-01-07", "close": 12.2, "volume": 39106670.0}, {"date": "2021-01-08", "close": 12.28, "volume": 23380630.0}, {"date": "2021-01-11", "close": 12.56, "volume": 14171110.0}, {"date": "2021-01-12", "close": 12.97, "volume": 20503290.0}, {"date": "2021-01-13", "close": 13.19, "volume": 22282910.0}, {"date": "2021-01-14", "close": 13.86, "volume": 26930050.0}, {"date": "2021-01-15", "close": 13.01, "volume": 23205420.0}, {"date": "2021-01-19", "close": 12.59, "volume": 20033370.0}, {"date": "2021-01-20", "close": 12.34, "volume": 11475550.0}, {"date": "2021-01-21", "close": 12.32, "volume": 14742210.0}, {"date": "2021-01-22", "close": 12.88, "volume": 19133130.0}, {"date": "2021-01-25", "close": 14.28, "volume": 68719690.0}, {"date": "2021-01-26", "close": 15.84, "volume": 37707550.0}, {"date": "2021-01-27", "close": 17.73, "volume": 79658750.0}, {"date": "2021-01-28", "close": 15.57, "volume": 59950060.0}, {"date": "2021-01-29", "close": 15.04, "volume": 26677790.0}, {"date": "2021-02-01", "close": 14.71, "volume": 19825780.0}, {"date": "2021-02-02", "close": 13.7, "volume": 25292820.0}, {"date": "2021-02-03", "close": 14.75, "volume": 21204090.0}, {"date": "2021-02-04", "close": 15.18, "volume": 20483720.0}, {"date": "2021-02-05", "close": 15.07, "volume": 12148960.0}, {"date": "2021-02-08", "close": 15.52, "volume": 13580410.0}, {"date": "2021-02-09", "close": 15.28, "volume": 11679160.0}, {"date": "2021-02-10", "close": 15.33, "volume": 11341320.0}, {"date": "2021-02-11", "close": 15.21, "volume": 9582705.0}, {"date": "2021-02-12", "close": 14.88, "volume": 10067280.0}, {"date": "2021-02-16", "close": 15.08, "volume": 12473130.0}, {"date": "2021-02-17", "close": 14.7, "volume": 11952840.0}, {"date": "2021-02-18", "close": 14.32, "volume": 16273760.0}, {"date": "2021-02-19", "close": 14.97, "volume": 12305440.0}, {"date": "2021-02-22", "close": 15.28, "volume": 18364110.0}, {"date": "2021-02-23", "close": 15.88, "volume": 28123290.0}, {"date": "2021-02-24", "close": 15.3, "volume": 18940580.0}, {"date": "2021-02-25", "close": 15.72, "volume": 26021120.0}, {"date": "2021-02-26", "close": 15.21, "volume": 20647380.0}, {"date": "2021-03-01", "close": 15.32, "volume": 17535810.0}, {"date": "2021-03-02", "close": 15.23, "volume": 13476320.0}, {"date": "2021-03-03", "close": 15.86, "volume": 17845280.0}, {"date": "2021-03-04", "close": 15.14, "volume": 22950860.0}, {"date": "2021-03-05", "close": 15.12, "volume": 18732230.0}, {"date": "2021-03-08", "close": 16.5, "volume": 25587150.0}, {"date": "2021-03-09", "close": 17.11, "volume": 24120180.0}, {"date": "2021-03-10", "close": 16.95, "volume": 18559450.0}, {"date": "2021-03-11", "close": 17.05, "volume": 14807590.0}, {"date": "2021-03-12", "close": 18.73, "volume": 27036120.0}, {"date": "2021-03-15", "close": 20.76, "volume": 42183810.0}, {"date": "2021-03-16", "close": 20.13, "volume": 25304160.0}, {"date": "2021-03-17", "close": 19.7, "volume": 17820420.0}, {"date": "2021-03-18", "close": 18.72, "volume": 17993030.0}, {"date": "2021-03-19", "close": 18.71, "volume": 14609480.0}, {"date": "2021-03-22", "close": 17.78, "volume": 16110480.0}, {"date": "2021-03-23", "close": 16.09, "volume": 24517190.0}, {"date": "2021-03-24", "close": 15.26, "volume": 23496430.0}, {"date": "2021-03-25", "close": 16.43, "volume": 27527960.0}, {"date": "2021-03-26", "close": 16.42, "volume": 19727530.0}, {"date": "2021-03-29", "close": 15.87, "volume": 15771020.0}, {"date": "2021-03-30", "close": 16.57, "volume": 13862820.0}, {"date": "2021-03-31", "close": 16.19, "volume": 19560180.0}, {"date": "2021-04-01", "close": 15.72, "volume": 16208330.0}, {"date": "2021-04-05", "close": 15.79, "volume": 12451820.0}, {"date": "2021-04-06", "close": 16.12, "volume": 13650800.0}, {"date": "2021-04-07", "close": 15.97, "volume": 13352610.0}, {"date": "2021-04-08", "close": 16.17, "volume": 11669920.0}, {"date": "2021-04-09", "close": 16.73, "volume": 14254970.0}, {"date": "2021-04-12", "close": 17.06, "volume": 14371120.0}, {"date": "2021-04-13", "close": 16.63, "volume": 18443640.0}, {"date": "2021-04-14", "close": 16.81, "volume": 19496920.0}, {"date": "2021-04-15", "close": 16.74, "volume": 13521960.0}, {"date": "2021-04-16", "close": 16.78, "volume": 9574932.0}, {"date": "2021-04-19", "close": 16.8, "volume": 11270250.0}, {"date": "2021-04-20", "close": 16.0, "volume": 15705340.0}, {"date": "2021-04-21", "close": 16.67, "volume": 11401680.0}, {"date": "2021-04-22", "close": 16.9, "volume": 14530020.0}, {"date": "2021-04-23", "close": 16.92, "volume": 8625857.0}, {"date": "2021-04-26", "close": 16.46, "volume": 12093780.0}, {"date": "2021-04-27", "close": 17.43, "volume": 18284610.0}, {"date": "2021-04-28", "close": 17.11, "volume": 13990200.0}, {"date": "2021-04-29", "close": 16.78, "volume": 12323450.0}, {"date": "2021-04-30", "close": 16.58, "volume": 9795726.0}, {"date": "2021-05-03", "close": 17.91, "volume": 19733660.0}, {"date": "2021-05-04", "close": 17.72, "volume": 11631690.0}, {"date": "2021-05-05", "close": 17.41, "volume": 9434390.0}, {"date": "2021-05-06", "close": 17.33, "volume": 7327059.0}, {"date": "2021-05-07", "close": 17.68, "volume": 8018076.0}, {"date": "2021-05-10", "close": 17.55, "volume": 16947480.0}, {"date": "2021-05-11", "close": 17.25, "volume": 14370260.0}, {"date": "2021-05-12", "close": 16.39, "volume": 15191780.0}, {"date": "2021-05-13", "close": 15.86, "volume": 16113090.0}, {"date": "2021-05-14", "close": 18.08, "volume": 29393450.0}, {"date": "2021-05-17", "close": 19.16, "volume": 29251880.0}, {"date": "2021-05-18", "close": 19.09, "volume": 37257640.0}, {"date": "2021-05-19", "close": 18.78, "volume": 26428350.0}, {"date": "2021-05-20", "close": 18.05, "volume": 25497850.0}, {"date": "2021-05-21", "close": 18.2, "volume": 14756650.0}, {"date": "2021-05-24", "close": 17.91, "volume": 12394940.0}, {"date": "2021-05-25", "close": 17.96, "volume": 11878120.0}, {"date": "2021-05-26", "close": 18.43, "volume": 14866400.0}, {"date": "2021-05-27", "close": 18.87, "volume": 13004790.0}, {"date": "2021-05-28", "close": 18.28, "volume": 11538080.0}, {"date": "2021-06-01", "close": 18.5, "volume": 12142510.0}, {"date": "2021-06-02", "close": 18.92, "volume": 18383180.0}, {"date": "2021-06-03", "close": 18.32, "volume": 13287730.0}, {"date": "2021-06-04", "close": 17.94, "volume": 17034390.0}, {"date": "2021-06-07", "close": 18.64, "volume": 12778980.0}, {"date": "2021-06-08", "close": 18.68, "volume": 15190380.0}, {"date": "2021-06-09", "close": 19.6, "volume": 29425810.0}, {"date": "2021-06-10", "close": 18.93, "volume": 11927580.0}, {"date": "2021-06-11", "close": 19.46, "volume": 10098240.0}, {"date": "2021-06-14", "close": 18.79, "volume": 13098360.0}, {"date": "2021-06-15", "close": 18.44, "volume": 14139060.0}, {"date": "2021-06-16", "close": 18.64, "volume": 14295420.0}, {"date": "2021-06-17", "close": 18.13, "volume": 24893290.0}, {"date": "2021-06-18", "close": 17.72, "volume": 15635010.0}, {"date": "2021-06-21", "close": 18.18, "volume": 10722270.0}, {"date": "2021-06-22", "close": 18.65, "volume": 11651040.0}, {"date": "2021-06-23", "close": 18.78, "volume": 9212144.0}, {"date": "2021-06-24", "close": 19.45, "volume": 17842600.0}, {"date": "2021-06-25", "close": 19.62, "volume": 18677000.0}, {"date": "2021-06-28", "close": 19.25, "volume": 11134070.0}, {"date": "2021-06-29", "close": 18.83, "volume": 8186361.0}, {"date": "2021-06-30", "close": 18.96, "volume": 8609857.0}, {"date": "2021-07-01", "close": 18.83, "volume": 8446171.0}, {"date": "2021-07-02", "close": 18.62, "volume": 5647258.0}, {"date": "2021-07-06", "close": 18.26, "volume": 10303400.0}, {"date": "2021-07-07", "close": 17.17, "volume": 17008210.0}, {"date": "2021-07-08", "close": 17.47, "volume": 15366830.0}, {"date": "2021-07-09", "close": 18.67, "volume": 15133330.0}, {"date": "2021-07-12", "close": 19.1, "volume": 12964850.0}, {"date": "2021-07-13", "close": 18.55, "volume": 10009630.0}, {"date": "2021-07-14", "close": 18.05, "volume": 9146786.0}, {"date": "2021-07-15", "close": 17.56, "volume": 11941380.0}, {"date": "2021-07-16", "close": 16.94, "volume": 12974940.0}, {"date": "2021-07-19", "close": 16.11, "volume": 17426880.0}, {"date": "2021-07-20", "close": 16.86, "volume": 14103310.0}, {"date": "2021-07-21", "close": 17.58, "volume": 14223530.0}, {"date": "2021-07-22", "close": 16.96, "volume": 13668610.0}, {"date": "2021-07-23", "close": 16.66, "volume": 12087060.0}, {"date": "2021-07-26", "close": 17.45, "volume": 12591360.0}, {"date": "2021-07-27", "close": 17.04, "volume": 13264690.0}, {"date": "2021-07-28", "close": 16.73, "volume": 9542699.0}, {"date": "2021-07-29", "close": 16.63, "volume": 9924413.0}, {"date": "2021-07-30", "close": 17.0, "volume": 16517890.0}, {"date": "2021-08-02", "close": 17.08, "volume": 12271850.0}, {"date": "2021-08-03", "close": 17.29, "volume": 10463510.0}, {"date": "2021-08-04", "close": 16.73, "volume": 15017010.0}, {"date": "2021-08-05", "close": 17.47, "volume": 10539090.0}, {"date": "2021-08-06", "close": 18.56, "volume": 17103900.0}, {"date": "2021-08-09", "close": 18.84, "volume": 9401111.0}, {"date": "2021-08-10", "close": 19.34, "volume": 11524830.0}, {"date": "2021-08-11", "close": 19.81, "volume": 10302120.0}, {"date": "2021-08-12", "close": 19.3, "volume": 14656500.0}, {"date": "2021-08-13", "close": 18.92, "volume": 8189780.0}, {"date": "2021-08-16", "close": 18.91, "volume": 11399960.0}, {"date": "2021-08-17", "close": 18.27, "volume": 14817140.0}, {"date": "2021-08-18", "close": 18.07, "volume": 17615460.0}, {"date": "2021-08-19", "close": 21.61, "volume": 138751200.0}, {"date": "2021-08-20", "close": 22.39, "volume": 57226270.0}, {"date": "2021-08-23", "close": 22.48, "volume": 28348920.0}, {"date": "2021-08-24", "close": 23.48, "volume": 23134590.0}, {"date": "2021-08-25", "close": 23.59, "volume": 22931420.0}, {"date": "2021-08-26", "close": 22.54, "volume": 19621190.0}, {"date": "2021-08-27", "close": 22.99, "volume": 14207580.0}, {"date": "2021-08-30", "close": 22.46, "volume": 12609310.0}, {"date": "2021-08-31", "close": 22.39, "volume": 14819200.0}, {"date": "2021-09-01", "close": 22.54, "volume": 12034590.0}, {"date": "2021-09-02", "close": 22.65, "volume": 13625570.0}, {"date": "2021-09-03", "close": 21.72, "volume": 14266430.0}, {"date": "2021-09-07", "close": 21.93, "volume": 13601840.0}, {"date": "2021-09-08", "close": 21.23, "volume": 12398480.0}, {"date": "2021-09-09", "close": 21.64, "volume": 20695390.0}, {"date": "2021-09-10", "close": 20.64, "volume": 18480530.0}, {"date": "2021-09-13", "close": 21.09, "volume": 12636530.0}, {"date": "2021-09-14", "close": 20.92, "volume": 12745540.0}, {"date": "2021-09-15", "close": 21.31, "volume": 