{"ticker": "MAC", "overview": {"cik": "912242", "ticker": "MAC", "name": "MACERICH CO", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001026", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344920", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000544", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335240", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-05", "title": "Form 424B7", "accession": "0001193125-26-335233", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-05", "title": "Form 424B2", "accession": "0001193125-26-335227", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-05", "title": "Form 424B2", "accession": "0001193125-26-335216", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-05", "title": "Prospectus", "accession": "0001193125-26-335199", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-05", "title": "Form S-3ASR", "accession": "0001193125-26-334044", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000912242-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000912242-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000912242-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000912242-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286956", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274188", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-16", "title": "Prospectus", "accession": "0001193125-26-272933", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-15", "title": "Prospectus", "accession": "0001193125-26-271132", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255466", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001042343-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001565966-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001266612-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001931430-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001440186-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001453077-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001594073-26-000010", "price_sensitive": false}]}, "description": "MACERICH CO trades as MAC on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 966 insider filings for the company, from November 2003 to September 2026. Across those, 36 insiders disclosed 89 open-market purchases totalling $523.40M against 187 sales totalling $710.83M. The most recent filing on record is dated 9 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 89, "buy_sum": 523400960.2669, "sell_n": 187, "sell_sum": 710830801.8041, "net": -187429841.53720003, "insiders": 36, "first_date": "2003-11-11", "last_date": "2026-09-09"}, "metrics": {"ticker": "MAC", "has_prices": true, "as_of": "2026-08-07", "last": 24.4, "prev_close": 23.49, "change": 0.9100000000000001, "change_pct": 0.03873988931460197, "session_volume": 15264660.0, "vwap_5": 24.311248084123118, "vwap_20": 24.92944353835979, "vwap_60": 24.217427813853625, "vwap_250": 20.811197630537347, "high_52w": 26.51, "low_52w": 16.2, "avg_volume_20": 3544156.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-061196", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Christopher J. Zecchini", "who_key": "Zecchini Christopher J", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 63787.474, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "An exit at the top? Exec sells $64K of MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1767072/000162828026061196/0001628280-26-061196-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "13DG-0002100121-26-001026", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "MacErich Co", "who_key": "MACERICH CO", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "MACERICH CO moves to a 10.09% passive stake in MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/0002100121-26-001026-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85841}, {"id": "13DG-0000093751-26-000544", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "MacErich Co", "who_key": "MACERICH CO", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "MACERICH CO takes a 5.5% passive stake in MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/0000093751-26-000544-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0000912242-26-000028", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Enrique Hernandez Jr", "who_key": "HERNANDEZ ENRIQUE JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224226000028/0000912242-26-000028-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0000912242-26-000029", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Andrea M. Stephen", "who_key": "Stephen Andrea M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224226000029/0000912242-26-000029-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001594073-26-000010", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Steve Hash", "who_key": "Hash Steve", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000159407326000010/0001594073-26-000010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001453077-26-000002", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Daniel J. Hirsch", "who_key": "Hirsch Daniel J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000145307726000002/0001453077-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001440186-26-000010", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Devin Ignatius Murphy", "who_key": "Murphy Devin Ignatius", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000144018626000010/0001440186-26-000010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001931430-26-000002", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Marianne Lowenthal", "who_key": "Lowenthal Marianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000193143026000002/0001931430-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001266612-26-000002", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Diana Laing", "who_key": "LAING DIANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000126661226000002/0001266612-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001565966-26-000003", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Andrea M. Stephen", "who_key": "Stephen Andrea M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000156596626000003/0001565966-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "0001042343-26-000002", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Enrique Hernandez Jr", "who_key": "HERNANDEZ ENRIQUE JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000104234326000002/0001042343-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222641}, {"id": "13DG-0000315066-26-001376", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC moves to a 10.2% passive stake in MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001376-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258641}, {"id": "13DG-0000315066-26-001263", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC moves to a 9.3% passive stake in MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001263-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "13DG-0002100119-26-000729", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "MacErich Co", "who_key": "MACERICH CO", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "MACERICH CO takes a 5.29% passive stake in MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/0002100119-26-000729-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000522", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "MacErich Co", "who_key": "MACERICH CO", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "MACERICH CO adjusts its stake in MAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/0002100121-26-000522-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0001172661-26-001520", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "MacErich Co", "who_key": "MACERICH CO", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "MACERICH CO adjusts its stake in MAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/0001172661-26-001520-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280241}, {"id": "13DG-0000102909-26-001779", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "MacErich Co", "who_key": "MACERICH CO", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "MACERICH CO adjusts its stake in MAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/0000102909-26-001779-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "0000912242-26-000010", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Christopher J. Zecchini", "who_key": "Zecchini Christopher J", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224226000010/0000912242-26-000010-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373841}, {"id": "0000912242-26-000011", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Doug J. Healey", "who_key": "Healey Doug J", "role": "Senior EVP, Head of Leasing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224226000011/0000912242-26-000011-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373841}, {"id": "0000912242-26-000012", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Ann C. Menard", "who_key": "Menard Ann C", "role": "Chief Legal Officer/Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224226000012/0000912242-26-000012-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373841}, {"id": "0000912242-26-000013", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Daniel E. Swanstrom II", "who_key": "Swanstrom Daniel E II", "role": "SEVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224226000013/0000912242-26-000013-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373841}, {"id": "0000912242-26-000002", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Andrea M. Stephen", "who_key": "Stephen Andrea M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224226000002/0000912242-26-000002-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440081}, {"id": "0000912242-26-000003", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Enrique Hernandez Jr", "who_key": "HERNANDEZ ENRIQUE JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224226000003/0000912242-26-000003-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440081}, {"id": "0001931430-25-000003", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Marianne Lowenthal", "who_key": "Lowenthal Marianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 102780.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Boardroom sells $103K of MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000193143025000003/0001931430-25-000003-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582641}, {"id": "0001767072-25-000002", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Christopher J. Zecchini", "who_key": "Zecchini Christopher J", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 163067.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite trims MAC: $163K", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000176707225000002/0001767072-25-000002-index.htm", "trade_date": "2025-08-15", "timestamp": "2025-08-15", "mins": 640241}, {"id": "0000912242-25-000056", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Andrea M. Stephen", "who_key": "Stephen Andrea M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224225000056/0000912242-25-000056-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746801}, {"id": "0000912242-25-000057", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Devin Ignatius Murphy", "who_key": "Murphy Devin Ignatius", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224225000057/0000912242-25-000057-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746801}, {"id": "0000912242-25-000058", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Marianne Lowenthal", "who_key": "Lowenthal Marianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224225000058/0000912242-25-000058-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746801}, {"id": "0000912242-25-000059", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Diana Laing", "who_key": "LAING DIANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on MAC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224225000059/0000912242-25-000059-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746801}], "recent_buys": [{"id": "0000912242-25-000031", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Devin Ignatius Murphy", "who_key": "Murphy Devin Ignatius", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 114799.99999999999, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $115K of MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224225000031/0000912242-25-000031-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862001}, {"id": "0000912242-25-000028", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Jackson Hsieh", "who_key": "Hsieh Jackson", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 993832.0, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The corner office is buying \u2014 $994K of MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224225000028/0000912242-25-000028-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876401}, {"id": "0000912242-24-000087", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Kenneth Volk", "who_key": "Volk Kenneth", "role": "EVP, Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 77025.