10559350.0}, {"date": "2021-09-16", "close": 22.12, "volume": 17612280.0}, {"date": "2021-09-17", "close": 21.93, "volume": 15888770.0}, {"date": "2021-09-20", "close": 21.57, "volume": 16391380.0}, {"date": "2021-09-21", "close": 21.6, "volume": 11858340.0}, {"date": "2021-09-22", "close": 22.63, "volume": 13372220.0}, {"date": "2021-09-23", "close": 23.17, "volume": 15589920.0}, {"date": "2021-09-24", "close": 23.7, "volume": 15180810.0}, {"date": "2021-09-27", "close": 24.32, "volume": 20478530.0}, {"date": "2021-09-28", "close": 25.11, "volume": 20178190.0}, {"date": "2021-09-29", "close": 24.7, "volume": 12302400.0}, {"date": "2021-09-30", "close": 22.6, "volume": 29583820.0}, {"date": "2021-10-01", "close": 22.89, "volume": 15243060.0}, {"date": "2021-10-04", "close": 22.89, "volume": 11503970.0}, {"date": "2021-10-05", "close": 22.3, "volume": 12573370.0}, {"date": "2021-10-06", "close": 22.56, "volume": 27040430.0}, {"date": "2021-10-07", "close": 22.53, "volume": 12476770.0}, {"date": "2021-10-08", "close": 22.77, "volume": 10604710.0}, {"date": "2021-10-11", "close": 22.21, "volume": 11820420.0}, {"date": "2021-10-12", "close": 22.78, "volume": 11528890.0}, {"date": "2021-10-13", "close": 22.47, "volume": 12465000.0}, {"date": "2021-10-14", "close": 23.11, "volume": 18534300.0}, {"date": "2021-10-15", "close": 24.04, "volume": 17025670.0}, {"date": "2021-10-18", "close": 28.25, "volume": 49206360.0}, {"date": "2021-10-19", "close": 26.52, "volume": 31740770.0}, {"date": "2021-10-20", "close": 26.35, "volume": 16948350.0}, {"date": "2021-10-21", "close": 26.27, "volume": 12532630.0}, {"date": "2021-10-22", "close": 26.59, "volume": 11673350.0}, {"date": "2021-10-25", "close": 26.83, "volume": 10571350.0}, {"date": "2021-10-26", "close": 26.29, "volume": 10766580.0}, {"date": "2021-10-27", "close": 25.57, "volume": 13014990.0}, {"date": "2021-10-28", "close": 26.29, "volume": 8381998.0}, {"date": "2021-10-29", "close": 26.47, "volume": 9678039.0}, {"date": "2021-11-01", "close": 28.42, "volume": 17682180.0}, {"date": "2021-11-02", "close": 28.63, "volume": 12556870.0}, {"date": "2021-11-03", "close": 30.56, "volume": 32833360.0}, {"date": "2021-11-04", "close": 30.74, "volume": 17090780.0}, {"date": "2021-11-05", "close": 31.34, "volume": 10048480.0}, {"date": "2021-11-08", "close": 31.22, "volume": 10317420.0}, {"date": "2021-11-09", "close": 30.61, "volume": 10236670.0}, {"date": "2021-11-10", "close": 29.82, "volume": 8602631.0}, {"date": "2021-11-11", "close": 30.89, "volume": 11797490.0}, {"date": "2021-11-12", "close": 30.46, "volume": 12680240.0}, {"date": "2021-11-15", "close": 31.05, "volume": 11470800.0}, {"date": "2021-11-16", "close": 32.29, "volume": 18367160.0}, {"date": "2021-11-17", "close": 30.84, "volume": 17703210.0}, {"date": "2021-11-18", "close": 37.37, "volume": 90789940.0}, {"date": "2021-11-19", "close": 34.71, "volume": 28138100.0}, {"date": "2021-11-22", "close": 33.77, "volume": 21774600.0}, {"date": "2021-11-23", "close": 33.63, "volume": 11804240.0}, {"date": "2021-11-24", "close": 32.14, "volume": 18383540.0}, {"date": "2021-11-26", "close": 30.48, "volume": 14804250.0}, {"date": "2021-11-29", "close": 29.75, "volume": 18085750.0}, {"date": "2021-11-30", "close": 28.5, "volume": 20126590.0}, {"date": "2021-12-01", "close": 27.18, "volume": 17439660.0}, {"date": "2021-12-02", "close": 27.7, "volume": 18659780.0}, {"date": "2021-12-03", "close": 26.8, "volume": 19147130.0}, {"date": "2021-12-06", "close": 27.13, "volume": 20734930.0}, {"date": "2021-12-07", "close": 27.83, "volume": 16002570.0}, {"date": "2021-12-08", "close": 27.34, "volume": 14768420.0}, {"date": "2021-12-09", "close": 26.78, "volume": 13409560.0}, {"date": "2021-12-10", "close": 26.73, "volume": 17349550.0}, {"date": "2021-12-13", "close": 24.95, "volume": 20474150.0}, {"date": "2021-12-14", "close": 25.78, "volume": 16179840.0}, {"date": "2021-12-15", "close": 25.01, "volume": 17550960.0}, {"date": "2021-12-16", "close": 24.27, "volume": 14046460.0}, {"date": "2021-12-17", "close": 24.55, "volume": 71564610.0}, {"date": "2021-12-20", "close": 23.57, "volume": 16457760.0}, {"date": "2021-12-21", "close": 24.84, "volume": 15265180.0}, {"date": "2021-12-22", "close": 24.87, "volume": 10987050.0}, {"date": "2021-12-23", "close": 25.14, "volume": 9801800.0}, {"date": "2021-12-27", "close": 25.81, "volume": 14046840.0}, {"date": "2021-12-28", "close": 26.05, "volume": 16395060.0}, {"date": "2021-12-29", "close": 26.98, "volume": 14196000.0}, {"date": "2021-12-30", "close": 26.84, "volume": 12844910.0}, {"date": "2021-12-31", "close": 26.18, "volume": 9691515.0}, {"date": "2022-01-03", "close": 27.38, "volume": 17691000.0}, {"date": "2022-01-04", "close": 28.09, "volume": 10561660.0}, {"date": "2022-01-05", "close": 26.44, "volume": 12003100.0}, {"date": "2022-01-06", "close": 26.74, "volume": 11128830.0}, {"date": "2022-01-07", "close": 26.36, "volume": 10372480.0}, {"date": "2022-01-10", "close": 25.56, "volume": 12359930.0}, {"date": "2022-01-11", "close": 26.73, "volume": 10095530.0}, {"date": "2022-01-12", "close": 26.62, "volume": 8197022.0}, {"date": "2022-01-13", "close": 26.84, "volume": 8949626.0}, {"date": "2022-01-14", "close": 26.05, "volume": 12121560.0}, {"date": "2022-01-18", "close": 25.22, "volume": 13063750.0}, {"date": "2022-01-19", "close": 25.27, "volume": 11610770.0}, {"date": "2022-01-20", "close": 23.83, "volume": 10825400.0}, {"date": "2022-01-21", "close": 22.94, "volume": 14799130.0}, {"date": "2022-01-24", "close": 27.07, "volume": 42011590.0}, {"date": "2022-01-25", "close": 26.85, "volume": 20927080.0}, {"date": "2022-01-26", "close": 26.01, "volume": 13498210.0}, {"date": "2022-01-27", "close": 25.67, "volume": 12647900.0}, {"date": "2022-01-28", "close": 25.44, "volume": 10117580.0}, {"date": "2022-01-31", "close": 25.6, "volume": 10024780.0}, {"date": "2022-02-01", "close": 26.2, "volume": 7647687.0}, {"date": "2022-02-02", "close": 25.29, "volume": 11142490.0}, {"date": "2022-02-03", "close": 25.07, "volume": 9205739.0}, {"date": "2022-02-04", "close": 25.34, "volume": 9513183.0}, {"date": "2022-02-07", "close": 25.58, "volume": 8475584.0}, {"date": "2022-02-08", "close": 26.34, "volume": 10246580.0}, {"date": "2022-02-09", "close": 27.1, "volume": 9346759.0}, {"date": "2022-02-10", "close": 26.59, "volume": 9026358.0}, {"date": "2022-02-11", "close": 25.46, "volume": 8873039.0}, {"date": "2022-02-14", "close": 24.48, "volume": 9856522.0}, {"date": "2022-02-15", "close": 25.43, "volume": 8045643.0}, {"date": "2022-02-16", "close": 26.11, "volume": 21856770.0}, {"date": "2022-02-17", "close": 25.2, "volume": 12777560.0}, {"date": "2022-02-18", "close": 25.7, "volume": 21806240.0}, {"date": "2022-02-22", "close": 24.42, "volume": 52036320.0}, {"date": "2022-02-23", "close": 23.14, "volume": 21722650.0}, {"date": "2022-02-24", "close": 25.15, "volume": 20813370.0}, {"date": "2022-02-25", "close": 26.36, "volume": 15612720.0}, {"date": "2022-02-28", "close": 25.92, "volume": 12767570.0}, {"date": "2022-03-01", "close": 24.53, "volume": 11135440.0}, {"date": "2022-03-02", "close": 26.19, "volume": 12835820.0}, {"date": "2022-03-03", "close": 26.03, "volume": 10495710.0}, {"date": "2022-03-04", "close": 24.8, "volume": 12037070.0}, {"date": "2022-03-07", "close": 21.42, "volume": 22486340.0}, {"date": "2022-03-08", "close": 23.16, "volume": 15249300.0}, {"date": "2022-03-09", "close": 24.16, "volume": 11795930.0}, {"date": "2022-03-10", "close": 24.76, "volume": 12957770.0}, {"date": "2022-03-11", "close": 23.64, "volume": 12560570.0}, {"date": "2022-03-14", "close": 23.79, "volume": 10990860.0}, {"date": "2022-03-15", "close": 24.86, "volume": 11563010.0}, {"date": "2022-03-16", "close": 26.79, "volume": 17913300.0}, {"date": "2022-03-17", "close": 27.35, "volume": 10818780.0}, {"date": "2022-03-18", "close": 27.64, "volume": 16354200.0}, {"date": "2022-03-21", "close": 26.78, "volume": 10207010.0}, {"date": "2022-03-22", "close": 26.9, "volume": 9426680.0}, {"date": "2022-03-23", "close": 25.73, "volume": 10180220.0}, {"date": "2022-03-24", "close": 26.35, "volume": 8341457.0}, {"date": "2022-03-25", "close": 26.19, "volume": 8190834.0}, {"date": "2022-03-28", "close": 25.58, "volume": 13644980.0}, {"date": "2022-03-29", "close": 26.6, "volume": 11968620.0}, {"date": "2022-03-30", "close": 25.57, "volume": 9907730.0}, {"date": "2022-03-31", "close": 24.36, "volume": 15111060.0}, {"date": "2022-04-01", "close": 24.24, "volume": 16333840.0}, {"date": "2022-04-04", "close": 24.57, "volume": 10718790.0}, {"date": "2022-04-05", "close": 24.69, "volume": 14750680.0}, {"date": "2022-04-06", "close": 23.93, "volume": 11634480.0}, {"date": "2022-04-07", "close": 23.16, "volume": 19444860.0}, {"date": "2022-04-08", "close": 23.73, "volume": 12252930.0}, {"date": "2022-04-11", "close": 24.47, "volume": 13911400.0}, {"date": "2022-04-12", "close": 24.74, "volume": 13052680.0}, {"date": "2022-04-13", "close": 25.82, "volume": 10878400.0}, {"date": "2022-04-14", "close": 25.8, "volume": 11993110.0}, {"date": "2022-04-18", "close": 25.65, "volume": 12717690.0}, {"date": "2022-04-19", "close": 26.81, "volume": 11073350.0}, {"date": "2022-04-20", "close": 26.44, "volume": 9401373.0}, {"date": "2022-04-21", "close": 25.76, "volume": 10881860.0}, {"date": "2022-04-22", "close": 24.27, "volume": 12953790.0}, {"date": "2022-04-25", "close": 25.01, "volume": 13540590.0}, {"date": "2022-04-26", "close": 24.33, "volume": 12246470.0}, {"date": "2022-04-27", "close": 24.65, "volume": 13573960.0}, {"date": "2022-04-28", "close": 25.73, "volume": 10107820.0}, {"date": "2022-04-29", "close": 24.17, "volume": 10159950.0}, {"date": "2022-05-02", "close": 24.84, "volume": 10582060.0}, {"date": "2022-05-03", "close": 24.27, "volume": 7413744.0}, {"date": "2022-05-04", "close": 25.36, "volume": 9809485.0}, {"date": "2022-05-05", "close": 23.82, "volume": 11170930.0}, {"date": "2022-05-06", "close": 23.12, "volume": 12651630.0}, {"date": "2022-05-09", "close": 22.38, "volume": 11266840.0}, {"date": "2022-05-10", "close": 22.28, "volume": 12206360.0}, {"date": "2022-05-11", "close": 20.29, "volume": 17836060.0}, {"date": "2022-05-12", "close": 21.2, "volume": 17938950.0}, {"date": "2022-05-13", "close": 21.55, "volume": 10969460.0}, {"date": "2022-05-16", "close": 20.92, "volume": 11671440.0}, {"date": "2022-05-17", "close": 21.3, "volume": 12715110.0}, {"date": "2022-05-18", "close": 19.03, "volume": 28317630.0}, {"date": "2022-05-19", "close": 19.36, "volume": 18779350.0}, {"date": "2022-05-20", "close": 18.16, "volume": 22995790.0}, {"date": "2022-05-23", "close": 18.37, "volume": 16426950.0}, {"date": "2022-05-24", "close": 17.61, "volume": 20847790.0}, {"date": "2022-05-25", "close": 19.21, "volume": 27236630.0}, {"date": "2022-05-26", "close": 22.92, "volume": 48321610.0}, {"date": "2022-05-27", "close": 23.44, "volume": 21170330.0}, {"date": "2022-05-31", "close": 23.65, "volume": 16026250.0}, {"date": "2022-06-01", "close": 23.33, "volume": 14250150.0}, {"date": "2022-06-02", "close": 23.81, "volume": 10031840.0}, {"date": "2022-06-03", "close": 23.82, "volume": 10612040.0}, {"date": "2022-06-06", "close": 24.18, "volume": 10339930.0}, {"date": "2022-06-07", "close": 24.46, "volume": 15379830.0}, {"date": "2022-06-08", "close": 24.24, "volume": 8984506.0}, {"date": "2022-06-09", "close": 23.96, "volume": 9179769.0}, {"date": "2022-06-10", "close": 23.04, "volume": 10108930.0}, {"date": "2022-06-13", "close": 21.22, "volume": 14068100.0}, {"date": "2022-06-14", "close": 21.8, "volume": 9272921.0}, {"date": "2022-06-15", "close": 21.92, "volume": 13548580.0}, {"date": "2022-06-16", "close": 19.81, "volume": 12504160.0}, {"date": "2022-06-17", "close": 19.87, "volume": 13668790.0}, {"date": "2022-06-21", "close": 19.93, "volume": 13480190.0}, {"date": "2022-06-22", "close": 19.54, "volume": 12873600.0}, {"date": "2022-06-23", "close": 19.07, "volume": 13045000.0}, {"date": "2022-06-24", "close": 20.96, "volume": 50955760.0}, {"date": "2022-06-27", "close": 20.2, "volume": 11837470.0}, {"date": "2022-06-28", "close": 19.38, "volume": 9272163.0}, {"date": "2022-06-29", "close": 18.83, "volume": 9944634.0}, {"date": "2022-06-30", "close": 18.32, "volume": 11215340.0}, {"date": "2022-07-01", "close": 17.97, "volume": 12836610.0}, {"date": "2022-07-05", "close": 18.8, "volume": 14522270.0}, {"date": "2022-07-06", "close": 17.56, "volume": 12690110.0}, {"date": "2022-07-07", "close": 17.94, "volume": 13794560.0}, {"date": "2022-07-08", "close": 17.92, "volume": 9790172.0}, {"date": "2022-07-11", "close": 17.07, "volume": 11586600.0}, {"date": "2022-07-12", "close": 16.9, "volume": 12027310.0}, {"date": "2022-07-13", "close": 16.78, "volume": 12430350.0}, {"date": "2022-07-14", "close": 16.26, "volume": 11966840.0}, {"date": "2022-07-15", "close": 16.61, "volume": 8213779.0}, {"date": "2022-07-18", "close": 17.41, "volume": 10820230.0}, {"date": "2022-07-19", "close": 18.16, "volume": 12190310.0}, {"date": "2022-07-20", "close": 18.56, "volume": 11176870.0}, {"date": "2022-07-21", "close": 18.65, "volume": 8663079.0}, {"date": "2022-07-22", "close": 18.29, "volume": 8902191.0}, {"date": "2022-07-25", "close": 18.1, "volume": 7000352.0}, {"date": "2022-07-26", "close": 16.79, "volume": 12526240.0}, {"date": "2022-07-27", "close": 17.45, "volume": 9833727.0}, {"date": "2022-07-28", "close": 17.45, "volume": 9252559.0}, {"date": "2022-07-29", "close": 17.65, "volume": 9082839.0}, {"date": "2022-08-01", "close": 17.83, "volume": 7977704.0}, {"date": "2022-08-02", "close": 17.21, "volume": 9061581.0}, {"date": "2022-08-03", "close": 18.12, "volume": 8967248.0}, {"date": "2022-08-04", "close": 17.67, "volume": 8401881.0}, {"date": "2022-08-05", "close": 17.84, "volume": 8752207.0}, {"date": "2022-08-08", "close": 18.78, "volume": 11075830.0}, {"date": "2022-08-09", "close": 17.53, "volume": 11475990.0}, {"date": "2022-08-10", "close": 18.3, "volume": 12307980.0}, {"date": "2022-08-11", "close": 19.53, "volume": 15600620.0}, {"date": "2022-08-12", "close": 19.96, "volume": 8862445.0}, {"date": "2022-08-15", "close": 19.96, "volume": 8616549.0}, {"date": "2022-08-16", "close": 21.11, "volume": 17009080.0}, {"date": "2022-08-17", "close": 20.43, "volume": 13225860.0}, {"date": "2022-08-18", "close": 20.32, "volume": 11366480.0}, {"date": "2022-08-19", "close": 19.4, "volume": 10871470.0}, {"date": "2022-08-22", "close": 18.61, "volume": 15203210.0}, {"date": "2022-08-23", "close": 19.31, "volume": 29361180.0}, {"date": "2022-08-24", "close": 18.55, "volume": 16020580.0}, {"date": "2022-08-25", "close": 19.06, "volume": 11867950.0}, {"date": "2022-08-26", "close": 18.48, "volume": 13406770.0}, {"date": "2022-08-29", "close": 18.06, "volume": 11433840.0}, {"date": "2022-08-30", "close": 17.81, "volume": 11901850.0}, {"date": "2022-08-31", "close": 17.32, "volume": 13236730.0}, {"date": "2022-09-01", "close": 17.06, "volume": 11583960.0}, {"date": "2022-09-02", "close": 17.1, "volume": 12715160.0}, {"date": "2022-09-06", "close": 16.83, "volume": 11742850.0}, {"date": "2022-09-07", "close": 17.37, "volume": 9011983.0}, {"date": "2022-09-08", "close": 17.58, "volume": 10445590.0}, {"date": "2022-09-09", "close": 18.21, "volume": 10338030.0}, {"date": "2022-09-12", "close": 18.35, "volume": 10735550.0}, {"date": "2022-09-13", "close": 17.13, "volume": 12487960.0}, {"date": "2022-09-14", "close": 16.58, "volume": 12735330.0}, {"date": "2022-09-15", "close": 16.66, "volume": 11411690.0}, {"date": "2022-09-16", "close": 16.71, "volume": 16333500.0}, {"date": "2022-09-19", "close": 16.98, "volume": 9077850.0}, {"date": "2022-09-20", "close": 16.55, "volume": 7971495.0}, {"date": "2022-09-21", "close": 16.45, "volume": 10601650.0}, {"date": "2022-09-22", "close": 15.79, "volume": 11579250.0}, {"date": "2022-09-23", "close": 15.72, "volume": 12264310.0}, {"date": "2022-09-26", "close": 15.21, "volume": 10198120.0}, {"date": "2022-09-27", "close": 15.82, "volume": 11598350.0}, {"date": "2022-09-28", "close": 16.53, "volume": 10980750.0}, {"date": "2022-09-29", "close": 15.84, "volume": 12605840.0}, {"date": "2022-09-30", "close": 15.67, "volume": 15505040.0}, {"date": "2022-10-03", "close": 16.09, "volume": 10128120.0}, {"date": "2022-10-04", "close": 17.3, "volume": 11009770.0}, {"date": "2022-10-05", "close": 17.53, "volume": 12328810.0}, {"date": "2022-10-06", "close": 17.53, "volume": 9749804.0}, {"date": "2022-10-07", "close": 17.44, "volume": 7779087.0}, {"date": "2022-10-10", "close": 17.17, "volume": 8595599.0}, {"date": "2022-10-11", "close": 17.54, "volume": 10808790.0}, {"date": "2022-10-12", "close": 17.62, "volume": 8297882.0}, {"date": "2022-10-13", "close": 18.0, "volume": 11178740.0}, {"date": "2022-10-14", "close": 17.46, "volume": 7728762.0}, {"date": "2022-10-17", "close": 18.24, "volume": 11397080.0}, {"date": "2022-10-18", "close": 18.97, "volume": 13423420.0}, {"date": "2022-10-19", "close": 18.76, "volume": 11257050.0}, {"date": "2022-10-20", "close": 18.58, "volume": 8580095.0}, {"date": "2022-10-21", "close": 19.46, "volume": 13622300.0}, {"date": "2022-10-24", "close": 19.9, "volume": 12838150.0}, {"date": "2022-10-25", "close": 20.57, "volume": 10034820.0}, {"date": "2022-10-26", "close": 20.8, "volume": 10667650.0}, {"date": "2022-10-27", "close": 20.93, "volume": 7415146.0}, {"date": "2022-10-28", "close": 21.01, "volume": 7230127.0}, {"date": "2022-10-31", "close": 20.85, "volume": 9142830.0}, {"date": "2022-11-01", "close": 20.81, "volume": 8332165.0}, {"date": "2022-11-02", "close": 19.57, "volume": 9767342.0}, {"date": "2022-11-03", "close": 19.75, "volume": 6767696.0}, {"date": "2022-11-04", "close": 19.59, "volume": 7892368.0}, {"date": "2022-11-07", "close": 19.58, "volume": 7988136.0}, {"date": "2022-11-08", "close": 19.72, "volume": 10087880.0}, {"date": "2022-11-09", "close": 18.75, "volume": 9394887.0}, {"date": "2022-11-10", "close": 20.16, "volume": 12612620.0}, {"date": "2022-11-11", "close": 21.01, "volume": 9901267.0}, {"date": "2022-11-14", "close": 20.52, "volume": 9432378.0}, {"date": "2022-11-15", "close": 21.44, "volume": 12124710.0}, {"date": "2022-11-16", "close": 19.71, "volume": 21520390.0}, {"date": "2022-11-17", "close": 22.67, "volume": 43919600.0}, {"date": "2022-11-18", "close": 22.23, "volume": 16485430.0}, {"date": "2022-11-21", "close": 22.68, "volume": 13302190.0}, {"date": "2022-11-22", "close": 23.61, "volume": 14259640.0}, {"date": "2022-11-23", "close": 23.42, "volume": 8679114.0}, {"date": "2022-11-25", "close": 23.65, "volume": 4503564.0}, {"date": "2022-11-28", "close": 23.14, "volume": 7786534.0}, {"date": "2022-11-29", "close": 23.49, "volume": 7411391.0}, {"date": "2022-11-30", "close": 23.5, "volume": 10141460.0}, {"date": "2022-12-01", "close": 23.18, "volume": 8396665.0}, {"date": "2022-12-02", "close": 23.46, "volume": 6971310.0}, {"date": "2022-12-05", "close": 22.69, "volume": 6205913.0}, {"date": "2022-12-06", "close": 22.53, "volume": 8469705.0}, {"date": "2022-12-07", "close": 22.96, "volume": 8488577.0}, {"date": "2022-12-08", "close": 22.98, "volume": 6616396.0}, {"date": "2022-12-09", "close": 22.07, "volume": 7590696.0}, {"date": "2022-12-12", "close": 22.12, "volume": 7095063.0}, {"date": "2022-12-13", "close": 21.49, "volume": 12301030.0}, {"date": "2022-12-14", "close": 21.76, "volume": 9340238.0}, {"date": "2022-12-15", "close": 21.0, "volume": 5993214.0}, {"date": "2022-12-16", "close": 20.4, "volume": 10392570.0}, {"date": "2022-12-19", "close": 20.12, "volume": 10743640.0}, {"date": "2022-12-20", "close": 20.16, "volume": 6855234.0}, {"date": "2022-12-21", "close": 20.42, "volume": 6975270.0}, {"date": "2022-12-22", "close": 20.02, "volume": 7264886.0}, {"date": "2022-12-23", "close": 20.3, "volume": 5976537.0}, {"date": "2022-12-27", "close": 20.4, "volume": 7438148.0}, {"date": "2022-12-28", "close": 20.05, "volume": 8031511.0}, {"date": "2022-12-29", "close": 20.46, "volume": 8742472.0}, {"date": "2022-12-30", "close": 20.65, "volume": 8261230.0}, {"date": "2023-01-03", "close": 20.13, "volume": 11073930.0}, {"date": "2023-01-04", "close": 21.36, "volume": 12295550.0}, {"date": "2023-01-05", "close": 21.56, "volume": 9659749.0}, {"date": "2023-01-06", "close": 22.13, "volume": 15139840.0}, {"date": "2023-01-09", "close": 20.43, "volume": 24629670.0}, {"date": "2023-01-10", "close": 20.86, "volume": 11863860.0}, {"date": "2023-01-11", "close": 22.22, "volume": 12599890.0}, {"date": "2023-01-12", "close": 22.75, "volume": 9415718.0}, {"date": "2023-01-13", "close": 23.01, "volume": 7664751.0}, {"date": "2023-01-17", "close": 22.9, "volume": 8848016.0}, {"date": "2023-01-18", "close": 23.08, "volume": 8131166.0}, {"date": "2023-01-19", "close": 22.78, "volume": 6925789.0}, {"date": "2023-01-20", "close": 22.76, "volume": 7586317.0}, {"date": "2023-01-23", "close": 23.4, "volume": 7053877.0}, {"date": "2023-01-24", "close": 23.13, "volume": 5852714.0}, {"date": "2023-01-25", "close": 23.38, "volume": 5212084.0}, {"date": "2023-01-26", "close": 23.47, "volume": 3871494.0}, {"date": "2023-01-27", "close": 23.08, "volume": 5622988.0}, {"date": "2023-01-30", "close": 23.32, "volume": 7147860.0}, {"date": "2023-01-31", "close": 23.63, "volume": 7001103.0}, {"date": "2023-02-01", "close": 24.03, "volume": 13222370.0}, {"date": "2023-02-02", "close": 24.41, "volume": 6087933.0}, {"date": "2023-02-03", "close": 24.46, "volume": 