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224224000087/0000912242-24-000087-index.htm", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305521}, {"id": "0000912242-24-000085", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Scott W. Kingsmore", "who_key": "Kingsmore Scott W", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 96359.99999999999, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying MAC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224224000085/0000912242-24-000085-index.htm", "trade_date": "2024-05-09", "timestamp": "2024-05-09", "mins": 1306961}, {"id": "0000912242-24-000081", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Ann C. Menard", "who_key": "Menard Ann C", "role": "Chief Legal Officer/Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74945.325, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 5 insiders into MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224224000081/0000912242-24-000081-index.htm", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308401}, {"id": "0000912242-24-000078", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Doug J. Healey", "who_key": "Healey Doug J", "role": "Senior EVP, Head of Leasing", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 114000.0, "score": 36.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 6 buying MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224224000078/0000912242-24-000078-index.htm", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309841}, {"id": "0000912242-24-000074", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Jackson Hsieh", "who_key": "Hsieh Jackson", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1996820.0, "score": 79.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders now buying MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224224000074/0000912242-24-000074-index.htm", "trade_date": "2024-05-06", "timestamp": "2024-05-06", "mins": 1311281}, {"id": "0001209191-22-051299", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Scott W. Kingsmore", "who_key": "Kingsmore Scott W", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 30180.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MAC draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919122051299/0001209191-22-051299-index.htm", "trade_date": "2022-09-26", "timestamp": "2022-09-26", "mins": 2158001}, {"id": "0001209191-22-051286", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Kenneth Volk", "who_key": "Volk Kenneth", "role": "EVP, Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 75750.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders pile into MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919122051286/0001209191-22-051286-index.htm", "trade_date": "2022-09-26", "timestamp": "2022-09-26", "mins": 2158001}, {"id": "0001209191-22-051236", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Edward C. Coppola", "who_key": "COPPOLA EDWARD C", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 399000.0, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying MAC \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919122051236/0001209191-22-051236-index.htm", "trade_date": "2022-09-23", "timestamp": "2022-09-23", "mins": 2162321}, {"id": "0001209191-22-051221", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Hern Thomas E. O", "who_key": "O HERN THOMAS E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99560.12, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "8 insiders pile into MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919122051221/0001209191-22-051221-index.htm", "trade_date": "2022-09-23", "timestamp": "2022-09-23", "mins": 2162321}, {"id": "0001209191-22-050786", "src": "INSIDERS", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "Hern Thomas E. O", "who_key": "O HERN THOMAS E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 199422.59999999998, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MAC draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919122050786/0001209191-22-050786-index.htm", "trade_date": "2022-09-19", "timestamp": "2022-09-19", "mins": 2168081}], "institutional": [{"id": "13DG-0002100121-26-001026", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "MacErich Co", "who_key": "MACERICH CO", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "MACERICH CO moves to a 10.09% passive stake in MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/0002100121-26-001026-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85841}, {"id": "13DG-0000093751-26-000544", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "MacErich Co", "who_key": "MACERICH CO", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "MACERICH CO takes a 5.5% passive stake in MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/0000093751-26-000544-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0000315066-26-001376", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC moves to a 10.2% passive stake in MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001376-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258641}, {"id": "13DG-0000315066-26-001263", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC moves to a 9.3% passive stake in MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001263-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260081}, {"id": "13DG-0002100119-26-000729", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "MacErich Co", "who_key": "MACERICH CO", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "MACERICH CO takes a 5.29% passive stake in MAC", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/0002100119-26-000729-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000522", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "MacErich Co", "who_key": "MACERICH CO", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "MACERICH CO adjusts its stake in MAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/0002100121-26-000522-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0001172661-26-001520", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "MacErich Co", "who_key": "MACERICH CO", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "MACERICH CO adjusts its stake in MAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/0001172661-26-001520-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280241}, {"id": "13DG-0000102909-26-001779", "src": "13DG", "ticker": "MAC", "cik": "912242", "company": "MACERICH CO", "company_raw": "MACERICH CO", "who": "MacErich Co", "who_key": "MACERICH CO", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "MACERICH CO adjusts its stake in MAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912242/0000102909-26-001779-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "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": "Macerich Company (The) Common Stock", "new_value": "MACERICH CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000912242", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000912242", "applied": 1, "detected_at": "2026-10-26T02:15:48.705890"}]}, "key_people": [{"who": "Ontario Teachers Pension PLAN Board", "who_key": "ONTARIO TEACHERS PENSION PLAN BOARD", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 502874003.57, "sold": 497371044.19, "net": 5502959.379999995, "trades": 5, "top_score": 76.0, "lean": "buying", "history": [{"action": "SELL", "amount": 497371044.19, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000089924321003674/0000899243-21-003674-index.htm"}, {"action": "BUY", "amount": 98695900.0, "date": "2015-05-19", "score": 75.4, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919115044913/0001209191-15-044913-index.htm"}, {"action": "BUY", "amount": 120650983.06, "date": "2015-05-15", "score": 75.6, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919115043479/0001209191-15-043479-index.htm"}, {"action": "BUY", "amount": 29241090.45, "date": "2015-05-12", "score": 68.9, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919115042865/0001209191-15-042865-index.htm"}, {"action": "BUY", "amount": 254286030.06, "date": "2015-05-07", "score": 76.0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919115040245/0001209191-15-040245-index.htm"}], "latest": {"action": "SELL", "amount": 497371044.19, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000089924321003674/0000899243-21-003674-index.htm"}}, {"who": "Arthur M. Coppola", "who_key": "COPPOLA ARTHUR M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 91914501.6796, "net": -91914501.6796, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5256592.8044, "date": "2018-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919118062538/0001209191-18-062538-index.htm"}, {"action": "SELL", "amount": 5812820.0, "date": "2017-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911017009855/0001179110-17-009855-index.htm"}, {"action": "SELL", "amount": 3210660.0, "date": "2013-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911013006016/0001179110-13-006016-index.htm"}, {"action": "SELL", "amount": 6771770.24, "date": "2012-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911012006001/0001179110-12-006001-index.htm"}, {"action": "SELL", "amount": 11019440.75, "date": "2010-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911010013513/0001179110-10-013513-index.htm"}, {"action": "SELL", "amount": 3269700.0, "date": "2009-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911009017471/0001179110-09-017471-index.htm"}, {"action": "SELL", "amount": 124652.6292, "date": "2008-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911008018748/0001179110-08-018748-index.htm"}, {"action": "SELL", "amount": 13096738.95, "date": "2008-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911008018291/0001179110-08-018291-index.htm"}, {"action": "SELL", "amount": 13868309.79, "date": "2008-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911008018149/0001179110-08-018149-index.htm"}, {"action": "SELL", "amount": 6050796.2, "date": "2008-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911008017545/0001179110-08-017545-index.htm"}, {"action": "SELL", "amount": 6553800.0, "date": "2008-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911008017180/0001179110-08-017180-index.htm"}, {"action": "SELL", "amount": 16879220.316, "date": "2008-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911008015715/0001179110-08-015715-index.htm"}], "latest": {"action": "SELL", "amount": 5256592.8044, "date": "2018-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919118062538/0001209191-18-062538-index.htm"}}, {"who": "Edward C. Coppola", "who_key": "COPPOLA EDWARD C", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4202001.1796, "sold": 34996013.7968, "net": -30794012.617200002, "trades": 27, "top_score": 66.