9384822.0}, {"date": "2023-02-06", "close": 24.12, "volume": 7212973.0}, {"date": "2023-02-07", "close": 23.99, "volume": 6647651.0}, {"date": "2023-02-08", "close": 22.14, "volume": 12059180.0}, {"date": "2023-02-09", "close": 22.13, "volume": 7890522.0}, {"date": "2023-02-10", "close": 22.1, "volume": 7333782.0}, {"date": "2023-02-13", "close": 22.36, "volume": 8037246.0}, {"date": "2023-02-14", "close": 22.44, "volume": 6456581.0}, {"date": "2023-02-15", "close": 22.78, "volume": 7691536.0}, {"date": "2023-02-16", "close": 22.29, "volume": 6053911.0}, {"date": "2023-02-17", "close": 22.27, "volume": 6150802.0}, {"date": "2023-02-21", "close": 20.82, "volume": 11367570.0}, {"date": "2023-02-22", "close": 20.84, "volume": 8134553.0}, {"date": "2023-02-23", "close": 20.74, "volume": 7974981.0}, {"date": "2023-02-24", "close": 20.57, "volume": 7169066.0}, {"date": "2023-02-27", "close": 20.41, "volume": 9214235.0}, {"date": "2023-02-28", "close": 20.46, "volume": 9032096.0}, {"date": "2023-03-01", "close": 20.43, "volume": 13139170.0}, {"date": "2023-03-02", "close": 22.7, "volume": 28515400.0}, {"date": "2023-03-03", "close": 22.66, "volume": 10991560.0}, {"date": "2023-03-06", "close": 21.67, "volume": 11532080.0}, {"date": "2023-03-07", "close": 21.12, "volume": 9046060.0}, {"date": "2023-03-08", "close": 21.04, "volume": 8070128.0}, {"date": "2023-03-09", "close": 20.47, "volume": 8529691.0}, {"date": "2023-03-10", "close": 19.59, "volume": 10482760.0}, {"date": "2023-03-13", "close": 18.65, "volume": 14506770.0}, {"date": "2023-03-14", "close": 18.72, "volume": 11872810.0}, {"date": "2023-03-15", "close": 18.8, "volume": 9548886.0}, {"date": "2023-03-16", "close": 18.94, "volume": 8766272.0}, {"date": "2023-03-17", "close": 18.88, "volume": 7772777.0}, {"date": "2023-03-20", "close": 18.5, "volume": 8512499.0}, {"date": "2023-03-21", "close": 18.75, "volume": 10211570.0}, {"date": "2023-03-22", "close": 18.0, "volume": 8477283.0}, {"date": "2023-03-23", "close": 17.19, "volume": 12756880.0}, {"date": "2023-03-24", "close": 16.94, "volume": 10945790.0}, {"date": "2023-03-27", "close": 17.1, "volume": 10311460.0}, {"date": "2023-03-28", "close": 17.27, "volume": 10075610.0}, {"date": "2023-03-29", "close": 17.31, "volume": 14749420.0}, {"date": "2023-03-30", "close": 16.98, "volume": 10343930.0}, {"date": "2023-03-31", "close": 17.49, "volume": 10754450.0}, {"date": "2023-04-03", "close": 18.8, "volume": 21668130.0}, {"date": "2023-04-04", "close": 18.92, "volume": 15439360.0}, {"date": "2023-04-05", "close": 18.35, "volume": 12013790.0}, {"date": "2023-04-06", "close": 18.48, "volume": 9576031.0}, {"date": "2023-04-10", "close": 18.51, "volume": 11390650.0}, {"date": "2023-04-11", "close": 18.42, "volume": 10720960.0}, {"date": "2023-04-12", "close": 17.53, "volume": 13361820.0}, {"date": "2023-04-13", "close": 17.57, "volume": 9224627.0}, {"date": "2023-04-14", "close": 17.74, "volume": 7117462.0}, {"date": "2023-04-17", "close": 17.87, "volume": 13428340.0}, {"date": "2023-04-18", "close": 17.7, "volume": 9406655.0}, {"date": "2023-04-19", "close": 17.85, "volume": 7815542.0}, {"date": "2023-04-20", "close": 17.34, "volume": 8625520.0}, {"date": "2023-04-21", "close": 17.07, "volume": 10416300.0}, {"date": "2023-04-24", "close": 17.06, "volume": 8548024.0}, {"date": "2023-04-25", "close": 16.33, "volume": 9343099.0}, {"date": "2023-04-26", "close": 16.25, "volume": 10258040.0}, {"date": "2023-04-27", "close": 16.22, "volume": 7876454.0}, {"date": "2023-04-28", "close": 16.34, "volume": 9635577.0}, {"date": "2023-05-01", "close": 16.06, "volume": 8638078.0}, {"date": "2023-05-02", "close": 15.68, "volume": 10630360.0}, {"date": "2023-05-03", "close": 15.29, "volume": 10902580.0}, {"date": "2023-05-04", "close": 14.75, "volume": 14455410.0}, {"date": "2023-05-05", "close": 15.37, "volume": 12053350.0}, {"date": "2023-05-08", "close": 15.08, "volume": 9886440.0}, {"date": "2023-05-09", "close": 15.0, "volume": 9273263.0}, {"date": "2023-05-10", "close": 14.79, "volume": 11251910.0}, {"date": "2023-05-11", "close": 14.99, "volume": 9442287.0}, {"date": "2023-05-12", "close": 14.99, "volume": 7130302.0}, {"date": "2023-05-15", "close": 15.3, "volume": 7753264.0}, {"date": "2023-05-16", "close": 14.76, "volume": 10640280.0}, {"date": "2023-05-17", "close": 15.61, "volume": 12199800.0}, {"date": "2023-05-18", "close": 15.87, "volume": 9990523.0}, {"date": "2023-05-19", "close": 14.79, "volume": 16279090.0}, {"date": "2023-05-22", "close": 14.95, "volume": 10783150.0}, {"date": "2023-05-23", "close": 14.77, "volume": 12851300.0}, {"date": "2023-05-24", "close": 15.18, "volume": 25444250.0}, {"date": "2023-05-25", "close": 14.04, "volume": 19433710.0}, {"date": "2023-05-26", "close": 14.34, "volume": 15847610.0}, {"date": "2023-05-30", "close": 14.11, "volume": 16725800.0}, {"date": "2023-05-31", "close": 13.59, "volume": 26267150.0}, {"date": "2023-06-01", "close": 13.75, "volume": 41556510.0}, {"date": "2023-06-02", "close": 15.42, "volume": 35548610.0}, {"date": "2023-06-05", "close": 15.0, "volume": 14262170.0}, {"date": "2023-06-06", "close": 15.9, "volume": 17766530.0}, {"date": "2023-06-07", "close": 16.21, "volume": 14371900.0}, {"date": "2023-06-08", "close": 16.02, "volume": 12574610.0}, {"date": "2023-06-09", "close": 15.66, "volume": 10142400.0}, {"date": "2023-06-12", "close": 16.11, "volume": 12773850.0}, {"date": "2023-06-13", "close": 16.36, "volume": 11200300.0}, {"date": "2023-06-14", "close": 15.87, "volume": 9712782.0}, {"date": "2023-06-15", "close": 15.99, "volume": 9441696.0}, {"date": "2023-06-16", "close": 15.85, "volume": 17843790.0}, {"date": "2023-06-20", "close": 15.76, "volume": 10623860.0}, {"date": "2023-06-21", "close": 15.45, "volume": 8284123.0}, {"date": "2023-06-22", "close": 15.19, "volume": 6312868.0}, {"date": "2023-06-23", "close": 15.0, "volume": 7589021.0}, {"date": "2023-06-26", "close": 15.14, "volume": 7791148.0}, {"date": "2023-06-27", "close": 15.62, "volume": 8875352.0}, {"date": "2023-06-28", "close": 15.51, "volume": 8229545.0}, {"date": "2023-06-29", "close": 16.03, "volume": 9733418.0}, {"date": "2023-06-30", "close": 16.05, "volume": 9437516.0}, {"date": "2023-07-03", "close": 16.48, "volume": 6411927.0}, {"date": "2023-07-05", "close": 16.36, "volume": 8175181.0}, {"date": "2023-07-06", "close": 15.9, "volume": 7995192.0}, {"date": "2023-07-07", "close": 15.93, "volume": 8648362.0}, {"date": "2023-07-10", "close": 16.13, "volume": 9709414.0}, {"date": "2023-07-11", "close": 16.48, "volume": 10315270.0}, {"date": "2023-07-12", "close": 16.17, "volume": 9821158.0}, {"date": "2023-07-13", "close": 15.77, "volume": 9728136.0}, {"date": "2023-07-14", "close": 15.56, "volume": 10321620.0}, {"date": "2023-07-17", "close": 15.93, "volume": 10329640.0}, {"date": "2023-07-18", "close": 15.9, "volume": 9600004.0}, {"date": "2023-07-19", "close": 16.27, "volume": 9230179.0}, {"date": "2023-07-20", "close": 16.33, "volume": 8039751.0}, {"date": "2023-07-21", "close": 16.07, "volume": 5821318.0}, {"date": "2023-07-24", "close": 16.41, "volume": 6823781.0}, {"date": "2023-07-25", "close": 16.12, "volume": 6761636.0}, {"date": "2023-07-26", "close": 16.28, "volume": 9395695.0}, {"date": "2023-07-27", "close": 16.25, "volume": 8290351.0}, {"date": "2023-07-28", "close": 16.27, "volume": 6803306.0}, {"date": "2023-07-31", "close": 16.59, "volume": 8057215.0}, {"date": "2023-08-01", "close": 16.33, "volume": 6688473.0}, {"date": "2023-08-02", "close": 16.0, "volume": 7170476.0}, {"date": "2023-08-03", "close": 16.01, "volume": 9775407.0}, {"date": "2023-08-04", "close": 16.31, "volume": 9293482.0}, {"date": "2023-08-07", "close": 16.04, "volume": 7540617.0}, {"date": "2023-08-08", "close": 15.93, "volume": 7487871.0}, {"date": "2023-08-09", "close": 15.69, "volume": 7955937.0}, {"date": "2023-08-10", "close": 15.7, "volume": 7604479.0}, {"date": "2023-08-11", "close": 15.58, "volume": 7657956.0}, {"date": "2023-08-14", "close": 15.64, "volume": 10925610.0}, {"date": "2023-08-15", "close": 15.24, "volume": 10621500.0}, {"date": "2023-08-16", "close": 15.1, "volume": 8401046.0}, {"date": "2023-08-17", "close": 15.04, "volume": 10662630.0}, {"date": "2023-08-18", "close": 15.12, "volume": 11767430.0}, {"date": "2023-08-21", "close": 14.73, "volume": 12939570.0}, {"date": "2023-08-22", "close": 12.66, "volume": 50386090.0}, {"date": "2023-08-23", "close": 12.59, "volume": 26637360.0}, {"date": "2023-08-24", "close": 12.33, "volume": 13506120.0}, {"date": "2023-08-25", "close": 12.08, "volume": 16364680.0}, {"date": "2023-08-28", "close": 12.16, "volume": 14033820.0}, {"date": "2023-08-29", "close": 12.26, "volume": 11823210.0}, {"date": "2023-08-30", "close": 12.35, "volume": 10243830.0}, {"date": "2023-08-31", "close": 12.23, "volume": 10834600.0}, {"date": "2023-09-01", "close": 12.15, "volume": 8661521.0}, {"date": "2023-09-05", "close": 12.0, "volume": 11587160.0}, {"date": "2023-09-06", "close": 11.82, "volume": 10039960.0}, {"date": "2023-09-07", "close": 11.62, "volume": 10016660.0}, {"date": "2023-09-08", "close": 11.81, "volume": 9069594.0}, {"date": "2023-09-11", "close": 11.47, "volume": 10769840.0}, {"date": "2023-09-12", "close": 11.56, "volume": 9690028.0}, {"date": "2023-09-13", "close": 11.36, "volume": 11272100.0}, {"date": "2023-09-14", "close": 11.36, "volume": 10131790.0}, {"date": "2023-09-15", "close": 11.14, "volume": 11549090.0}, {"date": "2023-09-18", "close": 10.73, "volume": 17409330.0}, {"date": "2023-09-19", "close": 10.93, "volume": 12790680.0}, {"date": "2023-09-20", "close": 10.76, "volume": 9136945.0}, {"date": "2023-09-21", "close": 10.84, "volume": 15373350.0}, {"date": "2023-09-22", "close": 10.87, "volume": 11585620.0}, {"date": "2023-09-25", "close": 11.11, "volume": 12402230.0}, {"date": "2023-09-26", "close": 10.84, "volume": 11120820.0}, {"date": "2023-09-27", "close": 10.95, "volume": 11418820.0}, {"date": "2023-09-28", "close": 11.44, "volume": 10705150.0}, {"date": "2023-09-29", "close": 11.61, "volume": 11119830.0}, {"date": "2023-10-02", "close": 11.55, "volume": 9523447.0}, {"date": "2023-10-03", "close": 11.42, "volume": 8185704.0}, {"date": "2023-10-04", "close": 11.48, "volume": 9654894.0}, {"date": "2023-10-05", "close": 11.11, "volume": 8641438.0}, {"date": "2023-10-06", "close": 11.11, "volume": 9909408.0}, {"date": "2023-10-09", "close": 11.07, "volume": 8814375.0}, {"date": "2023-10-10", "close": 11.15, "volume": 9098371.0}, {"date": "2023-10-11", "close": 10.98, "volume": 7530183.0}, {"date": "2023-10-12", "close": 10.83, "volume": 9615880.0}, {"date": "2023-10-13", "close": 10.57, "volume": 8889341.0}, {"date": "2023-10-16", "close": 10.94, "volume": 9389390.0}, {"date": "2023-10-17", "close": 