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1629450.0, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224224000039/0000912242-24-000039-index.htm"}, {"action": "SELL", "amount": 860045.0, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224224000020/0000912242-24-000020-index.htm"}, {"action": "BUY", "amount": 399000.0, "date": "2022-09-23", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919122051236/0001209191-22-051236-index.htm"}, {"action": "BUY", "amount": 525000.0, "date": "2022-06-30", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919122040334/0001209191-22-040334-index.htm"}, {"action": "BUY", "amount": 411360.0, "date": "2022-06-10", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919122036779/0001209191-22-036779-index.htm"}, {"action": "BUY", "amount": 33398.4, "date": "2022-03-31", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919122022273/0001209191-22-022273-index.htm"}, {"action": "BUY", "amount": 149790.0, "date": "2022-03-28", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919122021433/0001209191-22-021433-index.htm"}, {"action": "BUY", "amount": 411457.0, "date": "2020-03-31", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919120021849/0001209191-20-021849-index.htm"}, {"action": "BUY", "amount": 160733.44, "date": "2020-03-18", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919120020083/0001209191-20-020083-index.htm"}, {"action": "BUY", "amount": 230287.0, "date": "2020-02-19", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919120011247/0001209191-20-011247-index.htm"}, {"action": "BUY", "amount": 233000.0, "date": "2020-02-12", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919120009771/0001209191-20-009771-index.htm"}, {"action": "BUY", "amount": 411139.51, "date": "2019-08-13", "score": 61.5, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919119045974/0001209191-19-045974-index.htm"}, {"action": "BUY", "amount": 560945.6558, "date": "2019-08-09", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919119045381/0001209191-19-045381-index.htm"}, {"action": "BUY", "amount": 116706.42379999999, "date": "2019-06-28", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919119039845/0001209191-19-039845-index.htm"}, {"action": "BUY", "amount": 164400.0, "date": "2019-06-25", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919119039186/0001209191-19-039186-index.htm"}, {"action": "BUY", "amount": 192283.75, "date": "2019-05-29", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919119033235/0001209191-19-033235-index.htm"}, {"action": "BUY", "amount": 202500.0, "date": "2019-05-10", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919119029422/0001209191-19-029422-index.htm"}, {"action": "SELL", "amount": 5273694.0, "date": "2012-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911012011159/0001179110-12-011159-index.htm"}, {"action": "SELL", "amount": 1551182.01, "date": "2009-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911009017477/0001179110-09-017477-index.htm"}, {"action": "SELL", "amount": 1755792.9120000002, "date": "2008-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911008017333/0001179110-08-017333-index.htm"}, {"action": "SELL", "amount": 1136700.0, "date": "2006-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911006018342/0001179110-06-018342-index.htm"}, {"action": "SELL", "amount": 13651046.0, "date": "2006-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911006018213/0001179110-06-018213-index.htm"}, {"action": "SELL", "amount": 4735044.0, "date": "2004-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911004018932/0001179110-04-018932-index.htm"}, {"action": "SELL", "amount": 1385062.0, "date": "2004-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911004006527/0001179110-04-006527-index.htm"}, {"action": "SELL", "amount": 362112.0, "date": "2004-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911004006385/0001179110-04-006385-index.htm"}], "latest": {"action": "SELL", "amount": 1629450.0, "date": "2024-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224224000039/0000912242-24-000039-index.htm"}}, {"who": "Hern Thomas E. O", "who_key": "O HERN THOMAS E", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2142149.7199999997, "sold": 23211172.333, "net": -21069022.613, "trades": 63, "top_score": 59.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1609300.0000000002, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224224000034/0000912242-24-000034-index.htm"}, {"action": "SELL", "amount": 130529.96, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224224000031/0000912242-24-000031-index.htm"}, {"action": "BUY", "amount": 99560.12, "date": "2022-09-23", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919122051221/0001209191-22-051221-index.htm"}, {"action": "BUY", "amount": 199422.59999999998, "date": "2022-09-19", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919122050786/0001209191-22-050786-index.htm"}, {"action": "BUY", "amount": 237250.0, "date": "2022-06-13", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919122036440/0001209191-22-036440-index.htm"}, {"action": "BUY", "amount": 146150.0, "date": "2022-03-24", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919122021283/0001209191-22-021283-index.htm"}, {"action": "BUY", "amount": 122558.0, "date": "2020-03-27", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919120021847/0001209191-20-021847-index.htm"}, {"action": "BUY", "amount": 248769.99999999997, "date": "2020-03-16", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919120019968/0001209191-20-019968-index.htm"}, {"action": "BUY", "amount": 140081.0, "date": "2019-08-21", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919119047049/0001209191-19-047049-index.htm"}, {"action": "BUY", "amount": 154495.0, "date": "2019-08-08", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919119045282/0001209191-19-045282-index.htm"}, {"action": "BUY", "amount": 185563.0, "date": "2019-05-29", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919119033384/0001209191-19-033384-index.htm"}, {"action": "BUY", "amount": 198450.0, "date": "2019-05-23", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919119032259/0001209191-19-032259-index.htm"}, {"action": "BUY", "amount": 409850.0, "date": "2019-05-08", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000120919119028421/0001209191-19-028421-index.htm"}, {"action": "SELL", "amount": 350000.0, "date": "2017-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911017001079/0001179110-17-001079-index.htm"}, {"action": "SELL", "amount": 395149.5, "date": "2016-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911016026645/0001179110-16-026645-index.htm"}, {"action": "SELL", "amount": 373549.99999999994, "date": "2016-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911016024943/0001179110-16-024943-index.htm"}, {"action": "SELL", "amount": 394250.0, "date": "2016-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911016023130/0001179110-16-023130-index.htm"}, {"action": "SELL", "amount": 397087.5, "date": "2016-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911016021880/0001179110-16-021880-index.htm"}, {"action": "SELL", "amount": 378280.5, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911016019506/0001179110-16-019506-index.htm"}, {"action": "SELL", "amount": 377750.0, "date": "2016-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911016017789/0001179110-16-017789-index.htm"}, {"action": "SELL", "amount": 1823214.5529999998, "date": "2015-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911015002343/0001179110-15-002343-index.htm"}, {"action": "SELL", "amount": 320450.0, "date": "2014-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911014014188/0001179110-14-014188-index.htm"}, {"action": "SELL", "amount": 331500.0, "date": "2014-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911014012970/0001179110-14-012970-index.htm"}, {"action": "SELL", "amount": 338689.5, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911014011795/0001179110-14-011795-index.htm"}, {"action": "SELL", "amount": 322881.5, "date": "2014-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911014010395/0001179110-14-010395-index.htm"}], "latest": {"action": "SELL", "amount": 1609300.0000000002, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000091224224000034/0000912242-24-000034-index.htm"}}, {"who": "Richard A. Bayer", "who_key": "BAYER RICHARD A", "role": "Senior EVP, CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13223361.366, "net": -13223361.366, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1967111.1, "date": "2012-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911012005345/0001179110-12-005345-index.htm"}, {"action": "SELL", "amount": 2007255.2100000002, "date": "2012-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911012005285/0001179110-12-005285-index.htm"}, {"action": "SELL", "amount": 490129.75, "date": "2011-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911011005807/0001179110-11-005807-index.htm"}, {"action": "SELL", "amount": 1759879.8360000001, "date": "2011-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911011005546/0001179110-11-005546-index.htm"}, {"action": "SELL", "amount": 1022500.0, "date": "2010-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911010005762/0001179110-10-005762-index.htm"}, {"action": "SELL", "amount": 273650.36000000004, "date": "2009-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911010000407/0001179110-10-000407-index.htm"}, {"action": "SELL", "amount": 296342.88, "date": "2009-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911009013169/0001179110-09-013169-index.htm"}, {"action": "SELL", "amount": 20614.6, "date": "2008-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911008021611/0001179110-08-021611-index.htm"}, {"action": "SELL", "amount": 1103315.57, "date": "2008-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911008007162/0001179110-08-007162-index.htm"}, {"action": "SELL", "amount": 670060.1599999999, "date": "2006-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911006017536/0001179110-06-017536-index.htm"}, {"action": "SELL", "amount": 720699.9999999999, "date": "2006-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911006012836/0001179110-06-012836-index.htm"}, {"action": "SELL", "amount": 718962.0, "date": "2005-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911005009624/0001179110-05-009624-index.htm"}, {"action": "SELL", "amount": 997157.14, "date": "2004-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911004011744/0001179110-04-011744-index.htm"}, {"action": "SELL", "amount": 1175682.76, "date": "2003-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911003013569/0001179110-03-013569-index.htm"}], "latest": {"action": "SELL", "amount": 1967111.1, "date": "2012-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911012005345/0001179110-12-005345-index.htm"}}, {"who": "David J. Contis", "who_key": "CONTIS DAVID J", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9611721.02, "net": -9611721.02, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3431526.4999999995, "date": "2006-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911006016349/0001179110-06-016349-index.htm"}, {"action": "SELL", "amount": 1899122.5, "date": "2006-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911006010883/0001179110-06-010883-index.htm"}, {"action": "SELL", "amount": 605805.2000000001, "date": "2005-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911005010426/0001179110-05-010426-index.htm"}, {"action": "SELL", "amount": 1136312.06, "date": "2005-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911005009045/0001179110-05-009045-index.htm"}, {"action": "SELL", "amount": 205667.84, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911004021238/0001179110-04-021238-index.htm"}, {"action": "SELL", "amount": 1401936.0, "date": "2004-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911004010364/0001179110-04-010364-index.htm"}, {"action": "SELL", "amount": 931350.92, "date": "2003-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911003013189/0001179110-03-013189-index.htm"}], "latest": {"action": "SELL", "amount": 3431526.4999999995, "date": "2006-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911006016349/0001179110-06-016349-index.htm"}}, {"who": "Mace Siegel", "who_key": "SIEGEL MACE", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 3810933.0, "sold": 5539464.41, "net": -1728531.4100000001, "trades": 12, "top_score": 50.6, "lean": "selling", "history": [{"action": "SELL", "amount": 4799000.0, "date": "2008-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911008017548/0001179110-08-017548-index.htm"}, {"action": "BUY", "amount": 747264.0, "date": "2008-06-13", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911008012276/0001179110-08-012276-index.htm"}, {"action": "BUY", "amount": 745360.0, "date": "2008-03-14", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911008006185/0001179110-08-006185-index.htm"}, {"action": "BUY", "amount": 360750.0, "date": "2007-12-17", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911007023735/0001179110-07-023735-index.htm"}, {"action": "BUY", "amount": 752150.0, "date": "2007-12-13", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911007023643/0001179110-07-023643-index.htm"}, {"action": "BUY", "amount": 70500.0, "date": "2007-11-27", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911007022377/0001179110-07-022377-index.htm"}, {"action": "BUY", "amount": 400000.0, "date": "2007-09-10", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911007018227/0001179110-07-018227-index.htm"}, {"action": "BUY", "amount": 10356.5, "date": "2007-05-07", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911007009586/0001179110-07-009586-index.htm"}, {"action": "BUY", "amount": 33176.0, "date": "2004-05-18", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911004010831/0001179110-04-010831-index.htm"}, {"action": "BUY", "amount": 595701.9999999999, "date": "2004-05-13", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911004010720/0001179110-04-010720-index.htm"}, {"action": "SELL", "amount": 740464.41, "date": "2004-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911004001257/0001179110-04-001257-index.htm"}, {"action": "BUY", "amount": 95674.5, "date": "2003-12-10", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911003012396/0001179110-03-012396-index.htm"}], "latest": {"action": "SELL", "amount": 4799000.0, "date": "2008-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911008017548/0001179110-08-017548-index.htm"}}, {"who": "Randy L. Brant", "who_key": "Brant Randy L", "role": "EVP, Real Estate", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7891864.0644, "net": -7891864.0644, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2015216.2249999999, "date": "2016-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911016030009/0001179110-16-030009-index.htm"}, {"action": "SELL", "amount": 135372.7, "date": "2016-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911016020760/0001179110-16-020760-index.htm"}, {"action": "SELL", "amount": 1341546.2164, "date": "2015-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911015002393/0001179110-15-002393-index.htm"}, {"action": "SELL", "amount": 203980.0, "date": "2014-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911014013787/0001179110-14-013787-index.htm"}, {"action": "SELL", "amount": 630273.263, "date": "2014-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911014005709/0001179110-14-005709-index.htm"}, {"action": "SELL", "amount": 1098554.4, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911014004823/0001179110-14-004823-index.htm"}, {"action": "SELL", "amount": 582676.0, "date": "2012-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911012018181/0001179110-12-018181-index.htm"}, {"action": "SELL", "amount": 926797.26, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911012004758/0001179110-12-004758-index.htm"}, {"action": "SELL", "amount": 501000.0, "date": "2011-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911011016000/0001179110-11-016000-index.htm"}, {"action": "SELL", "amount": 456447.99999999994, "date": "2008-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911008007163/0001179110-08-007163-index.htm"}], "latest": {"action": "SELL", "amount": 2015216.2249999999, "date": "2016-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912242/000117911016030009/0001179110-16-030009-index.htm"}}], "activity": [{"date": "2026-09-09", "net": -63787.474}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001026", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344920", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000544", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335240", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-05", "title": "Form 424B7", "accession": "0001193125-26-335233", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-05", "title": "Form 424B2", "accession": "0001193125-26-335227", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-05", "title": "Form 424B2", "accession": "0001193125-26-335216", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-05", "title": "Prospectus", "accession": "0001193125-26-335199", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-05", "title": "Form S-3ASR", "accession": "0001193125-26-334044", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000912242-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000912242-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000912242-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000912242-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286956", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001193125-26-274188", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-16", "title": "Prospectus", "accession": "0001193125-26-272933", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-15", "title": "Prospectus", "accession": "0001193125-26-271132", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255466", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001042343-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001565966-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001266612-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001931430-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001440186-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001453077-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001594073-26-000010", "price_sensitive": false}], "performance": {"ticker": "MAC", "has_prices": true, "summary": {"n": 90, "avg": 0.2762512011735439, "win_rate": 0.4222222222222222, "best": 3.33392539964476, "worst": -0.7281639928698753, "as_of": "2026-08-07"}, "buys": [{"who": "Murphy Devin Ignatius", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114799.99999999999, "date": "2025-03-14", "score": 54.8, "ref_price": 16.49, "return": 0.47968465736810195}, {"who": "Hsieh Jackson", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 993832.0, "date": "2025-03-04", "score": 65.9, "ref_price": 17.79, "return": 0.37155705452501403}, {"who": "Volk Kenneth", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Business Development", "amount": 77025.0, "date": "2024-05-10", "score": 34.3, "ref_price": 15.28, "return": 0.5968586387434555}, {"who": "Kingsmore Scott W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 96359.99999999999, "date": "2024-05-09", "score": 48.8, "ref_price": 15.49, "return": 0.5752098127824402}, {"who": "Menard Ann C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer/Secretary", "amount": 74945.325, "date": "2024-05-08", "score": 45.9, "ref_price": 15.84, "return": 0.5404040404040403}, {"who": "Healey Doug J", "person_type": "EXEC", "person_label": "Execs", "role": "Senior EVP, Head of Leasing", "amount": 114000.0, "date": "2024-05-07", "score": 36.3, "ref_price": 15.25, "return": 0.5999999999999999}, {"who": "Hsieh Jackson", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1996820.0, "date": "2024-05-06", "score": 79.6, "ref_price": 14.68, "return": 0.6621253405994549}, {"who": "Kingsmore Scott W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 30180.0, "date": "2022-09-26", "score": 42.3, "ref_price": 7.73, "return": 2.15653298835705}, {"who": "Volk Kenneth", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Business Development", "amount": 75750.0, "date": "2022-09-26", "score": 36.7, "ref_price": 7.73, "return": 2.15653298835705}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 399000.0, "date": "2022-09-23", "score": 52.5, "ref_price": 7.85, "return": 2.10828025477707}, {"who": "O HERN THOMAS E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 99560.12, "date": "2022-09-23", "score": 50.1, "ref_price": 7.85, "return": 2.10828025477707}, {"who": "O HERN THOMAS E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 199422.59999999998, "date": "2022-09-19", "score": 53.6, "ref_price": 9.02, "return": 1.70509977827051}, {"who": "Healey Doug J", "person_type": "EXEC", "person_label": "Execs", "role": "Senior EVP, Head of Leasing", "amount": 24976.0, "date": "2022-09-19", "score": 27.6, "ref_price": 9.02, "return": 1.70509977827051}, {"who": "Menard Ann C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer/Secretary", "amount": 24994.5514, "date": "2022-09-19", "score": 39.3, "ref_price": 9.02, "return": 1.70509977827051}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 525000.0, "date": "2022-06-30", "score": 54.4, "ref_price": 8.71, "return": 1.8013777267508606}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 8.98, "return": 1.7171492204899774}, {"who": "O HERN THOMAS E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 237250.0, "date": "2022-06-13", "score": 56.2, "ref_price": 9.28, "return": 1.6293103448275863}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 411360.0, "date": "2022-06-10", "score": 52.6, "ref_price": 10.0, "return": 1.44}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 33398.4, "date": "2022-03-31", "score": 38.5, "ref_price": 15.64, "return": 0.5601023017902812}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 149790.0, "date": "2022-03-28", "score": 46.5, "ref_price": 15.18, "return": 0.6073781291172595}, {"who": "O HERN THOMAS E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 146150.0, "date": "2022-03-24", "score": 52.2, "ref_price": 14.68, "return": 0.6621253405994549}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 411457.0, "date": "2020-03-31", "score": 66.4, "ref_price": 5.63, "return": 3.33392539964476}, {"who": "ANDERSON DANA K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 59724.00000000001, "date": "2020-03-30", "score": 32.5, "ref_price": 6.01, "return": 3.0599001663893515}, {"who": "Healey Doug J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Leasing", "amount": 58500.0, "date": "2020-03-30", "score": 34.0, "ref_price": 6.01, "return": 3.0599001663893515}, {"who": "O HERN THOMAS E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 122558.0, "date": "2020-03-27", "score": 53.0, "ref_price": 6.18, "return": 2.9482200647249193}, {"who": "Volk Kenneth", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Business Development", "amount": 79850.0, "date": "2020-03-20", "score": 42.1, "ref_price": 7.37, "return": 2.3107191316146536}, {"who": "Kingsmore Scott W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 63178.0, "date": "2020-03-18", "score": 56.2, "ref_price": 6.63, "return": 2.6802413273001506}, {"who": "Menard Ann C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer/Secretary", "amount": 69458.0, "date": "2020-03-18", "score": 40.9, "ref_price": 6.63, "return": 2.6802413273001506}, {"who": "SOBOROFF STEVEN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13374.0, "date": "2020-03-18", "score": 28.9, "ref_price": 6.63, "return": 2.6802413273001506}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 160733.44, "date": "2020-03-18", "score": 47.0, "ref_price": 6.63, "return": 2.6802413273001506}, {"who": "O HERN THOMAS E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 248769.99999999997, "date": "2020-03-16", "score": 58.5, "ref_price": 9.66, "return": 1.5258799171842647}, {"who": "Healey Doug J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Leasing", "amount": 135500.0, "date": "2020-03-12", "score": 39.0, "ref_price": 13.65, "return": 0.7875457875457874}, {"who": "ANDERSON DANA K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 75000.0, "date": "2020-03-11", "score": 33.1, "ref_price": 15.37, "return": 0.5875081327260898}, {"who": "ANDERSON DANA