11.47, "volume": 12786880.0}, {"date": "2023-10-18", "close": 11.42, "volume": 8330224.0}, {"date": "2023-10-19", "close": 11.38, "volume": 8413084.0}, {"date": "2023-10-20", "close": 11.47, "volume": 8227171.0}, {"date": "2023-10-23", "close": 11.32, "volume": 10536120.0}, {"date": "2023-10-24", "close": 11.58, "volume": 8314018.0}, {"date": "2023-10-25", "close": 11.57, "volume": 9264662.0}, {"date": "2023-10-26", "close": 11.83, "volume": 7363731.0}, {"date": "2023-10-27", "close": 11.68, "volume": 8316699.0}, {"date": "2023-10-30", "close": 12.02, "volume": 6745534.0}, {"date": "2023-10-31", "close": 12.18, "volume": 8133406.0}, {"date": "2023-11-01", "close": 12.06, "volume": 8556483.0}, {"date": "2023-11-02", "close": 12.53, "volume": 10398990.0}, {"date": "2023-11-03", "close": 12.95, "volume": 11214810.0}, {"date": "2023-11-06", "close": 12.53, "volume": 10622680.0}, {"date": "2023-11-07", "close": 12.41, "volume": 8628025.0}, {"date": "2023-11-08", "close": 11.54, "volume": 15198500.0}, {"date": "2023-11-09", "close": 11.09, "volume": 13088640.0}, {"date": "2023-11-10", "close": 10.97, "volume": 12918860.0}, {"date": "2023-11-13", "close": 10.74, "volume": 15983180.0}, {"date": "2023-11-14", "close": 11.73, "volume": 20049570.0}, {"date": "2023-11-15", "close": 12.61, "volume": 28734530.0}, {"date": "2023-11-16", "close": 13.33, "volume": 53446050.0}, {"date": "2023-11-17", "close": 14.44, "volume": 27433990.0}, {"date": "2023-11-20", "close": 14.96, "volume": 21266290.0}, {"date": "2023-11-21", "close": 14.96, "volume": 15572110.0}, {"date": "2023-11-22", "close": 14.84, "volume": 13365250.0}, {"date": "2023-11-24", "close": 14.87, "volume": 8888440.0}, {"date": "2023-11-27", "close": 14.9, "volume": 18579150.0}, {"date": "2023-11-28", "close": 14.96, "volume": 14732720.0}, {"date": "2023-11-29", "close": 15.64, "volume": 14284800.0}, {"date": "2023-11-30", "close": 15.86, "volume": 12782290.0}, {"date": "2023-12-01", "close": 17.13, "volume": 20895100.0}, {"date": "2023-12-04", "close": 17.48, "volume": 15201620.0}, {"date": "2023-12-05", "close": 16.46, "volume": 14761050.0}, {"date": "2023-12-06", "close": 16.37, "volume": 11302830.0}, {"date": "2023-12-07", "close": 16.99, "volume": 9494691.0}, {"date": "2023-12-08", "close": 17.39, "volume": 11938270.0}, {"date": "2023-12-11", "close": 20.77, "volume": 67584640.0}, {"date": "2023-12-12", "close": 19.05, "volume": 27056780.0}, {"date": "2023-12-13", "close": 19.54, "volume": 19022750.0}, {"date": "2023-12-14", "close": 19.62, "volume": 11778630.0}, {"date": "2023-12-15", "close": 19.71, "volume": 13272090.0}, {"date": "2023-12-18", "close": 20.06, "volume": 12033860.0}, {"date": "2023-12-19", "close": 20.26, "volume": 9517531.0}, {"date": "2023-12-20", "close": 19.83, "volume": 8437161.0}, {"date": "2023-12-21", "close": 20.08, "volume": 5907727.0}, {"date": "2023-12-22", "close": 19.99, "volume": 5113119.0}, {"date": "2023-12-26", "close": 20.32, "volume": 7122161.0}, {"date": "2023-12-27", "close": 20.1, "volume": 5671800.0}, {"date": "2023-12-28", "close": 20.35, "volume": 5257078.0}, {"date": "2023-12-29", "close": 20.12, "volume": 4921340.0}, {"date": "2024-01-02", "close": 19.76, "volume": 9410012.0}, {"date": "2024-01-03", "close": 18.94, "volume": 10594530.0}, {"date": "2024-01-04", "close": 18.78, "volume": 5399588.0}, {"date": "2024-01-05", "close": 18.82, "volume": 7164449.0}, {"date": "2024-01-08", "close": 19.11, "volume": 4589364.0}, {"date": "2024-01-09", "close": 19.05, "volume": 4286422.0}, {"date": "2024-01-10", "close": 18.98, "volume": 4853020.0}, {"date": "2024-01-11", "close": 18.62, "volume": 11764390.0}, {"date": "2024-01-12", "close": 18.54, "volume": 6952874.0}, {"date": "2024-01-16", "close": 18.17, "volume": 10154140.0}, {"date": "2024-01-17", "close": 17.86, "volume": 6026148.0}, {"date": "2024-01-18", "close": 17.93, "volume": 7365631.0}, {"date": "2024-01-19", "close": 17.63, "volume": 11893840.0}, {"date": "2024-01-22", "close": 18.26, "volume": 15770980.0}, {"date": "2024-01-23", "close": 18.19, "volume": 12181270.0}, {"date": "2024-01-24", "close": 18.14, "volume": 7394664.0}, {"date": "2024-01-25", "close": 18.82, "volume": 14332850.0}, {"date": "2024-01-26", "close": 18.9, "volume": 8854587.0}, {"date": "2024-01-29", "close": 18.67, "volume": 9519715.0}, {"date": "2024-01-30", "close": 18.63, "volume": 5587477.0}, {"date": "2024-01-31", "close": 18.29, "volume": 5042348.0}, {"date": "2024-02-01", "close": 18.44, "volume": 4748490.0}, {"date": "2024-02-02", "close": 18.63, "volume": 7366472.0}, {"date": "2024-02-05", "close": 18.36, "volume": 5510835.0}, {"date": "2024-02-06", "close": 18.64, "volume": 6239703.0}, {"date": "2024-02-07", "close": 18.54, "volume": 4145967.0}, {"date": "2024-02-08", "close": 19.24, "volume": 5794549.0}, {"date": "2024-02-09", "close": 19.08, "volume": 4769120.0}, {"date": "2024-02-12", "close": 19.58, "volume": 5064378.0}, {"date": "2024-02-13", "close": 18.96, "volume": 7932451.0}, {"date": "2024-02-14", "close": 19.27, "volume": 6930793.0}, {"date": "2024-02-15", "close": 19.6, "volume": 6589852.0}, {"date": "2024-02-16", "close": 19.46, "volume": 3693616.0}, {"date": "2024-02-20", "close": 19.26, "volume": 6644758.0}, {"date": "2024-02-21", "close": 18.99, "volume": 7862047.0}, {"date": "2024-02-22", "close": 19.12, "volume": 7760603.0}, {"date": "2024-02-23", "close": 19.5, "volume": 10288520.0}, {"date": "2024-02-26", "close": 19.3, "volume": 11898230.0}, {"date": "2024-02-27", "close": 19.95, "volume": 18806720.0}, {"date": "2024-02-28", "close": 18.41, "volume": 11990740.0}, {"date": "2024-02-29", "close": 17.44, "volume": 18146650.0}, {"date": "2024-03-01", "close": 18.01, "volume": 8287697.0}, {"date": "2024-03-04", "close": 20.45, "volume": 18827120.0}, {"date": "2024-03-05", "close": 20.28, "volume": 9831870.0}, {"date": "2024-03-06", "close": 20.02, "volume": 8010532.0}, {"date": "2024-03-07", "close": 20.34, "volume": 5637474.0}, {"date": "2024-03-08", "close": 21.15, "volume": 13592000.0}, {"date": "2024-03-11", "close": 20.55, "volume": 8812424.0}, {"date": "2024-03-12", "close": 20.86, "volume": 8225015.0}, {"date": "2024-03-13", "close": 20.95, "volume": 6724725.0}, {"date": "2024-03-14", "close": 21.5, "volume": 9822711.0}, {"date": "2024-03-15", "close": 21.19, "volume": 12448240.0}, {"date": "2024-03-18", "close": 21.24, "volume": 7422173.0}, {"date": "2024-03-19", "close": 21.54, "volume": 10666530.0}, {"date": "2024-03-20", "close": 21.2, "volume": 7122868.0}, {"date": "2024-03-21", "close": 20.79, "volume": 5316668.0}, {"date": "2024-03-22", "close": 20.25, "volume": 6580128.0}, {"date": "2024-03-25", "close": 19.63, "volume": 6205229.0}, {"date": "2024-03-26", "close": 19.08, "volume": 7171359.0}, {"date": "2024-03-27", "close": 19.85, "volume": 6062984.0}, {"date": "2024-03-28", "close": 19.99, "volume": 8343263.0}, {"date": "2024-04-01", "close": 19.54, "volume": 5437580.0}, {"date": "2024-04-02", "close": 19.06, "volume": 8356447.0}, {"date": "2024-04-03", "close": 18.86, "volume": 9668211.0}, {"date": "2024-04-04", "close": 18.41, "volume": 7207218.0}, {"date": "2024-04-05", "close": 18.58, "volume": 5600240.0}, {"date": "2024-04-08", "close": 19.55, "volume": 6147825.0}, {"date": "2024-04-09", "close": 19.69, "volume": 5342956.0}, {"date": "2024-04-10", "close": 20.19, "volume": 6847405.0}, {"date": "2024-04-11", "close": 19.93, "volume": 9459908.0}, {"date": "2024-04-12", "close": 19.3, "volume": 5452447.0}, {"date": "2024-04-15", "close": 18.89, "volume": 4554797.0}, {"date": "2024-04-16", "close": 18.99, "volume": 5140749.0}, {"date": "2024-04-17", "close": 19.01, "volume": 4156453.0}, {"date": "2024-04-18", "close": 19.04, "volume": 7579555.0}, {"date": "2024-04-19", "close": 18.53, "volume": 4797292.0}, {"date": "2024-04-22", "close": 18.75, "volume": 6110343.0}, {"date": "2024-04-23", "close": 19.02, "volume": 4008931.0}, {"date": "2024-04-24", "close": 18.73, "volume": 3290940.0}, {"date": "2024-04-25", "close": 18.35, "volume": 3743370.0}, {"date": "2024-04-26", "close": 18.43, "volume": 3817838.0}, {"date": "2024-04-29", "close": 18.56, "volume": 3897746.0}, {"date": "2024-04-30", "close": 18.43, "volume": 3322032.0}, {"date": "2024-05-01", "close": 18.15, "volume": 4465677.0}, {"date": "2024-05-02", "close": 19.12, "volume": 4215978.0}, {"date": "2024-05-03", "close": 19.52, "volume": 4302393.0}, {"date": "2024-05-06", "close": 19.58, "volume": 3901866.0}, {"date": "2024-05-07", "close": 19.4, "volume": 3447960.0}, {"date": "2024-05-08", "close": 19.06, "volume": 3160043.0}, {"date": "2024-05-09", "close": 19.45, "volume": 2802655.0}, {"date": "2024-05-10", "close": 19.35, "volume": 2129419.0}, {"date": "2024-05-13", "close": 19.54, "volume": 4324902.0}, {"date": "2024-05-14", "close": 19.92, "volume": 3999554.0}, {"date": "2024-05-15", "close": 19.37, "volume": 3440647.0}, {"date": "2024-05-16", "close": 19.62, "volume": 2713858.0}, {"date": "2024-05-17", "close": 19.49, "volume": 3483476.0}, {"date": "2024-05-20", "close": 19.1, "volume": 6369933.0}, {"date": "2024-05-21", "close": 20.08, "volume": 17148900.0}, {"date": "2024-05-22", "close": 20.12, "volume": 9569602.0}, {"date": "2024-05-23", "close": 20.06, "volume": 3707317.0}, {"date": "2024-05-24", "close": 20.18, "volume": 3453406.0}, {"date": "2024-05-28", "close": 20.38, "volume": 4482184.0}, {"date": "2024-05-29", "close": 19.75, "volume": 3374778.0}, {"date": "2024-05-30", "close": 19.14, "volume": 4989069.0}, {"date": "2024-05-31", "close": 19.48, "volume": 4686352.0}, {"date": "2024-06-03", "close": 18.81, "volume": 6361484.0}, {"date": "2024-06-04", "close": 18.23, "volume": 5772709.0}, {"date": "2024-06-05", "close": 18.87, "volume": 6292777.0}, {"date": "2024-06-06", "close": 18.4, "volume": 4043923.0}, {"date": "2024-06-07", "close": 18.43, "volume": 3330372.0}, {"date": "2024-06-10", "close": 18.65, "volume": 3384015.0}, {"date": "2024-06-11", "close": 18.73, "volume": 3081550.0}, {"date": "2024-06-12", "close": 19.26, "volume": 3766014.0}, {"date": "2024-06-13", "close": 19.01, "volume": 3906074.0}, {"date": "2024-06-14", "close": 18.36, "volume": 3919434.0}, {"date": "2024-06-17", "close": 18.42, "volume": 3561590.0}, {"date": "2024-06-18", "close": 18.23, "volume": 2826920.0}, {"date": "2024-06-20", "close": 18.33, "volume": 4282040.0}, {"date": "2024-06-21", "close": 18.3, "volume": 6083101.0}, {"date": "2024-06-24", "close": 19.03, "volume": 5896582.0}, {"date": "2024-06-25", "close": 19.47, "volume": 3851406.0}, {"date": "2024-06-26", "close": 19.07, "volume": 3527641.0}, {"date": "2024-06-27", "close": 18.7, "volume": 4331999.0}, {"date": "2024-06-28", "close": 19.2, "volume": 