K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 226493.0, "date": "2020-02-24", "score": 39.5, "ref_price": 22.9, "return": 0.06550218340611354}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 230287.0, "date": "2020-02-19", "score": 48.9, "ref_price": 23.47, "return": 0.039625053259480174}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 233000.0, "date": "2020-02-12", "score": 48.9, "ref_price": 23.24, "return": 0.04991394148020655}, {"who": "ALSCHULER JOHN H JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199312.0349, "date": "2020-02-12", "score": 54.6, "ref_price": 23.24, "return": 0.04991394148020655}, {"who": "Stephen Andrea M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 466599.99999999994, "date": "2020-02-12", "score": 54.5, "ref_price": 23.24, "return": 0.04991394148020655}, {"who": "Hash Steve", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 264396.0, "date": "2019-11-20", "score": 53.0, "ref_price": 26.42, "return": -0.07645722937168822}, {"who": "O HERN THOMAS E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 140081.0, "date": "2019-08-21", "score": 51.8, "ref_price": 27.67, "return": -0.11817853270690289}, {"who": "Hash Steve", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146834.0, "date": "2019-08-14", "score": 47.3, "ref_price": 29.91, "return": -0.1842193246405885}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 411139.51, "date": "2019-08-13", "score": 61.5, "ref_price": 30.44, "return": -0.19842312746386342}, {"who": "Volk Kenneth", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Business Development", "amount": 91279.5, "date": "2019-08-09", "score": 38.4, "ref_price": 30.5, "return": -0.20000000000000004}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 560945.6558, "date": "2019-08-09", "score": 54.9, "ref_price": 30.5, "return": -0.20000000000000004}, {"who": "O HERN THOMAS E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 154495.0, "date": "2019-08-08", "score": 52.4, "ref_price": 30.98, "return": -0.21239509360877992}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 116706.42379999999, "date": "2019-06-28", "score": 44.9, "ref_price": 33.49, "return": -0.2714243057629144}, {"who": "Stephen Andrea M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 649882.0, "date": "2019-06-26", "score": 56.3, "ref_price": 32.2, "return": -0.24223602484472062}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 164400.0, "date": "2019-06-25", "score": 46.9, "ref_price": 32.73, "return": -0.2545065688970363}, {"who": "Stephen Andrea M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 700300.0, "date": "2019-06-11", "score": 64.2, "ref_price": 34.74, "return": -0.29763960852043764}, {"who": "Kingsmore Scott W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 111408.6, "date": "2019-05-30", "score": 54.5, "ref_price": 36.94, "return": -0.339469409853817}, {"who": "O HERN THOMAS E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 185563.0, "date": "2019-05-29", "score": 53.4, "ref_price": 37.13, "return": -0.34284944788580674}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 192283.75, "date": "2019-05-29", "score": 47.6, "ref_price": 37.13, "return": -0.34284944788580674}, {"who": "O HERN THOMAS E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 198450.0, "date": "2019-05-23", "score": 53.9, "ref_price": 40.27, "return": -0.39408989322075993}, {"who": "COPPOLA EDWARD C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 202500.0, "date": "2019-05-10", "score": 48.0, "ref_price": 41.6, "return": -0.4134615384615385}, {"who": "O HERN THOMAS E", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 409850.0, "date": "2019-05-08", "score": 59.4, "ref_price": 40.75, "return": -0.4012269938650307}, {"who": "Hirsch Daniel J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200826.45, "date": "2018-12-18", "score": 57.7, "ref_price": 44.89, "return": -0.45644909779460907}, {"who": "ANDERSON DANA K", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 677784.0, "date": "2016-11-09", "score": 45.2, "ref_price": 67.73, "return": -0.639746050494611}, {"who": "ONTARIO TEACHERS PENSION PLAN BOARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 98695900.0, "date": "2015-05-19", "score": 75.4, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "ONTARIO TEACHERS PENSION PLAN BOARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 120650983.06, "date": "2015-05-15", "score": 75.6, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "ONTARIO TEACHERS PENSION PLAN BOARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 29241090.45, "date": "2015-05-12", "score": 68.9, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "ONTARIO TEACHERS PENSION PLAN BOARD", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 254286030.06, "date": "2015-05-07", "score": 76.0, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "PERLMUTTER ROBERT D", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Leasing", "amount": 58535.0, "date": "2013-08-15", "score": 46.3, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "HUBBELL FRED S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90585.0, "date": "2013-08-13", "score": 43.9, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "Leanse Thomas J.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior EVP", "amount": 29268.100000000002, "date": "2013-06-20", "score": 31.7, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "Leanse Thomas J.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior EVP", "amount": 31151.6, "date": "2013-06-06", "score": 33.4, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "Leanse Thomas J.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior EVP", "amount": 66455.0, "date": "2013-05-24", "score": 46.9, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "Leanse Thomas J.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior EVP", "amount": 13672.5, "date": "2012-11-15", "score": 24.0, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "PERLMUTTER ROBERT D", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Leasing", "amount": 56679.0, "date": "2012-11-08", "score": 31.1, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "Leanse Thomas Jay", "person_type": "EXEC", "person_label": "Execs", "role": "Senior EVP", "amount": 2853.0, "date": "2012-09-28", "score": 17.0, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "MOORE STANLEY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 348869.136, "date": "2011-05-11", "score": 47.6, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "Ross Mason G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34328.0, "date": "2010-05-10", "score": 38.4, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "ANDERSON DANA K", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 148500.0, "date": "2009-03-27", "score": 44.5, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "ANDERSON DANA K", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 198600.0, "date": "2009-03-06", "score": 48.1, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "ANDERSON DANA K", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 185400.0, "date": "2009-03-03", "score": 47.1, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "ANDERSON DANA K", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 493860.0, "date": "2008-12-17", "score": 55.3, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "MOORE STANLEY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 189450.0, "date": "2008-11-26", "score": 46.9, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "ANDERSON DANA K", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 105040.0, "date": "2008-11-20", "score": 41.6, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "ANDERSON DANA K", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 214350.0, "date": "2008-11-11", "score": 49.3, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "ANDERSON DANA K", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 82339.0, "date": "2008-11-07", "score": 40.4, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "SIEGEL MACE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 747264.0, "date": "2008-06-13", "score": 50.5, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "SIEGEL MACE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 745360.0, "date": "2008-03-14", "score": 50.6, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "ANDERSON DANA K", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chairman of the Board, Director", "amount": 108555.0, "date": "2007-12-18", "score": 42.8, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "SIEGEL MACE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 360750.0, "date": "2007-12-17", "score": 46.3, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "SIEGEL MACE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 752150.0, "date": "2007-12-13", "score": 50.0, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "SIEGEL MACE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 70500.0, "date": "2007-11-27", "score": 37.4, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "SIEGEL MACE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 400000.0, "date": "2007-09-10", "score": 46.7, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "SIEGEL MACE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 10356.5, "date": "2007-05-07", "score": 27.7, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "SIEGEL MACE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 33176.0, "date": "2004-05-18", "score": 33.6, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "SIEGEL MACE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 595701.9999999999, "date": "2004-05-13", "score": 49.6, "ref_price": 89.76, "return": -0.7281639928698753}, {"who": "SIEGEL MACE", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 95674.5, "date": "2003-12-10", "score": 39.0, "ref_price": 89.76, "return": -0.7281639928698753}]}, "price_series": [{"date": "2016-08-01", "close": 89.76, "volume": 1332830.0}, {"date": "2016-08-02", "close": 87.83, "volume": 1088427.0}, {"date": "2016-08-03", "close": 86.7, "volume": 1151297.0}, {"date": "2016-08-04", "close": 85.88, "volume": 915162.0}, {"date": "2016-08-05", "close": 86.21, "volume": 631886.0}, {"date": "2016-08-08", "close": 86.29, "volume": 550052.0}, {"date": "2016-08-09", "close": 86.71, "volume": 663951.0}, {"date": "2016-08-10", "close": 85.58, "volume": 1106640.0}, {"date": "2016-08-11", "close": 84.23, "volume": 1364808.0}, {"date": "2016-08-12", "close": 84.48, "volume": 581245.0}, {"date": "2016-08-15", "close": 84.46, "volume": 1109131.0}, {"date": "2016-08-16", "close": 82.92, "volume": 817533.0}, {"date": "2016-08-17", "close": 83.07, "volume": 917562.0}, {"date": "2016-08-18", "close": 82.99, "volume": 598950.0}, {"date": "2016-08-19", "close": 81.78, "volume": 1080482.0}, {"date": "2016-08-22", "close": 82.23, "volume": 549050.0}, {"date": "2016-08-23", "close": 82.11, "volume": 649116.0}, {"date": "2016-08-24", "close": 82.32, "volume": 850483.0}, {"date": "2016-08-25", "close": 82.65, "volume": 797794.0}, {"date": "2016-08-26", "close": 82.08, "volume": 897286.0}, {"date": "2016-08-29", "close": 82.71, "volume": 765507.0}, {"date": "2016-08-30", "close": 82.1, "volume": 663464.0}, {"date": "2016-08-31", "close": 81.89, "volume": 1312280.0}, {"date": "2016-09-01", "close": 81.48, "volume": 607862.0}, {"date": "2016-09-02", "close": 81.92, "volume": 668973.0}, {"date": "2016-09-06", "close": 82.79, "volume": 1529212.0}, {"date": "2016-09-07", "close": 83.64, "volume": 1097654.0}, {"date": "2016-09-08", "close": 82.35, "volume": 1423079.0}, {"date": "2016-09-09", "close": 80.03, "volume": 1247713.0}, {"date": "2016-09-12", "close": 81.13, "volume": 1101996.0}, {"date": "2016-09-13", "close": 78.99, "volume": 949866.0}, {"date": "2016-09-14", "close": 79.59, "volume": 810234.0}, {"date": "2016-09-15", "close": 79.87, "volume": 625979.0}, {"date": "2016-09-16", "close": 80.3, "volume": 2773711.0}, {"date": "2016-09-19", "close": 81.02, "volume": 595118.0}, {"date": "2016-09-20", "close": 80.28, "volume": 588480.0}, {"date": "2016-09-21", "close": 81.24, "volume": 