4711424.0}, {"date": "2024-07-01", "close": 18.25, "volume": 5248127.0}, {"date": "2024-07-02", "close": 17.82, "volume": 5539014.0}, {"date": "2024-07-03", "close": 17.93, "volume": 3687701.0}, {"date": "2024-07-05", "close": 19.64, "volume": 17255330.0}, {"date": "2024-07-08", "close": 18.93, "volume": 6178154.0}, {"date": "2024-07-09", "close": 18.87, "volume": 3916970.0}, {"date": "2024-07-10", "close": 18.82, "volume": 3582719.0}, {"date": "2024-07-11", "close": 19.55, "volume": 4391627.0}, {"date": "2024-07-12", "close": 19.09, "volume": 3394167.0}, {"date": "2024-07-15", "close": 16.85, "volume": 23510780.0}, {"date": "2024-07-16", "close": 16.81, "volume": 10254990.0}, {"date": "2024-07-17", "close": 16.81, "volume": 7766399.0}, {"date": "2024-07-18", "close": 16.45, "volume": 6916647.0}, {"date": "2024-07-19", "close": 16.37, "volume": 6350911.0}, {"date": "2024-07-22", "close": 16.55, "volume": 6098286.0}, {"date": "2024-07-23", "close": 16.81, "volume": 5084156.0}, {"date": "2024-07-24", "close": 16.48, "volume": 5444873.0}, {"date": "2024-07-25", "close": 16.46, "volume": 4436297.0}, {"date": "2024-07-26", "close": 16.57, "volume": 4790606.0}, {"date": "2024-07-29", "close": 17.09, "volume": 5949030.0}, {"date": "2024-07-30", "close": 17.3, "volume": 5681068.0}, {"date": "2024-07-31", "close": 17.28, "volume": 5113464.0}, {"date": "2024-08-01", "close": 16.78, "volume": 4778645.0}, {"date": "2024-08-02", "close": 15.93, "volume": 5438353.0}, {"date": "2024-08-05", "close": 15.18, "volume": 8417885.0}, {"date": "2024-08-06", "close": 15.51, "volume": 6144367.0}, {"date": "2024-08-07", "close": 15.22, "volume": 4270620.0}, {"date": "2024-08-08", "close": 15.76, "volume": 3876709.0}, {"date": "2024-08-09", "close": 15.58, "volume": 3892283.0}, {"date": "2024-08-12", "close": 15.81, "volume": 3614395.0}, {"date": "2024-08-13", "close": 16.04, "volume": 4136425.0}, {"date": "2024-08-14", "close": 16.08, "volume": 2830678.0}, {"date": "2024-08-15", "close": 16.98, "volume": 6937605.0}, {"date": "2024-08-16", "close": 17.7, "volume": 5959070.0}, {"date": "2024-08-19", "close": 17.82, "volume": 5142055.0}, {"date": "2024-08-20", "close": 17.74, "volume": 7277127.0}, {"date": "2024-08-21", "close": 15.45, "volume": 34994420.0}, {"date": "2024-08-22", "close": 15.17, "volume": 11779140.0}, {"date": "2024-08-23", "close": 15.96, "volume": 9980921.0}, {"date": "2024-08-26", "close": 15.76, "volume": 5510018.0}, {"date": "2024-08-27", "close": 15.36, "volume": 5667995.0}, {"date": "2024-08-28", "close": 15.38, "volume": 5764330.0}, {"date": "2024-08-29", "close": 15.57, "volume": 5777753.0}, {"date": "2024-08-30", "close": 15.57, "volume": 5960924.0}, {"date": "2024-09-03", "close": 15.49, "volume": 6306405.0}, {"date": "2024-09-04", "close": 15.3, "volume": 5359103.0}, {"date": "2024-09-05", "close": 14.87, "volume": 6463629.0}, {"date": "2024-09-06", "close": 14.61, "volume": 4870513.0}, {"date": "2024-09-09", "close": 14.51, "volume": 6221371.0}, {"date": "2024-09-10", "close": 14.31, "volume": 4464749.0}, {"date": "2024-09-11", "close": 14.62, "volume": 4493962.0}, {"date": "2024-09-12", "close": 14.69, "volume": 3822319.0}, {"date": "2024-09-13", "close": 15.0, "volume": 6098194.0}, {"date": "2024-09-16", "close": 14.95, "volume": 3693061.0}, {"date": "2024-09-17", "close": 15.03, "volume": 4343519.0}, {"date": "2024-09-18", "close": 15.12, "volume": 5652343.0}, {"date": "2024-09-19", "close": 15.33, "volume": 5345392.0}, {"date": "2024-09-20", "close": 15.3, "volume": 6156131.0}, {"date": "2024-09-23", "close": 15.15, "volume": 5797743.0}, {"date": "2024-09-24", "close": 15.07, "volume": 5526398.0}, {"date": "2024-09-25", "close": 14.86, "volume": 3654390.0}, {"date": "2024-09-26", "close": 15.21, "volume": 4023178.0}, {"date": "2024-09-27", "close": 15.25, "volume": 2806499.0}, {"date": "2024-09-30", "close": 15.69, "volume": 5540511.0}, {"date": "2024-10-01", "close": 15.42, "volume": 5419026.0}, {"date": "2024-10-02", "close": 15.35, "volume": 4594669.0}, {"date": "2024-10-03", "close": 15.37, "volume": 4408979.0}, {"date": "2024-10-04", "close": 15.8, "volume": 5017084.0}, {"date": "2024-10-07", "close": 15.36, "volume": 3549814.0}, {"date": "2024-10-08", "close": 15.22, "volume": 3073522.0}, {"date": "2024-10-09", "close": 15.45, "volume": 2831156.0}, {"date": "2024-10-10", "close": 15.44, "volume": 3175364.0}, {"date": "2024-10-11", "close": 15.78, "volume": 3717408.0}, {"date": "2024-10-14", "close": 15.38, "volume": 4669647.0}, {"date": "2024-10-15", "close": 15.64, "volume": 5436323.0}, {"date": "2024-10-16", "close": 16.26, "volume": 5595986.0}, {"date": "2024-10-17", "close": 16.29, "volume": 4911264.0}, {"date": "2024-10-18", "close": 16.18, "volume": 3893829.0}, {"date": "2024-10-21", "close": 16.02, "volume": 3521488.0}, {"date": "2024-10-22", "close": 15.7, "volume": 3788803.0}, {"date": "2024-10-23", "close": 15.34, "volume": 3468491.0}, {"date": "2024-10-24", "close": 15.41, "volume": 4292631.0}, {"date": "2024-10-25", "close": 15.39, "volume": 3702645.0}, {"date": "2024-10-28", "close": 15.51, "volume": 3379336.0}, {"date": "2024-10-29", "close": 15.57, "volume": 6292504.0}, {"date": "2024-10-30", "close": 15.43, "volume": 3936361.0}, {"date": "2024-10-31", "close": 15.34, "volume": 3363333.0}, {"date": "2024-11-01", "close": 15.27, "volume": 3816227.0}, {"date": "2024-11-04", "close": 15.21, "volume": 3968145.0}, {"date": "2024-11-05", "close": 15.32, "volume": 4475342.0}, {"date": "2024-11-06", "close": 16.09, "volume": 8045442.0}, {"date": "2024-11-07", "close": 16.45, "volume": 6146877.0}, {"date": "2024-11-08", "close": 15.67, "volume": 5487372.0}, {"date": "2024-11-11", "close": 15.34, "volume": 7312110.0}, {"date": "2024-11-12", "close": 15.08, "volume": 6796825.0}, {"date": "2024-11-13", "close": 15.07, "volume": 3947466.0}, {"date": "2024-11-14", "close": 15.57, "volume": 5107992.0}, {"date": "2024-11-15", "close": 15.49, "volume": 3779108.0}, {"date": "2024-11-18", "close": 15.26, "volume": 5537533.0}, {"date": "2024-11-19", "close": 15.14, "volume": 4373702.0}, {"date": "2024-11-20", "close": 14.56, "volume": 7083985.0}, {"date": "2024-11-21", "close": 15.07, "volume": 4824970.0}, {"date": "2024-11-22", "close": 16.3, "volume": 10894900.0}, {"date": "2024-11-25", "close": 15.94, "volume": 16890300.0}, {"date": "2024-11-26", "close": 15.89, "volume": 8097587.0}, {"date": "2024-11-27", "close": 15.96, "volume": 4363718.0}, {"date": "2024-11-29", "close": 16.24, "volume": 3101561.0}, {"date": "2024-12-02", "close": 16.93, "volume": 7005356.0}, {"date": "2024-12-03", "close": 16.48, "volume": 4913013.0}, {"date": "2024-12-04", "close": 16.74, "volume": 3918480.0}, {"date": "2024-12-05", "close": 16.45, "volume": 3605475.0}, {"date": "2024-12-06", "close": 16.43, "volume": 3320179.0}, {"date": "2024-12-09", "close": 16.72, "volume": 8873001.0}, {"date": "2024-12-10", "close": 16.72, "volume": 8297272.0}, {"date": "2024-12-11", "close": 16.58, "volume": 28762150.0}, {"date": "2024-12-12", "close": 16.31, "volume": 9700560.0}, {"date": "2024-12-13", "close": 16.56, "volume": 7830541.0}, {"date": "2024-12-16", "close": 16.72, "volume": 8444797.0}, {"date": "2024-12-17", "close": 16.73, "volume": 8817164.0}, {"date": "2024-12-18", "close": 15.85, "volume": 6160061.0}, {"date": "2024-12-19", "close": 15.85, "volume": 5197270.0}, {"date": "2024-12-20", "close": 16.24, "volume": 10420160.0}, {"date": "2024-12-23", "close": 16.65, "volume": 5011833.0}, {"date": "2024-12-24", "close": 16.82, "volume": 2312478.0}, {"date": "2024-12-26", "close": 18.1, "volume": 10639100.0}, {"date": "2024-12-27", "close": 17.54, "volume": 5819760.0}, {"date": "2024-12-30", "close": 16.77, "volume": 5662083.0}, {"date": "2024-12-31", "close": 16.93, "volume": 5850954.0}, {"date": "2025-01-02", "close": 16.56, "volume": 6447981.0}, {"date": "2025-01-03", "close": 16.82, "volume": 7396387.0}, {"date": "2025-01-06", "close": 16.4, "volume": 7411524.0}, {"date": "2025-01-07", "close": 16.36, "volume": 6335982.0}, {"date": "2025-01-08", "close": 16.03, "volume": 6198065.0}, {"date": "2025-01-10", "close": 15.84, "volume": 7325021.0}, {"date": "2025-01-13", "close": 14.56, "volume": 13104930.0}, {"date": "2025-01-14", "close": 14.02, "volume": 11551640.0}, {"date": "2025-01-15", "close": 13.79, "volume": 15032090.0}, {"date": "2025-01-16", "close": 13.87, "volume": 8438732.0}, {"date": "2025-01-17", "close": 13.99, "volume": 6079040.0}, {"date": "2025-01-21", "close": 14.38, "volume": 9139205.0}, {"date": "2025-01-22", "close": 14.6, "volume": 7447781.0}, {"date": "2025-01-23", "close": 15.03, "volume": 6443179.0}, {"date": "2025-01-24", "close": 15.36, "volume": 8232525.0}, {"date": "2025-01-27", "close": 15.28, "volume": 5718220.0}, {"date": "2025-01-28", "close": 15.67, "volume": 5363680.0}, {"date": "2025-01-29", "close": 15.4, "volume": 4561620.0}, {"date": "2025-01-30", "close": 15.77, "volume": 4372876.0}, {"date": "2025-01-31", "close": 15.58, "volume": 6019505.0}, {"date": "2025-02-03", "close": 15.23, "volume": 6360436.0}, {"date": "2025-02-04", "close": 15.08, "volume": 4030551.0}, {"date": "2025-02-05", "close": 14.88, "volume": 4276732.0}, {"date": "2025-02-06", "close": 14.6, "volume": 4712399.0}, {"date": "2025-02-07", "close": 14.27, "volume": 5853217.0}, {"date": "2025-02-10", "close": 14.53, "volume": 4746457.0}, {"date": "2025-02-11", "close": 14.67, "volume": 3345625.0}, {"date": "2025-02-12", "close": 14.78, "volume": 5074036.0}, {"date": "2025-02-13", "close": 15.11, "volume": 5134192.0}, {"date": "2025-02-14", "close": 15.04, "volume": 4206291.0}, {"date": "2025-02-18", "close": 15.31, "volume": 4594128.0}, {"date": "2025-02-19", "close": 15.33, "volume": 4416054.0}, {"date": "2025-02-20", "close": 15.78, "volume": 5950866.0}, {"date": "2025-02-21", "close": 14.97, "volume": 5554229.0}, {"date": "2025-02-24", "close": 14.96, "volume": 5251548.0}, {"date": "2025-02-25", "close": 14.56, "volume": 4968993.0}, {"date": "2025-02-26", "close": 14.51, "volume": 4141162.0}, {"date": "2025-02-27", "close": 14.06, "volume": 6336138.0}, {"date": "2025-02-28", "close": 14.35, "volume": 8692269.0}, {"date": "2025-03-03", "close": 14.01, "volume": 8477363.0}, {"date": "2025-03-04", "close": 13.36, "volume": 11119360.0}, {"date": "2025-03-05", "close": 13.31, "volume": 12034130.0}, {"date": "2025-03-06", "close": 13.22, "volume": 18490180.0}, {"date": "2025-03-07", "close": 14.06, "volume": 13837650.0}, {"date": "2025-03-10", "close": 14.07, "volume": 10081500.0}, {"date": "2025-03-11", "close": 13.71, "volume": 7965259.0}, {"date": "2025-03-12", "close": 13.92, "volume": 7346402.0}, {"date": "2025-03-13", "close": 13.64, "volume": 6501863.0}, {"date": "2025-03-14", "close": 13.08, "volume": 9058092.0}, {"date": "2025-03-17", "close": 13.81, "volume": 8057026.0}, {"date": "2025-03-18", "close": 13.56, "volume": 5332367.0}, {"date": "2025-03-19", "close": 13.64, "volume": 5316846.0}, {"date": "2025-03-20", "close": 13.37, "volume": 4714337.0}, {"date": "2025-03-21", "close": 13.24, "volume": 5727738.0}, {"date": "2025-03-24", "close": 13.94, "volume": 6405774.0}, {"date": "2025-03-25", "close": 13.58, "volume": 5146530.0}, {"date": "2025-03-26", "close": 13.27, "volume": 5828087.0}, {"date": "2025-03-27", "close": 13.18, "volume": 6656052.0}, {"date": "2025-03-28", "close": 12.81, "volume": 6443319.0}, {"date": "2025-03-31", "close": 12.56, "volume": 6540913.0}, {"date": "2025-04-01", "close": 12.87, "volume": 7150730.0}, {"date": "2025-04-02", "close": 13.19, "volume": 6339520.0}, {"date": "2025-04-03", "close": 11.41, "volume": 15176910.0}, {"date": "2025-04-04", "close": 11.38, "volume": 14094030.0}, {"date": "2025-04-07", "close": 10.85, "volume": 11512000.0}, {"date": "2025-04-08", "close": 10.02, "volume": 10438860.0}, {"date": "2025-04-09", "close": 11.87, "volume": 13751990.0}, {"date": "2025-04-10", "close": 11.45, "volume": 10900860.0}, {"date": "2025-04-11", "close": 11.37, "volume": 6652383.0}, {"date": "2025-04-14", "close": 11.32, "volume": 5130273.0}, {"date": "2025-04-15", "close": 11.2, "volume": 5049676.0}, {"date": "2025-04-16", "close": 11.01, "volume": 4519750.0}, {"date": "2025-04-17", "close": 11.13, "volume": 5521383.0}, {"date": "2025-04-21", "close": 10.76, "volume": 5335089.0}, {"date": "2025-04-22", "close": 10.83, "volume": 5101539.0}, {"date": "2025-04-23", "close": 10.8, "volume": 6625054.0}, {"date": "2025-04-24", "close": 11.02, "volume": 7946422.0}, {"date": "2025-04-25", "close": 11.18, "volume": 5889335.0}, {"date": "2025-04-28", "close": 11.59, "volume": 6480557.0}, {"date": "2025-04-29", "close": 11.43, "volume": 5792488.0}, {"date": "2025-04-30", "close": 11.42, "volume": 7951092.0}, {"date": "2025-05-01", "close": 11.66, "volume": 7041906.0}, {"date": "2025-05-02", "close": 11.95, "volume": 5632365.0}, {"date": "2025-05-05", "close": 11.84, "volume": 5481503.0}, {"date": "2025-05-06", "close": 11.5, "volume": 5773051.0}, {"date": "2025-05-07", "close": 11.6, "volume": 4549437.0}, {"date": "2025-05-08", "close": 11.79, "volume": 4119875.0}, {"date": "2025-05-09", "close": 11.62, "volume": 2764918.0}, {"date": "2025-05-12", "close": 12.34, "volume": 8129518.0}, {"date": "2025-05-13", "close": 12.42, "volume": 7530386.0}, {"date": "2025-05-14", "close": 12.1, "volume": 5453774.0}, {"date": "2025-05-15", "close": 12.01, "volume": 4694617.0}, {"date": "2025-05-16", "close": 12.23, "volume": 4855165.0}, {"date": "2025-05-19", "close": 12.02, "volume": 4062904.0}, {"date": "2025-05-20", "close": 12.09, "volume": 5729186.0}, {"date": "2025-05-21", "close": 11.62, "volume": 5826678.0}, {"date": "2025-05-22", "close": 11.92, "volume": 4896837.0}, {"date": "2025-05-23", "close": 11.57, "volume": 6896796.0}, {"date": "2025-05-27", "close": 12.04, "volume": 12540160.0}, {"date": "2025-05-28", "close": 12.0, "volume": 17700020.0}, {"date": "2025-05-29", "close": 11.94, "volume": 12951040.0}, {"date": "2025-05-30", "close": 11.89, "volume": 8403704.0}, {"date": "2025-06-02", "close": 11.32, "volume": 9526652.0}, {"date": "2025-06-03", "close": 11.49, "volume": 6664188.0}, {"date": "2025-06-04", "close": 11.45, "volume": 5930590.0}, {"date": "2025-06-05", "close": 11.92, "volume": 8283271.0}, {"date": "2025-06-06", "close": 12.26, "volume": 5098825.0}, {"date": "2025-06-09", "close": 12.25, "volume": 7397329.0}, {"date": "2025-06-10", "close": 12.37, "volume": 5408015.0}, {"date": "2025-06-11", "close": 12.16, "volume": 5293026.0}, {"date": "2025-06-12", "close": 11.9, "volume": 6425880.0}, {"date": "2025-06-13", "close": 11.24, "volume": 6145901.0}, {"date": "2025-06-16", "close": 11.88, "volume": 8000474.0}, {"date": "2025-06-17", "close": 11.33, "volume": 6018495.0}, {"date": "2025-06-18", "close": 11.07, "volume": 7312322.0}, {"date": "2025-06-20", "close": 11.05, "volume": 8569174.0}, {"date": "2025-06-23", "close": 10.64, "volume": 10948890.0}, {"date": "2025-06-24", "close": 10.81, "volume": 10444540.0}, {"date": "2025-06-25", "close": 11.02, "volume": 6873210.0}, {"date": "2025-06-26", "close": 11.12, "volume": 5640864.0}, {"date": "2025-06-27", "close": 11.35, "volume": 9485360.0}, {"date": "2025-06-30", "close": 11.66, "volume": 9053071.0}, {"date": "2025-07-01", "close": 12.33, "volume": 14304650.0}, {"date": "2025-07-02", "close": 12.48, "volume": 7705989.0}, {"date": "2025-07-03", "close": 12.52, "volume": 3638226.0}, {"date": "2025-07-07", "close": 12.45, "volume": 4950498.0}, {"date": "2025-07-08", "close": 12.54, "volume": 8169201.0}, {"date": "2025-07-09", "close": 12.5, "volume": 5100914.0}, {"date": "2025-07-10", "close": 12.73, "volume": 6285564.0}, {"date": "2025-07-11", "close": 12.53, "volume": 5279294.0}, {"date": "2025-07-14", "close": 12.48, "volume": 4402294.0}, {"date": "2025-07-15", "close": 12.07, "volume": 8424405.0}, {"date": "2025-07-16", "close": 12.05, "volume": 5608421.0}, {"date": "2025-07-17", "close": 12.0, "volume": 5368835.0}, {"date": "2025-07-18", "close": 11.95, "volume": 5667344.0}, {"date": "2025-07-21", "close": 12.21, "volume": 6120118.0}, {"date": "2025-07-22", "close": 13.01, "volume": 17316470.0}, {"date": "2025-07-23", "close": 12.78, "volume": 9053143.0}, {"date": "2025-07-24", "close": 12.7, "volume": 5875318.0}, {"date": "2025-07-25", "close": 13.08, "volume": 6730629.0}, {"date": "2025-07-28", "close": 13.72, "volume": 10619070.0}, {"date": "2025-07-29", "close": 13.31, "volume": 6995852.0}, {"date": "2025-07-30", "close": 13.02, "volume": 5585200.0}, {"date": "2025-07-31", "close": 12.63, "volume": 7485230.0}, {"date": "2025-08-01", "close": 12.36, "volume": 6583774.0}, {"date": "2025-08-04", "close": 11.9, "volume": 8576345.0}, {"date": "2025-08-05", "close": 12.0, "volume": 9458599.0}, {"date": "2025-08-06", "close": 12.11, "volume": 5858019.0}, {"date": "2025-08-07", "close": 12.11, "volume": 6172648.0}, {"date": "2025-08-08", "close": 12.08, "volume": 4379411.0}, {"date": "2025-08-11", "close": 12.11, "volume": 5723125.0}, {"date": "2025-08-12", "close": 12.73, "volume": 11336350.0}, {"date": "2025-08-13", "close": 13.21, "volume": 6096981.0}, {"date": "2025-08-14", "close": 12.96, "volume": 4509445.0}, {"date": "2025-08-15", "close": 12.81, "volume": 4760036.0}, {"date": "2025-08-18", "close": 13.27, "volume": 6997809.0}, {"date": "2025-08-19", "close": 13.04, "volume": 4330583.0}, {"date": "2025-08-20", "close": 12.88, "volume": 5099955.0}, {"date": "2025-08-21", "close": 12.94, "volume": 4840071.0}, {"date": "2025-08-22", "close": 13.58, "volume": 6803656.0}, {"date": "2025-08-25", "close": 13.27, "volume": 4967927.0}, {"date": "2025-08-26", "close": 13.36, "volume": 7884687.0}, {"date": "2025-08-27", "close": 13.6, "volume": 9247340.0}, {"date": "2025-08-28", "close": 13.36, "volume": 9026113.0}, {"date": "2025-08-29", "close": 13.23, "volume": 8374489.0}, {"date": "2025-09-02", "close": 13.49, "volume": 13292610.0}, {"date": "2025-09-03", "close": 16.28, "volume": 48533560.0}, {"date": "2025-09-04", "close": 17.24, "volume": 26119180.0}, {"date": "2025-09-05", "close": 17.33, "volume": 18331540.0}, {"date": "2025-09-08", "close": 17.09, "volume": 11669250.0}, {"date": "2025-09-09", "close": 17.21, "volume": 11136990.0}, {"date": "2025-09-10", "close": 17.04, "volume": 10139040.0}, {"date": "2025-09-11", "close": 17.46, "volume": 9333985.0}, {"date": "2025-09-12", "close": 16.95, "volume": 11828830.0}, {"date": "2025-09-15", "close": 17.44, "volume": 8823153.0}, {"date": "2025-09-16", "close": 17.43, "volume": 7321075.0}, {"date": "2025-09-17", "close": 17.4, "volume": 8727544.0}, {"date": "2025-09-18", "close": 17.61, "volume": 6833201.0}, {"date": "2025-09-19", "close": 17.55, "volume": 10508010.0}, {"date": "2025-09-22", "close": 16.89, "volume": 10739070.0}, {"date": "2025-09-23", "close": 17.13, "volume": 7382064.0}, {"date": "2025-09-24", "close": 17.38, "volume": 12573080.0}, {"date": "2025-09-25", "close": 17.08, "volume": 7652521.0}, {"date": "2025-09-26", "close": 18.0, "volume": 13714720.0}, {"date": "2025-09-29", "close": 18.17, "volume": 8393509.0}, {"date": "2025-09-30", "close": 17.93, "volume": 7849273.0}, {"date": "2025-10-01", "close": 17.96, "volume": 7342237.0}, {"date": "2025-10-02", "close": 18.19, "volume": 7305366.0}, {"date": "2025-10-03", "close": 18.21, "volume": 7025326.0}, {"date": "2025-10-06", "close": 18.3, "volume": 9507254.0}, {"date": "2025-10-07", "close": 17.77, "volume": 8074166.0}, {"date": "2025-10-08", "close": 17.72, "volume": 7199021.0}, {"date": "2025-10-09", "close": 17.28, "volume": 8409869.0}, {"date": "2025-10-10", "close": 16.51, "volume": 10442330.0}, {"date": "2025-10-13", "close": 17.45, "volume": 12647200.0}, {"date": "2025-10-14", "close": 17.83, "volume": 9267031.0}, {"date": "2025-10-15", "close": 17.9, "volume": 6153854.0}, {"date": "2025-10-16", "close": 17.96, "volume": 8308448.0}, {"date": "2025-10-17", "close": 17.82, "volume": 6116162.0}, {"date": "2025-10-20", "close": 17.98, "volume": 4386808.0}, {"date": "2025-10-21", "close": 18.24, "volume": 5804661.0}, {"date": "2025-10-22", "close": 18.56, "volume": 6247411.0}, {"date": "2025-10-23", "close": 18.64, "volume": 6495893.0}, {"date": "2025-10-24", "close": 18.72, "volume": 6610251.0}, {"date": "2025-10-27", "close": 19.38, "volume": 6099432.0}, {"date": "2025-10-28", "close": 19.7, "volume": 4930136.0}, {"date": "2025-10-29", "close": 19.54, "volume": 7191455.0}, {"date": "2025-10-30", "close": 19.54, "volume": 6332162.0}, {"date": "2025-10-31", "close": 19.49, "volume": 5677777.0}, {"date": "2025-11-03", "close": 19.94, "volume": 5847349.0}, {"date": "2025-11-04", "close": 19.4, "volume": 6169922.0}, {"date": "2025-11-05", "close": 20.75, "volume": 9859020.0}, {"date": "2025-11-06", "close": 20.36, "volume": 7664005.0}, {"date": "2025-11-07", "close": 20.35, "volume": 5686209.0}, {"date": "2025-11-10", "close": 20.57, "volume": 6159070.0}, {"date": "2025-11-11", "close": 20.45, "volume": 3489481.0}, {"date": "2025-11-12", "close": 20.58, "volume": 3215728.0}, {"date": "2025-11-13", "close": 20.07, "volume": 6562348.0}, {"date": "2025-11-14", "close": 19.99, "volume": 6026516.0}, {"date": "2025-11-17", "close": 19.15, "volume": 5578206.0}, {"date": "2025-11-18", "close": 19.51, "volume": 4785274.0}, {"date": "2025-11-19", "close": 19.41, "volume": 5387219.0}, {"date": "2025-11-20", "close": 19.06, "volume": 5879528.0}, {"date": "2025-11-21", "close": 20.12, "volume": 