774563.0}, {"date": "2016-09-22", "close": 82.43, "volume": 694591.0}, {"date": "2016-09-23", "close": 82.82, "volume": 786499.0}, {"date": "2016-09-26", "close": 82.94, "volume": 539779.0}, {"date": "2016-09-27", "close": 82.04, "volume": 588766.0}, {"date": "2016-09-28", "close": 82.03, "volume": 554957.0}, {"date": "2016-09-29", "close": 80.5, "volume": 606674.0}, {"date": "2016-09-30", "close": 80.87, "volume": 848991.0}, {"date": "2016-10-03", "close": 79.0, "volume": 854335.0}, {"date": "2016-10-04", "close": 78.25, "volume": 841854.0}, {"date": "2016-10-05", "close": 76.3, "volume": 1596889.0}, {"date": "2016-10-06", "close": 76.04, "volume": 906487.0}, {"date": "2016-10-07", "close": 76.11, "volume": 632512.0}, {"date": "2016-10-10", "close": 76.7, "volume": 543239.0}, {"date": "2016-10-11", "close": 76.05, "volume": 546684.0}, {"date": "2016-10-12", "close": 76.47, "volume": 666946.0}, {"date": "2016-10-13", "close": 76.93, "volume": 467896.0}, {"date": "2016-10-14", "close": 76.43, "volume": 435545.0}, {"date": "2016-10-17", "close": 76.25, "volume": 394298.0}, {"date": "2016-10-18", "close": 76.5, "volume": 560225.0}, {"date": "2016-10-19", "close": 76.85, "volume": 727583.0}, {"date": "2016-10-20", "close": 76.7, "volume": 340634.0}, {"date": "2016-10-21", "close": 76.58, "volume": 320506.0}, {"date": "2016-10-24", "close": 76.95, "volume": 474735.0}, {"date": "2016-10-25", "close": 76.54, "volume": 492350.0}, {"date": "2016-10-26", "close": 74.75, "volume": 1163652.0}, {"date": "2016-10-27", "close": 72.59, "volume": 1280132.0}, {"date": "2016-10-28", "close": 70.62, "volume": 1558508.0}, {"date": "2016-10-31", "close": 70.78, "volume": 1932370.0}, {"date": "2016-11-01", "close": 68.7, "volume": 1635443.0}, {"date": "2016-11-02", "close": 67.14, "volume": 880918.0}, {"date": "2016-11-03", "close": 67.09, "volume": 973077.0}, {"date": "2016-11-04", "close": 67.57, "volume": 1094858.0}, {"date": "2016-11-07", "close": 69.31, "volume": 1076158.0}, {"date": "2016-11-08", "close": 68.49, "volume": 549773.0}, {"date": "2016-11-09", "close": 67.73, "volume": 804765.0}, {"date": "2016-11-10", "close": 69.36, "volume": 1524653.0}, {"date": "2016-11-11", "close": 69.8, "volume": 1229407.0}, {"date": "2016-11-14", "close": 72.04, "volume": 995867.0}, {"date": "2016-11-15", "close": 70.58, "volume": 982122.0}, {"date": "2016-11-16", "close": 69.62, "volume": 613207.0}, {"date": "2016-11-17", "close": 69.25, "volume": 558792.0}, {"date": "2016-11-18", "close": 69.0, "volume": 944240.0}, {"date": "2016-11-21", "close": 68.91, "volume": 821912.0}, {"date": "2016-11-22", "close": 69.28, "volume": 734760.0}, {"date": "2016-11-23", "close": 69.15, "volume": 482037.0}, {"date": "2016-11-25", "close": 69.02, "volume": 215768.0}, {"date": "2016-11-28", "close": 68.94, "volume": 514869.0}, {"date": "2016-11-29", "close": 69.15, "volume": 645947.0}, {"date": "2016-11-30", "close": 67.89, "volume": 1720137.0}, {"date": "2016-12-01", "close": 67.41, "volume": 927629.0}, {"date": "2016-12-02", "close": 68.13, "volume": 676124.0}, {"date": "2016-12-05", "close": 68.8, "volume": 930973.0}, {"date": "2016-12-06", "close": 69.05, "volume": 915506.0}, {"date": "2016-12-07", "close": 70.72, "volume": 810810.0}, {"date": "2016-12-08", "close": 70.85, "volume": 851885.0}, {"date": "2016-12-09", "close": 71.14, "volume": 914740.0}, {"date": "2016-12-12", "close": 71.34, "volume": 498258.0}, {"date": "2016-12-13", "close": 71.13, "volume": 613335.0}, {"date": "2016-12-14", "close": 69.24, "volume": 980314.0}, {"date": "2016-12-15", "close": 68.42, "volume": 928953.0}, {"date": "2016-12-16", "close": 69.77, "volume": 2480003.0}, {"date": "2016-12-19", "close": 69.88, "volume": 650111.0}, {"date": "2016-12-20", "close": 69.94, "volume": 700247.0}, {"date": "2016-12-21", "close": 68.58, "volume": 710088.0}, {"date": "2016-12-22", "close": 68.35, "volume": 825180.0}, {"date": "2016-12-23", "close": 68.17, "volume": 421409.0}, {"date": "2016-12-27", "close": 69.01, "volume": 653262.0}, {"date": "2016-12-28", "close": 69.01, "volume": 1001941.0}, {"date": "2016-12-29", "close": 69.25, "volume": 610962.0}, {"date": "2016-12-30", "close": 70.84, "volume": 802795.0}, {"date": "2017-01-03", "close": 70.98, "volume": 821930.0}, {"date": "2017-01-04", "close": 71.85, "volume": 711438.0}, {"date": "2017-01-05", "close": 72.42, "volume": 1083298.0}, {"date": "2017-01-06", "close": 72.69, "volume": 1169316.0}, {"date": "2017-01-09", "close": 71.42, "volume": 1063625.0}, {"date": "2017-01-10", "close": 70.09, "volume": 1108009.0}, {"date": "2017-01-11", "close": 69.14, "volume": 1148783.0}, {"date": "2017-01-12", "close": 69.68, "volume": 743834.0}, {"date": "2017-01-13", "close": 69.5, "volume": 606937.0}, {"date": "2017-01-17", "close": 70.21, "volume": 704543.0}, {"date": "2017-01-18", "close": 70.37, "volume": 768888.0}, {"date": "2017-01-19", "close": 69.2, "volume": 992338.0}, {"date": "2017-01-20", "close": 69.88, "volume": 1140503.0}, {"date": "2017-01-23", "close": 70.08, "volume": 885184.0}, {"date": "2017-01-24", "close": 70.06, "volume": 679205.0}, {"date": "2017-01-25", "close": 69.55, "volume": 1080195.0}, {"date": "2017-01-26", "close": 69.83, "volume": 1031738.0}, {"date": "2017-01-27", "close": 68.0, "volume": 962354.0}, {"date": "2017-01-30", "close": 67.68, "volume": 921754.0}, {"date": "2017-01-31", "close": 68.69, "volume": 2712394.0}, {"date": "2017-02-01", "close": 68.31, "volume": 762622.0}, {"date": "2017-02-02", "close": 68.76, "volume": 1061297.0}, {"date": "2017-02-03", "close": 69.34, "volume": 545075.0}, {"date": "2017-02-06", "close": 69.02, "volume": 860814.0}, {"date": "2017-02-07", "close": 67.38, "volume": 3004944.0}, {"date": "2017-02-08", "close": 67.19, "volume": 1074810.0}, {"date": "2017-02-09", "close": 68.42, "volume": 799690.0}, {"date": "2017-02-10", "close": 68.37, "volume": 684657.0}, {"date": "2017-02-13", "close": 67.7, "volume": 900356.0}, {"date": "2017-02-14", "close": 67.17, "volume": 794964.0}, {"date": "2017-02-15", "close": 67.19, "volume": 1481395.0}, {"date": "2017-02-16", "close": 66.84, "volume": 957054.0}, {"date": "2017-02-17", "close": 66.41, "volume": 2134498.0}, {"date": "2017-02-21", "close": 67.81, "volume": 598564.0}, {"date": "2017-02-22", "close": 67.3, "volume": 588059.0}, {"date": "2017-02-23", "close": 67.32, "volume": 675860.0}, {"date": "2017-02-24", "close": 67.21, "volume": 764480.0}, {"date": "2017-02-27", "close": 67.93, "volume": 450152.0}, {"date": "2017-02-28", "close": 67.38, "volume": 723505.0}, {"date": "2017-03-01", "close": 67.7, "volume": 1724815.0}, {"date": "2017-03-02", "close": 66.9, "volume": 1316157.0}, {"date": "2017-03-03", "close": 66.57, "volume": 1473075.0}, {"date": "2017-03-06", "close": 65.8, "volume": 993953.0}, {"date": "2017-03-07", "close": 65.27, "volume": 1464306.0}, {"date": "2017-03-08", "close": 63.81, "volume": 1556456.0}, {"date": "2017-03-09", "close": 63.16, "volume": 2554622.0}, {"date": "2017-03-10", "close": 63.5, "volume": 2872890.0}, {"date": "2017-03-13", "close": 63.33, "volume": 1200508.0}, {"date": "2017-03-14", "close": 63.07, "volume": 876085.0}, {"date": "2017-03-15", "close": 64.89, "volume": 1210796.0}, {"date": "2017-03-16", "close": 64.62, "volume": 756681.0}, {"date": "2017-03-17", "close": 64.15, "volume": 2217866.0}, {"date": "2017-03-20", "close": 64.15, "volume": 1072236.0}, {"date": "2017-03-21", "close": 64.29, "volume": 1660795.0}, {"date": "2017-03-22", "close": 62.84, "volume": 2501041.0}, {"date": "2017-03-23", "close": 63.48, "volume": 864127.0}, {"date": "2017-03-24", "close": 63.87, "volume": 963743.0}, {"date": "2017-03-27", "close": 63.09, "volume": 2092326.0}, {"date": "2017-03-28", "close": 63.91, "volume": 972554.0}, {"date": "2017-03-29", "close": 64.0, "volume": 1362839.0}, {"date": "2017-03-30", "close": 64.24, "volume": 1053145.0}, {"date": "2017-03-31", "close": 64.4, "volume": 1200654.0}, {"date": "2017-04-03", "close": 64.86, "volume": 1689371.0}, {"date": "2017-04-04", "close": 64.31, "volume": 1476250.0}, {"date": "2017-04-05", "close": 64.2, "volume": 1485658.0}, {"date": "2017-04-06", "close": 64.16, "volume": 1111580.0}, {"date": "2017-04-07", "close": 64.07, "volume": 799074.0}, {"date": "2017-04-10", "close": 64.81, "volume": 1003902.0}, {"date": "2017-04-11", "close": 65.43, "volume": 848203.0}, {"date": "2017-04-12", "close": 65.35, "volume": 869103.0}, {"date": "2017-04-13", "close": 65.48, "volume": 746461.0}, {"date": "2017-04-17", "close": 65.92, "volume": 1427168.0}, {"date": "2017-04-18", "close": 66.45, "volume": 956926.0}, {"date": "2017-04-19", "close": 66.19, "volume": 781547.0}, {"date": "2017-04-20", "close": 66.12, "volume": 838121.0}, {"date": "2017-04-21", "close": 65.05, "volume": 1085074.0}, {"date": "2017-04-24", "close": 63.78, "volume": 1186918.0}, {"date": "2017-04-25", "close": 63.8, "volume": 1151046.0}, {"date": "2017-04-26", "close": 62.11, "volume": 1123229.0}, {"date": "2017-04-27", "close": 62.71, "volume": 1107863.0}, {"date": "2017-04-28", "close": 62.43, "volume": 1550511.0}, {"date": "2017-05-01", "close": 64.67, "volume": 1917012.0}, {"date": "2017-05-02", "close": 64.94, "volume": 1679957.0}, {"date": "2017-05-03", "close": 62.09, "volume": 1203781.0}, {"date": "2017-05-04", "close": 61.57, "volume": 1609321.0}, {"date": "2017-05-05", "close": 61.64, "volume": 728948.0}, {"date": "2017-05-08", "close": 60.1, "volume": 1512260.0}, {"date": "2017-05-09", "close": 59.64, "volume": 1304063.0}, {"date": "2017-05-10", "close": 60.53, "volume": 1407303.0}, {"date": "2017-05-11", "close": 59.5, "volume": 1373618.0}, {"date": "2017-05-12", "close": 58.21, "volume": 1932426.0}, {"date": "2017-05-15", "close": 58.3, "volume": 938305.0}, {"date": "2017-05-16", "close": 57.44, "volume": 1426920.0}, {"date": "2017-05-17", "close": 57.49, "volume": 1772788.0}, {"date": "2017-05-18", "close": 58.14, "volume": 1541736.0}, {"date": "2017-05-19", "close": 59.35, "volume": 1857344.0}, {"date": "2017-05-22", "close": 58.56, "volume": 1663993.0}, {"date": "2017-05-23", "close": 58.2, "volume": 1192751.0}, {"date": "2017-05-24", "close": 59.22, "volume": 1094692.0}, {"date": "2017-05-25", "close": 60.17, "volume": 1593019.0}, {"date": "2017-05-26", "close": 58.77, "volume": 1167338.0}, {"date": "2017-05-30", "close": 57.55, "volume": 1227652.0}, {"date": "2017-05-31", "close": 57.41, "volume": 2830638.0}, {"date": "2017-06-01", "close": 58.31, "volume": 1503814.0}, {"date": "2017-06-02", "close": 57.8, "volume": 1112589.0}, {"date": "2017-06-05", "close": 56.8, "volume": 1206825.0}, {"date": "2017-06-06", "close": 57.38, "volume": 1062802.0}, {"date": "2017-06-07", "close": 58.24, "volume": 1183430.0}, {"date": "2017-06-08", "close": 57.22, "volume": 792737.0}, {"date": "2017-06-09", "close": 58.35, "volume": 860822.0}, {"date": "2017-06-12", "close": 59.43, "volume": 1237797.0}, {"date": "2017-06-13", "close": 59.39, "volume": 1094817.0}, {"date": "2017-06-14", "close": 58.86, "volume": 1431714.0}, {"date": "2017-06-15", "close": 58.74, "volume": 1507212.0}, {"date": "2017-06-16", "close": 57.77, "volume": 2261852.0}, {"date": "2017-06-19", "close": 57.47, "volume": 2134724.0}, {"date": "2017-06-20", "close": 57.58, "volume": 1407160.0}, {"date": "2017-06-21", "close": 56.83, "volume": 1018712.0}, {"date": "2017-06-22", "close": 57.16, "volume": 1190457.0}, {"date": "2017-06-23", "close": 57.45, "volume": 1693701.0}, {"date": "2017-06-26", "close": 58.57, "volume": 1123794.0}, {"date": "2017-06-27", "close": 58.83, "volume": 726625.0}, {"date": "2017-06-28", "close": 59.44, "volume": 818474.0}, {"date": "2017-06-29", "close": 58.95, "volume": 714257.0}, {"date": "2017-06-30", "close": 58.06, "volume": 1365382.0}, {"date": "2017-07-03", "close": 59.43, "volume": 612208.0}, {"date": "2017-07-05", "close": 57.95, "volume": 1518839.0}, {"date": "2017-07-06", "close": 56.94, "volume": 1645529.0}, {"date": "2017-07-07", "close": 57.33, "volume": 929769.0}, {"date": "2017-07-10", "close": 57.06, "volume": 944898.0}, {"date": "2017-07-11", "close": 56.47, "volume": 1076546.0}, {"date": "2017-07-12", "close": 56.89, "volume": 1166762.0}, {"date": "2017-07-13", "close": 57.59, "volume": 986735.0}, {"date": "2017-07-14", "close": 58.61, "volume": 826741.0}, {"date": "2017-07-17", "close": 59.05, "volume": 1011939.0}, {"date": "2017-07-18", "close": 58.48, "volume": 1169108.0}, {"date": "2017-07-19", "close": 58.61, "volume": 1149115.0}, {"date": "2017-07-20", "close": 58.93, "volume": 788079.0}, {"date": "2017-07-21", "close": 58.8, "volume": 794920.0}, {"date": "2017-07-24", "close": 58.35, "volume": 805066.0}, {"date": "2017-07-25", "close": 59.24, "volume": 1206399.0}, {"date": "2017-07-26", "close": 60.35, "volume": 1402991.0}, {"date": "2017-07-27", "close": 61.23, "volume": 1095163.0}, {"date": "2017-07-28", "close": 57.85, "volume": 1542301.0}, {"date": "2017-07-31", "close": 57.39, "volume": 2575703.0}, {"date": "2017-08-01", "close": 57.91, "volume": 1360304.0}, {"date": "2017-08-02", "close": 55.55, "volume": 2450112.0}, {"date": "2017-08-03", "close": 56.92, "volume": 2737520.0}, {"date": "2017-08-04", "close": 59.34, "volume": 1768018.0}, {"date": "2017-08-07", "close": 60.61, "volume": 1745575.0}, {"date": "2017-08-08", "close": 59.6, "volume": 1065192.0}, {"date": "2017-08-09", "close": 59.69, "volume": 709958.0}, {"date": "2017-08-10", "close": 57.89, "volume": 1784083.0}, {"date": "2017-08-11", "close": 56.72, "volume": 1682781.0}, {"date": "2017-08-14", "close": 57.44, "volume": 1435913.0}, {"date": "2017-08-15", "close": 55.62, "volume": 2163299.0}, {"date": "2017-08-16", "close": 54.84, "volume": 2431569.0}, {"date": "2017-08-17", "close": 54.48, "volume": 1163992.0}, {"date": "2017-08-18", "close": 53.14, "volume": 2122539.0}, {"date": "2017-08-21", "close": 53.23, "volume": 1818062.0}, {"date": "2017-08-22", "close": 53.03, "volume": 1061410.0}, {"date": "2017-08-23", "close": 53.78, "volume": 2312756.0}, {"date": "2017-08-24", "close": 53.38, "volume": 1093176.0}, {"date": "2017-08-25", "close": 54.26, "volume": 1323820.0}, {"date": "2017-08-28", "close": 53.08, "volume": 997906.0}, {"date": "2017-08-29", "close": 52.75, "volume": 797127.0}, {"date": "2017-08-30", "close": 53.17, "volume": 911539.0}, {"date": "2017-08-31", "close": 52.77, "volume": 1206280.0}, {"date": "2017-09-01", "close": 53.29, "volume": 1551362.0}, {"date": "2017-09-05", "close": 53.35, "volume": 1179783.0}, {"date": "2017-09-06", "close": 54.38, "volume": 961991.0}, {"date": "2017-09-07", "close": 54.57, "volume": 1818206.0}, {"date": "2017-09-08", "close": 54.23, "volume": 1072362.0}, {"date": "2017-09-11", "close": 54.39, "volume": 1311143.0}, {"date": "2017-09-12", "close": 53.62, "volume": 1243764.0}, {"date": "2017-09-13", "close": 54.48, "volume": 1172124.0}, {"date": "2017-09-14", "close": 55.78, "volume": 1869304.0}, {"date": "2017-09-15", "close": 55.63, "volume": 4042188.0}, {"date": "2017-09-18", "close": 54.5, "volume": 1599102.0}, {"date": "2017-09-19", "close": 53.14, "volume": 1224071.0}, {"date": "2017-09-20", "close": 52.97, "volume": 1855240.0}, {"date": "2017-09-21", "close": 52.92, "volume": 1386868.0}, {"date": "2017-09-22", "close": 52.72, "volume": 572736.0}, {"date": "2017-09-25", "close": 54.16, "volume": 1367952.0}, {"date": "2017-09-26", "close": 56.19, "volume": 2558801.0}, {"date": "2017-09-27", "close": 55.3, "volume": 1619895.0}, {"date": "2017-09-28", "close": 55.28, "volume": 1026361.0}, {"date": "2017-09-29", "close": 54.97, "volume": 1311916.0}, {"date": "2017-10-02", "close": 55.1, "volume": 1039782.0}, {"date": "2017-10-03", "close": 55.26, "volume": 867424.0}, {"date": "2017-10-04", "close": 56.48, "volume": 1591469.0}, {"date": "2017-10-05", "close": 57.12, "volume": 1214760.0}, {"date": "2017-10-06", "close": 56.44, "volume": 927004.0}, {"date": "2017-10-09", "close": 56.93, "volume": 1304194.0}, {"date": "2017-10-10", "close": 57.68, "volume": 1336240.0}, {"date": "2017-10-11", "close": 57.83, "volume": 963128.0}, {"date": "2017-10-12", "close": 57.55, "volume": 1403930.0}, {"date": "2017-10-13", "close": 58.16, "volume": 1254367.0}, {"date": "2017-10-16", "close": 57.57, "volume": 1147975.0}, {"date": "2017-10-17", "close": 57.91, "volume": 906701.0}, {"date": "2017-10-18", "close": 57.08, "volume": 1294506.0}, {"date": "2017-10-19", "close": 57.12, "volume": 1074909.0}, {"date": "2017-10-20", "close": 56.76, "volume": 2153162.0}, {"date": "2017-10-23", "close": 57.58, "volume": 1184450.0}, {"date": "2017-10-24", "close": 56.7, "volume": 933641.0}, {"date": "2017-10-25", "close": 56.1, "volume": 980557.0}, {"date": "2017-10-26", "close": 57.05, "volume": 1907120.0}, {"date": "2017-10-27", "close": 56.56, "volume": 2912115.0}, {"date": "2017-10-30", "close": 55.7, "volume": 2483319.0}, {"date": "2017-10-31", "close": 54.6, "volume": 3489199.0}, {"date": "2017-11-01", "close": 54.97, "volume": 2395852.0}, {"date": "2017-11-02", "close": 55.65, "volume": 1346698.0}, {"date": "2017-11-03", "close": 54.39, "volume": 2922867.0}, {"date": "2017-11-06", "close": 54.19, "volume": 2117048.0}, {"date": "2017-11-07", "close": 58.76, "volume": 5832824.0}, {"date": "2017-11-08", "close": 58.84, "volume": 3475559.0}, {"date": "2017-11-09", "close": 62.41, "volume": 12351610.0}, {"date": "2017-11-10", "close": 64.37, "volume": 5479291.0}, {"date": "2017-11-13", "close": 64.07, "volume": 4021477.0}, {"date": "2017-11-14", "close": 64.76, "volume": 2900833.0}, {"date": "2017-11-15", "close": 64.6, "volume": 1386106.0}, {"date": "2017-11-16", "close": 64.66, "volume": 1474739.0}, {"date": "2017-11-17", "close": 64.21, "volume": 2385203.0}, {"date": "2017-11-20", "close": 63.42, "volume": 1330538.0}, {"date": "2017-11-21", "close": 63.53, "volume": 906503.0}, {"date": "2017-11-22", "close": 64.27, "volume": 2978839.0}, {"date": "2017-11-24", "close": 64.26, "volume": 402495.0}, {"date": "2017-11-27", "close": 63.81, "volume": 1803988.0}, {"date": "2017-11-28", "close": 63.87, "volume": 2635912.0}, {"date": "2017-11-29", "close": 64.23, "volume": 1612550.0}, {"date": "2017-11-30", "close": 64.75, "volume": 1547300.0}, {"date": "2017-12-01", "close": 64.22, "volume": 1632682.0}, {"date": "2017-12-04", "close": 65.2, "volume": 1359371.0}, {"date": "2017-12-05", "close": 65.24, "volume": 1412836.0}, {"date": "2017-12-06", "close": 64.84, "volume": 2434991.0}, {"date": "2017-12-07", "close": 64.47, "volume": 1020987.0}, {"date": "2017-12-08", "close": 65.75, "volume": 1165641.0}, {"date": "2017-12-11", "close": 63.29, "volume": 2382749.0}, {"date": "2017-12-12", "close": 66.47, "volume": 4027596.0}, {"date": "2017-12-13", "close": 66.77, "volume": 1765260.0}, {"date": "2017-12-14", "close": 66.57, "volume": 1888395.0}, {"date": "2017-12-15", "close": 65.48, "volume": 2234485.0}, {"date": "2017-12-18", "close": 65.68, "volume": 1971746.0}, {"date": "2017-12-19", "close": 65.86, "volume": 1152269.0}, {"date": "2017-12-20", "close": 64.65, "volume": 1691740.0}, {"date": "2017-12-21", "close": 64.41, "volume": 733747.0}, {"date": "2017-12-22", "close": 65.2, "volume": 1400836.0}, {"date": "2017-12-26", "close": 65.73, "volume": 718178.0}, {"date": "2017-12-27", "close": 65.88, "volume": 1932337.0}, {"date": "2017-12-28", "close": 66.01, "volume": 714553.0}, {"date": "2017-12-29", "close": 65.68, "volume": 678018.0}, {"date": "2018-01-02", "close": 66.61, "volume": 3190538.0}, {"date": "2018-01-03", "close": 65.65, "volume": 2161464.0}, {"date": "2018-01-04", "close": 64.0, "volume": 2267111.0}, {"date": "2018-01-05", "close": 64.81, "volume": 1343094.0}, {"date": "2018-01-08", "close": 65.23, "volume": 1502989.0}, {"date": "2018-01-09", "close": 63.54, "volume": 1768099.0}, {"date": "2018-01-10", "close": 63.03, "volume": 1242414.0}, {"date": "2018-01-11", "close": 63.1, "volume": 1194011.0}, {"date": "2018-01-12", "close": 62.97, "volume": 503187.0}, {"date": "2018-01-16", "close": 61.56, "volume": 1576710.0}, {"date": "2018-01-17", "close": 63.02, "volume": 1293477.0}, {"date": "2018-01-18", "close": 62.9, "volume": 910535.0}, {"date": "2018-01-19", "close": 63.75, "volume": 1340638.0}, {"date": "2018-01-22", "close": 66.0, "volume": 2782673.0}, {"date": "2018-01-23", "close": 68.86, "volume": 5763477.0}, {"date": "2018-01-24", "close": 67.31, "volume": 3304728.0}, {"date": "2018-01-25", "close": 65.05, "volume": 2321501.0}, {"date": "2018-01-26", "close": 66.5, "volume": 1721031.0}, {"date": "2018-01-29", "close": 66.02, "volume": 2297303.0}, {"date": "2018-01-30", "close": 64.28, "volume": 1437719.0}, {"date": "2018-01-31", "close": 64.57, "volume": 5366515.0}, {"date": "2018-02-01", "close": 62.73, "volume": 1726218.0}, {"date": "2018-02-02", "close": 61.46, "volume": 3492754.0}, {"date": "2018-02-05", "close": 59.73, "volume": 2740703.0}, {"date": "2018-02-06", "close": 59.65, "volume": 3257244.0}, {"date": "2018-02-07", "close": 60.19, "volume": 1924947.0}, {"date": "2018-02-08", "close": 58.36, "volume": 1718799.0}, {"date": "2018-02-09", "close": 60.41, "volume": 1841950.0}, {"date": "2018-02-12", "close": 60.8, "volume": 1716119.0}, {"date": "2018-02-13", "close": 60.83, "volume": 846319.0}, {"date": "2018-02-14", "close": 61.56, "volume": 1473239.0}, {"date": "2018-02-15", "close": 61.1, "volume": 1796331.0}, {"date": "2018-02-16", "close": 60.66, "volume": 1644068.0}, {"date": "2018-02-20", "close": 59.38, "volume": 1122873.0}, {"date": "2018-02-21", "close": 57.96, "volume": 1272672.0}, {"date": "2018-02-22", "close": 58.8, "volume": 1417623.0}, {"date": "2018-02-23", "close": 59.36, "volume": 1207060.0}, {"date": "2018-02-26", "close": 59.81, "volume": 1322230.0}, {"date": "2018-02-27", "close": 57.85, "volume": 1025151.0}, {"date": "2018-02-28", "close": 58.94, "volume": 3071220.0}, {"date": "2018-03-01", "close": 59.13, "volume": 1190594.0}, {"date": "2018-03-02", "close": 59.04, "volume": 772180.0}, {"date": "2018-03-05", "close": 59.16, "volume": 1928890.0}, {"date": "2018-03-06", "close": 59.18, "volume": 713680.0}, {"date": "2018-03-07", "close": 59.27, "volume": 1066952.0}, {"date": "2018-03-08", "close": 58.78, "volume": 1265864.0}, {"date": "2018-03-09", "close": 58.02, "volume": 1299195.0}, {"date": "2018-03-12", "close": 58.1, "volume": 1224388.0}, {"date": "2018-03-13", "close": 58.89, "volume": 661556.0}, {"date": "2018-03-14", "close": 59.6, "volume": 1890804.0}, {"date": "2018-03-15", "close": 59.11, "volume": 1564434.0}, {"date": "2018-03-16", "close": 58.93, "volume": 2609245.0}, {"date": "2018-03-19", "close": 57.85, "volume": 1368555.0}, {"date": "2018-03-20", "close": 57.36, "volume": 690041.0}, {"date": "2018-03-21", "close": 57.48, "volume": 838590.0}, {"date": "2018-03-22", "close": 57.88, "volume": 1505101.0}, {"date": "2018-03-23", "close": 57.28, "volume": 855034.0}, {"date": "2018-03-26", "close": 57.84, "volume": 806747.0}, {"date": "2018-03-27", "close": 55.5, "volume": 3183096.0}, {"date": "2018-03-28", "close": 56.91, "volume": 945620.0}, {"date": "2018-03-29", "close": 56.02, "volume": 1105280.0}, {"date": "2018-04-02", "close": 55.39, "volume": 1646223.0}, {"date": "2018-04-03", "close": 56.12, "volume": 1070276.0}, {"date": "2018-04-04", "close": 58.55, "volume": 1954023.0}, {"date": "2018-04-05", "close": 58.4, "volume": 1136601.0}, {"date": "2018-04-06", "close": 57.35, "volume": 912245.0}, {"date": "2018-04-09", "close": 57.21, "volume": 729597.0}, {"date": "2018-04-10", "close": 57.8, "volume": 719028.0}, {"date": "2018-04-11", "close": 58.08, "volume": 1150215.0}, {"date": "2018-04-12", "close": 57.6, "volume": 1096456.0}, {"date": "2018-04-13", "close": 57.82, "volume": 1403906.0}, {"date": "2018-04-16", "close": 57.85, "volume": 601852.0}, {"date": "2018-04-17", "close": 58.34, "volume": 853661.0}, {"date": "2018-04-18", "close": 58.07, "volume": 622915.0}, {"date": "2018-04-19", "close": 57.55, "volume": 2770631.0}, {"date": "2018-04-20", "close": 57.5, "volume": 3922987.0}, {"date": "2018-04-23", "close": 56.36, "volume": 1892570.0}, {"date": "2018-04-24", "close": 56.18, "volume": 1769276.0}, {"date": "2018-04-25", "close": 55.25, "volume": 1307082.0}, {"date": "2018-04-26", "close": 55.78, "volume": 2489117.0}, {"date": "2018-04-27", "close": 57.57, "volume": 1437334.0}, {"date": "2018-04-30", "close": 57.62, "volume": 1402539.0}, {"date": "2018-05-01", "close": 57.88, "volume": 