6871603.0}, {"date": "2025-11-24", "close": 20.02, "volume": 7044251.0}, {"date": "2025-11-25", "close": 21.85, "volume": 8336493.0}, {"date": "2025-11-26", "close": 22.43, "volume": 7067130.0}, {"date": "2025-11-28", "close": 22.36, "volume": 3039448.0}, {"date": "2025-12-01", "close": 22.82, "volume": 9865695.0}, {"date": "2025-12-02", "close": 22.71, "volume": 11348300.0}, {"date": "2025-12-03", "close": 22.46, "volume": 21812690.0}, {"date": "2025-12-04", "close": 22.32, "volume": 12743210.0}, {"date": "2025-12-05", "close": 22.85, "volume": 9602578.0}, {"date": "2025-12-08", "close": 22.13, "volume": 7528370.0}, {"date": "2025-12-09", "close": 22.57, "volume": 5132419.0}, {"date": "2025-12-10", "close": 23.26, "volume": 10860490.0}, {"date": "2025-12-11", "close": 24.0, "volume": 8059828.0}, {"date": "2025-12-12", "close": 24.15, "volume": 7462655.0}, {"date": "2025-12-15", "close": 23.84, "volume": 6978682.0}, {"date": "2025-12-16", "close": 23.12, "volume": 5948340.0}, {"date": "2025-12-17", "close": 23.13, "volume": 4268130.0}, {"date": "2025-12-18", "close": 23.36, "volume": 5599700.0}, {"date": "2025-12-19", "close": 23.83, "volume": 9765053.0}, {"date": "2025-12-22", "close": 22.95, "volume": 5864438.0}, {"date": "2025-12-23", "close": 22.58, "volume": 5557395.0}, {"date": "2025-12-24", "close": 22.32, "volume": 2831706.0}, {"date": "2025-12-26", "close": 22.47, "volume": 3734558.0}, {"date": "2025-12-29", "close": 22.1, "volume": 4227844.0}, {"date": "2025-12-30", "close": 22.14, "volume": 3943445.0}, {"date": "2025-12-31", "close": 22.05, "volume": 3496012.0}, {"date": "2026-01-02", "close": 22.75, "volume": 5230460.0}, {"date": "2026-01-05", "close": 22.85, "volume": 4959914.0}, {"date": "2026-01-06", "close": 23.22, "volume": 7908236.0}, {"date": "2026-01-07", "close": 22.48, "volume": 5507097.0}, {"date": "2026-01-08", "close": 23.72, "volume": 9680699.0}, {"date": "2026-01-09", "close": 23.17, "volume": 5865794.0}, {"date": "2026-01-12", "close": 21.93, "volume": 12991180.0}, {"date": "2026-01-13", "close": 22.0, "volume": 6974903.0}, {"date": "2026-01-14", "close": 21.19, "volume": 9122428.0}, {"date": "2026-01-15", "close": 21.57, "volume": 5863817.0}, {"date": "2026-01-16", "close": 21.74, "volume": 5445437.0}, {"date": "2026-01-20", "close": 21.3, "volume": 5206913.0}, {"date": "2026-01-21", "close": 21.21, "volume": 5937481.0}, {"date": "2026-01-22", "close": 20.54, "volume": 7733358.0}, {"date": "2026-01-23", "close": 20.32, "volume": 4671104.0}, {"date": "2026-01-26", "close": 20.26, "volume": 4391248.0}, {"date": "2026-01-27", "close": 20.38, "volume": 4232015.0}, {"date": "2026-01-28", "close": 20.02, "volume": 6335344.0}, {"date": "2026-01-29", "close": 20.02, "volume": 7650386.0}, {"date": "2026-01-30", "close": 20.02, "volume": 6018145.0}, {"date": "2026-02-02", "close": 21.19, "volume": 8001366.0}, {"date": "2026-02-03", "close": 21.23, "volume": 6304193.0}, {"date": "2026-02-04", "close": 21.71, "volume": 9356568.0}, {"date": "2026-02-05", "close": 21.52, "volume": 6047526.0}, {"date": "2026-02-06", "close": 22.7, "volume": 6806725.0}, {"date": "2026-02-09", "close": 21.47, "volume": 6243775.0}, {"date": "2026-02-10", "close": 20.99, "volume": 4388249.0}, {"date": "2026-02-11", "close": 21.73, "volume": 6140594.0}, {"date": "2026-02-12", "close": 21.83, "volume": 7170691.0}, {"date": "2026-02-13", "close": 21.63, "volume": 6720763.0}, {"date": "2026-02-17", "close": 22.24, "volume": 6198150.0}, {"date": "2026-02-18", "close": 22.77, "volume": 8432520.0}, {"date": "2026-02-19", "close": 22.01, "volume": 6478965.0}, {"date": "2026-02-20", "close": 22.41, "volume": 8589338.0}, {"date": "2026-02-23", "close": 21.27, "volume": 8086972.0}, {"date": "2026-02-24", "close": 20.83, "volume": 4737072.0}, {"date": "2026-02-25", "close": 20.3, "volume": 5708855.0}, {"date": "2026-02-26", "close": 20.35, "volume": 5897868.0}, {"date": "2026-02-27", "close": 19.78, "volume": 8017847.0}, {"date": "2026-03-02", "close": 18.81, "volume": 9773637.0}, {"date": "2026-03-03", "close": 18.28, "volume": 8375740.0}, {"date": "2026-03-04", "close": 19.21, "volume": 10128860.0}, {"date": "2026-03-05", "close": 19.19, "volume": 9245976.0}, {"date": "2026-03-06", "close": 18.27, "volume": 10216780.0}, {"date": "2026-03-09", "close": 17.98, "volume": 12335960.0}, {"date": "2026-03-10", "close": 17.99, "volume": 10789690.0}, {"date": "2026-03-11", "close": 17.47, "volume": 8741765.0}, {"date": "2026-03-12", "close": 17.17, "volume": 7207017.0}, {"date": "2026-03-13", "close": 17.05, "volume": 6773952.0}, {"date": "2026-03-16", "close": 17.09, "volume": 7600610.0}, {"date": "2026-03-17", "close": 16.92, "volume": 11689010.0}, {"date": "2026-03-18", "close": 17.72, "volume": 22767050.0}, {"date": "2026-03-19", "close": 18.05, "volume": 9514311.0}, {"date": "2026-03-20", "close": 17.87, "volume": 18005090.0}, {"date": "2026-03-23", "close": 18.03, "volume": 8220691.0}, {"date": "2026-03-24", "close": 18.38, "volume": 6041016.0}, {"date": "2026-03-25", "close": 18.5, "volume": 7004205.0}, {"date": "2026-03-26", "close": 18.49, "volume": 5468535.0}, {"date": "2026-03-27", "close": 17.94, "volume": 6309791.0}, {"date": "2026-03-30", "close": 17.58, "volume": 6783881.0}, {"date": "2026-03-31", "close": 18.09, "volume": 7310633.0}, {"date": "2026-04-01", "close": 18.1, "volume": 7216444.0}, {"date": "2026-04-02", "close": 17.82, "volume": 6671032.0}, {"date": "2026-04-06", "close": 18.13, "volume": 6593965.0}, {"date": "2026-04-07", "close": 18.1, "volume": 4770610.0}, {"date": "2026-04-08", "close": 18.34, "volume": 7029516.0}, {"date": "2026-04-09", "close": 19.14, "volume": 6040033.0}, {"date": "2026-04-10", "close": 18.86, "volume": 3331114.0}, {"date": "2026-04-13", "close": 19.23, "volume": 5119864.0}, {"date": "2026-04-14", "close": 19.1, "volume": 4729310.0}, {"date": "2026-04-15", "close": 19.15, "volume": 4415663.0}, {"date": "2026-04-16", "close": 19.08, "volume": 4010276.0}, {"date": "2026-04-17", "close": 19.54, "volume": 4297357.0}, {"date": "2026-04-20", "close": 19.94, "volume": 4193888.0}, {"date": "2026-04-21", "close": 20.24, "volume": 5466792.0}, {"date": "2026-04-22", "close": 20.2, "volume": 4348669.0}, {"date": "2026-04-23", "close": 20.18, "volume": 3438870.0}, {"date": "2026-04-24", "close": 20.1, "volume": 3502582.0}, {"date": "2026-04-27", "close": 20.01, "volume": 3319125.0}, {"date": "2026-04-28", "close": 19.43, "volume": 4746558.0}, {"date": "2026-04-29", "close": 19.3, "volume": 3748648.0}, {"date": "2026-04-30", "close": 19.55, "volume": 4785474.0}, {"date": "2026-05-01", "close": 19.69, "volume": 4708130.0}, {"date": "2026-05-04", "close": 19.12, "volume": 3973790.0}, {"date": "2026-05-05", "close": 19.28, "volume": 3941044.0}, {"date": "2026-05-06", "close": 19.82, "volume": 4332079.0}, {"date": "2026-05-07", "close": 19.23, "volume": 5344963.0}, {"date": "2026-05-08", "close": 19.48, "volume": 3806807.0}, {"date": "2026-05-11", "close": 18.69, "volume": 6547166.0}, {"date": "2026-05-12", "close": 18.52, "volume": 5443601.0}, {"date": "2026-05-13", "close": 18.43, "volume": 5229363.0}, {"date": "2026-05-14", "close": 18.31, "volume": 5599166.0}, {"date": "2026-05-15", "close": 18.41, "volume": 6892315.0}, {"date": "2026-05-18", "close": 18.52, "volume": 10714560.0}, {"date": "2026-05-19", "close": 19.05, "volume": 6462942.0}, {"date": "2026-05-20", "close": 20.0, "volume": 6091748.0}, {"date": "2026-05-21", "close": 20.62, "volume": 5527553.0}, {"date": "2026-05-22", "close": 20.66, "volume": 4136399.0}, {"date": "2026-05-26", "close": 21.67, "volume": 5320233.0}, {"date": "2026-05-27", "close": 21.05, "volume": 6285993.0}, {"date": "2026-05-28", "close": 22.45, "volume": 8442845.0}, {"date": "2026-05-29", "close": 21.76, "volume": 5847209.0}, {"date": "2026-06-01", "close": 21.8, "volume": 5083733.0}, {"date": "2026-06-02", "close": 21.67, "volume": 14333920.0}, {"date": "2026-06-03", "close": 21.8, "volume": 14196550.0}, {"date": "2026-06-04", "close": 23.03, "volume": 13000210.0}, {"date": "2026-06-05", "close": 22.16, "volume": 7497398.0}, {"date": "2026-06-08", "close": 22.26, "volume": 5358404.0}, {"date": "2026-06-09", "close": 22.18, "volume": 5894147.0}, {"date": "2026-06-10", "close": 23.16, "volume": 7956166.0}, {"date": "2026-06-11", "close": 25.04, "volume": 10049530.0}, {"date": "2026-06-12", "close": 25.37, "volume": 7707659.0}, {"date": "2026-06-15", "close": 24.68, "volume": 6024276.0}, {"date": "2026-06-16", "close": 24.94, "volume": 7269437.0}, {"date": "2026-06-17", "close": 23.89, "volume": 7495204.0}, {"date": "2026-06-18", "close": 24.14, "volume": 7511344.0}, {"date": "2026-06-22", "close": 24.66, "volume": 6502594.0}, {"date": "2026-06-23", "close": 23.95, "volume": 6380753.0}, {"date": "2026-06-24", "close": 25.34, "volume": 6850840.0}, {"date": "2026-06-25", "close": 25.7, "volume": 6236520.0}, {"date": "2026-06-26", "close": 25.96, "volume": 6384466.0}, {"date": "2026-06-29", "close": 24.46, "volume": 7317008.0}, {"date": "2026-06-30", "close": 23.55, "volume": 6591716.0}, {"date": "2026-07-01", "close": 23.43, "volume": 4069343.0}, {"date": "2026-07-02", "close": 23.25, "volume": 5173396.0}, {"date": "2026-07-06", "close": 23.68, "volume": 3632070.0}, {"date": "2026-07-07", "close": 23.13, "volume": 5239795.0}, {"date": "2026-07-08", "close": 22.7, "volume": 5438995.0}, {"date": "2026-07-09", "close": 22.68, "volume": 3329770.0}, {"date": "2026-07-10", "close": 22.64, "volume": 4644252.0}, {"date": "2026-07-13", "close": 22.78, "volume": 4492182.0}, {"date": "2026-07-14", "close": 23.21, "volume": 5159769.0}, {"date": "2026-07-15", "close": 23.76, "volume": 4278141.0}, {"date": "2026-07-16", "close": 24.12, "volume": 4443176.0}, {"date": "2026-07-17", "close": 23.68, "volume": 5597392.0}, {"date": "2026-07-20", "close": 23.31, "volume": 5070971.0}, {"date": "2026-07-21", "close": 23.8, "volume": 3435083.0}, {"date": "2026-07-22", "close": 24.33, "volume": 4297298.0}, {"date": "2026-07-23", "close": 23.33, "volume": 4932492.0}, {"date": "2026-07-24", "close": 23.38, "volume": 3979091.0}, {"date": "2026-07-27", "close": 24.96, "volume": 5366939.0}, {"date": "2026-07-28", "close": 25.15, "volume": 5175427.0}, {"date": "2026-07-29", "close": 24.76, "volume": 6046682.0}, {"date": "2026-07-30", "close": 24.93, "volume": 5070842.0}, {"date": "2026-07-31", "close": 24.82, "volume": 5839119.0}, {"date": "2026-08-03", "close": 25.95, "volume": 4940329.0}, {"date": "2026-08-04", "close": 26.21, "volume": 5537088.0}, {"date": "2026-08-05", "close": 25.51, "volume": 3630896.0}, {"date": "2026-08-06", "close": 25.13, "volume": 3040477.0}, {"date": "2026-08-07", "close": 25.4, "volume": 3736954.0}], "refreshing": true}