1059675.0}, {"date": "2018-05-02", "close": 57.57, "volume": 1407261.0}, {"date": "2018-05-03", "close": 58.1, "volume": 1146459.0}, {"date": "2018-05-04", "close": 59.01, "volume": 2138863.0}, {"date": "2018-05-07", "close": 58.64, "volume": 942817.0}, {"date": "2018-05-08", "close": 57.72, "volume": 1494939.0}, {"date": "2018-05-09", "close": 57.48, "volume": 824362.0}, {"date": "2018-05-10", "close": 57.57, "volume": 923374.0}, {"date": "2018-05-11", "close": 56.94, "volume": 1102865.0}, {"date": "2018-05-14", "close": 55.88, "volume": 1520379.0}, {"date": "2018-05-15", "close": 54.11, "volume": 2251684.0}, {"date": "2018-05-16", "close": 54.46, "volume": 1153215.0}, {"date": "2018-05-17", "close": 54.59, "volume": 859068.0}, {"date": "2018-05-18", "close": 54.84, "volume": 2439289.0}, {"date": "2018-05-21", "close": 55.14, "volume": 1036704.0}, {"date": "2018-05-22", "close": 55.04, "volume": 950226.0}, {"date": "2018-05-23", "close": 55.41, "volume": 762618.0}, {"date": "2018-05-24", "close": 54.75, "volume": 706702.0}, {"date": "2018-05-25", "close": 54.75, "volume": 667214.0}, {"date": "2018-05-29", "close": 55.32, "volume": 1100640.0}, {"date": "2018-05-30", "close": 56.15, "volume": 1166702.0}, {"date": "2018-05-31", "close": 55.63, "volume": 2302862.0}, {"date": "2018-06-01", "close": 55.51, "volume": 828777.0}, {"date": "2018-06-04", "close": 56.28, "volume": 1346705.0}, {"date": "2018-06-05", "close": 56.48, "volume": 1192965.0}, {"date": "2018-06-06", "close": 57.03, "volume": 601360.0}, {"date": "2018-06-07", "close": 56.73, "volume": 689408.0}, {"date": "2018-06-08", "close": 57.0, "volume": 974138.0}, {"date": "2018-06-11", "close": 57.01, "volume": 743569.0}, {"date": "2018-06-12", "close": 57.83, "volume": 1469241.0}, {"date": "2018-06-13", "close": 56.28, "volume": 992963.0}, {"date": "2018-06-14", "close": 56.12, "volume": 762957.0}, {"date": "2018-06-15", "close": 55.92, "volume": 1632822.0}, {"date": "2018-06-18", "close": 55.69, "volume": 1098502.0}, {"date": "2018-06-19", "close": 55.91, "volume": 1275854.0}, {"date": "2018-06-20", "close": 56.79, "volume": 460541.0}, {"date": "2018-06-21", "close": 57.2, "volume": 1707977.0}, {"date": "2018-06-22", "close": 57.75, "volume": 2560074.0}, {"date": "2018-06-25", "close": 57.11, "volume": 1162436.0}, {"date": "2018-06-26", "close": 57.21, "volume": 1358483.0}, {"date": "2018-06-27", "close": 56.78, "volume": 1251769.0}, {"date": "2018-06-28", "close": 57.02, "volume": 1009569.0}, {"date": "2018-06-29", "close": 56.83, "volume": 1109047.0}, {"date": "2018-07-02", "close": 56.36, "volume": 720403.0}, {"date": "2018-07-03", "close": 56.99, "volume": 418219.0}, {"date": "2018-07-05", "close": 57.58, "volume": 1314458.0}, {"date": "2018-07-06", "close": 58.27, "volume": 838347.0}, {"date": "2018-07-09", "close": 57.86, "volume": 1621224.0}, {"date": "2018-07-10", "close": 58.15, "volume": 846766.0}, {"date": "2018-07-11", "close": 57.98, "volume": 541154.0}, {"date": "2018-07-12", "close": 57.95, "volume": 749770.0}, {"date": "2018-07-13", "close": 57.84, "volume": 617642.0}, {"date": "2018-07-16", "close": 57.51, "volume": 783437.0}, {"date": "2018-07-17", "close": 57.42, "volume": 744817.0}, {"date": "2018-07-18", "close": 57.14, "volume": 558690.0}, {"date": "2018-07-19", "close": 58.24, "volume": 578365.0}, {"date": "2018-07-20", "close": 57.57, "volume": 752322.0}, {"date": "2018-07-23", "close": 57.59, "volume": 521571.0}, {"date": "2018-07-24", "close": 57.21, "volume": 887194.0}, {"date": "2018-07-25", "close": 57.69, "volume": 856752.0}, {"date": "2018-07-26", "close": 57.68, "volume": 814781.0}, {"date": "2018-07-27", "close": 56.34, "volume": 700672.0}, {"date": "2018-07-30", "close": 57.04, "volume": 785074.0}, {"date": "2018-07-31", "close": 59.06, "volume": 1308040.0}, {"date": "2018-08-01", "close": 59.46, "volume": 1360145.0}, {"date": "2018-08-02", "close": 59.88, "volume": 1199884.0}, {"date": "2018-08-03", "close": 60.52, "volume": 1119244.0}, {"date": "2018-08-06", "close": 59.39, "volume": 1274261.0}, {"date": "2018-08-07", "close": 59.15, "volume": 695651.0}, {"date": "2018-08-08", "close": 58.81, "volume": 653296.0}, {"date": "2018-08-09", "close": 58.86, "volume": 1366403.0}, {"date": "2018-08-10", "close": 58.72, "volume": 802309.0}, {"date": "2018-08-13", "close": 58.55, "volume": 1509434.0}, {"date": "2018-08-14", "close": 58.68, "volume": 1244792.0}, {"date": "2018-08-15", "close": 57.92, "volume": 1203703.0}, {"date": "2018-08-16", "close": 57.21, "volume": 976416.0}, {"date": "2018-08-17", "close": 57.82, "volume": 690289.0}, {"date": "2018-08-20", "close": 58.72, "volume": 985657.0}, {"date": "2018-08-21", "close": 58.46, "volume": 851320.0}, {"date": "2018-08-22", "close": 58.22, "volume": 509859.0}, {"date": "2018-08-23", "close": 58.31, "volume": 580105.0}, {"date": "2018-08-24", "close": 58.43, "volume": 299526.0}, {"date": "2018-08-27", "close": 58.58, "volume": 752341.0}, {"date": "2018-08-28", "close": 59.16, "volume": 606480.0}, {"date": "2018-08-29", "close": 58.82, "volume": 600074.0}, {"date": "2018-08-30", "close": 58.5, "volume": 458850.0}, {"date": "2018-08-31", "close": 58.74, "volume": 512481.0}, {"date": "2018-09-04", "close": 57.39, "volume": 1027123.0}, {"date": "2018-09-05", "close": 57.31, "volume": 1290709.0}, {"date": "2018-09-06", "close": 57.21, "volume": 1357066.0}, {"date": "2018-09-07", "close": 55.82, "volume": 1479150.0}, {"date": "2018-09-10", "close": 55.95, "volume": 1392410.0}, {"date": "2018-09-11", "close": 56.79, "volume": 1062777.0}, {"date": "2018-09-12", "close": 56.93, "volume": 620338.0}, {"date": "2018-09-13", "close": 56.82, "volume": 622192.0}, {"date": "2018-09-14", "close": 56.51, "volume": 724729.0}, {"date": "2018-09-17", "close": 56.95, "volume": 715336.0}, {"date": "2018-09-18", "close": 56.94, "volume": 575615.0}, {"date": "2018-09-19", "close": 55.87, "volume": 526807.0}, {"date": "2018-09-20", "close": 56.69, "volume": 734234.0}, {"date": "2018-09-21", "close": 56.93, "volume": 1550930.0}, {"date": "2018-09-24", "close": 55.29, "volume": 681543.0}, {"date": "2018-09-25", "close": 55.43, "volume": 519161.0}, {"date": "2018-09-26", "close": 54.68, "volume": 480165.0}, {"date": "2018-09-27", "close": 54.53, "volume": 755779.0}, {"date": "2018-09-28", "close": 55.29, "volume": 839468.0}, {"date": "2018-10-01", "close": 54.53, "volume": 438900.0}, {"date": "2018-10-02", "close": 54.26, "volume": 415717.0}, {"date": "2018-10-03", "close": 53.08, "volume": 741639.0}, {"date": "2018-10-04", "close": 51.86, "volume": 622268.0}, {"date": "2018-10-05", "close": 51.8, "volume": 667745.0}, {"date": "2018-10-08", "close": 52.89, "volume": 924566.0}, {"date": "2018-10-09", "close": 52.64, "volume": 553600.0}, {"date": "2018-10-10", "close": 51.42, "volume": 960200.0}, {"date": "2018-10-11", "close": 50.07, "volume": 1170026.0}, {"date": "2018-10-12", "close": 49.7, "volume": 966970.0}, {"date": "2018-10-15", "close": 50.11, "volume": 1416618.0}, {"date": "2018-10-16", "close": 51.38, "volume": 1015843.0}, {"date": "2018-10-17", "close": 51.49, "volume": 1139829.0}, {"date": "2018-10-18", "close": 51.35, "volume": 821994.0}, {"date": "2018-10-19", "close": 51.54, "volume": 630761.0}, {"date": "2018-10-22", "close": 50.26, "volume": 630840.0}, {"date": "2018-10-23", "close": 50.07, "volume": 774302.0}, {"date": "2018-10-24", "close": 49.46, "volume": 892523.0}, {"date": "2018-10-25", "close": 51.45, "volume": 1187868.0}, {"date": "2018-10-26", "close": 51.56, "volume": 1256228.0}, {"date": "2018-10-29", "close": 51.79, "volume": 928666.0}, {"date": "2018-10-30", "close": 51.88, "volume": 1299409.0}, {"date": "2018-10-31", "close": 51.62, "volume": 1455455.0}, {"date": "2018-11-01", "close": 52.1, "volume": 1276047.0}, {"date": "2018-11-02", "close": 50.67, "volume": 1258184.0}, {"date": "2018-11-05", "close": 51.89, "volume": 959665.0}, {"date": "2018-11-06", "close": 51.38, "volume": 806582.0}, {"date": "2018-11-07", "close": 51.71, "volume": 865116.0}, {"date": "2018-11-08", "close": 50.67, "volume": 967681.0}, {"date": "2018-11-09", "close": 51.12, "volume": 560836.0}, {"date": "2018-11-12", "close": 51.0, "volume": 507137.0}, {"date": "2018-11-13", "close": 51.29, "volume": 830262.0}, {"date": "2018-11-14", "close": 51.2, "volume": 1266297.0}, {"date": "2018-11-15", "close": 48.65, "volume": 1758324.0}, {"date": "2018-11-16", "close": 49.22, "volume": 853857.0}, {"date": "2018-11-19", "close": 49.86, "volume": 1254616.0}, {"date": "2018-11-20", "close": 48.57, "volume": 1322364.0}, {"date": "2018-11-21", "close": 48.73, "volume": 698243.0}, {"date": "2018-11-23", "close": 48.7, "volume": 237265.0}, {"date": "2018-11-26", "close": 48.94, "volume": 915544.0}, {"date": "2018-11-27", "close": 48.7, "volume": 1343885.0}, {"date": "2018-11-28", "close": 49.73, "volume": 1080946.0}, {"date": "2018-11-29", "close": 50.06, "volume": 1199064.0}, {"date": "2018-11-30", "close": 50.29, "volume": 1086331.0}, {"date": "2018-12-03", "close": 50.64, "volume": 704073.0}, {"date": "2018-12-04", "close": 49.57, "volume": 1916122.0}, {"date": "2018-12-06", "close": 50.92, "volume": 2659499.0}, {"date": "2018-12-07", "close": 50.64, "volume": 1151469.0}, {"date": "2018-12-10", "close": 50.04, "volume": 798426.0}, {"date": "2018-12-11", "close": 49.32, "volume": 1556614.0}, {"date": "2018-12-12", "close": 47.11, "volume": 2755583.0}, {"date": "2018-12-13", "close": 48.78, "volume": 3817717.0}, {"date": "2018-12-14", "close": 47.77, "volume": 1188788.0}, {"date": "2018-12-17", "close": 44.8, "volume": 1519651.0}, {"date": "2018-12-18", "close": 44.89, "volume": 1282473.0}, {"date": "2018-12-19", "close": 42.78, "volume": 1724378.0}, {"date": "2018-12-20", "close": 41.82, "volume": 1797940.0}, {"date": "2018-12-21", "close": 41.72, "volume": 2927591.0}, {"date": "2018-12-24", "close": 41.03, "volume": 1079412.0}, {"date": "2018-12-26", "close": 42.88, "volume": 1539049.0}, {"date": "2018-12-27", "close": 43.21, "volume": 1526358.0}, {"date": "2018-12-28", "close": 43.14, "volume": 943964.0}, {"date": "2018-12-31", "close": 43.28, "volume": 900725.0}, {"date": "2019-01-02", "close": 42.84, "volume": 826726.0}, {"date": "2019-01-03", "close": 43.6, "volume": 1575889.0}, {"date": "2019-01-04", "close": 44.23, "volume": 1039780.0}, {"date": "2019-01-07", "close": 45.4, "volume": 1357772.0}, {"date": "2019-01-08", "close": 46.51, "volume": 1083554.0}, {"date": "2019-01-09", "close": 46.46, "volume": 774353.0}, {"date": "2019-01-10", "close": 45.99, "volume": 1362814.0}, {"date": "2019-01-11", "close": 45.45, "volume": 1015213.0}, {"date": "2019-01-14", "close": 45.06, "volume": 961454.0}, {"date": "2019-01-15", "close": 45.8, "volume": 1006678.0}, {"date": "2019-01-16", "close": 45.62, "volume": 1281935.0}, {"date": "2019-01-17", "close": 45.94, "volume": 1662452.0}, {"date": "2019-01-18", "close": 46.28, "volume": 745859.0}, {"date": "2019-01-22", "close": 45.24, "volume": 1062708.0}, {"date": "2019-01-23", "close": 44.81, "volume": 1064625.0}, {"date": "2019-01-24", "close": 44.99, "volume": 764487.0}, {"date": "2019-01-25", "close": 46.14, "volume": 1272661.0}, {"date": "2019-01-28", "close": 46.5, "volume": 1694235.0}, {"date": "2019-01-29", "close": 46.34, "volume": 1446261.0}, {"date": "2019-01-30", "close": 46.44, "volume": 1471497.0}, {"date": "2019-01-31", "close": 46.16, "volume": 4079890.0}, {"date": "2019-02-01", "close": 45.61, "volume": 1412490.0}, {"date": "2019-02-04", "close": 45.48, "volume": 1233260.0}, {"date": "2019-02-05", "close": 45.49, "volume": 1489758.0}, {"date": "2019-02-06", "close": 44.87, "volume": 1414880.0}, {"date": "2019-02-07", "close": 42.83, "volume": 3285001.0}, {"date": "2019-02-08", "close": 43.24, "volume": 2466171.0}, {"date": "2019-02-11", "close": 43.77, "volume": 1969178.0}, {"date": "2019-02-12", "close": 43.83, "volume": 1182007.0}, {"date": "2019-02-13", "close": 44.22, "volume": 617027.0}, {"date": "2019-02-14", "close": 43.52, "volume": 1170826.0}, {"date": "2019-02-15", "close": 43.69, "volume": 1185408.0}, {"date": "2019-02-19", "close": 44.2, "volume": 1415280.0}, {"date": "2019-02-20", "close": 43.52, "volume": 1335895.0}, {"date": "2019-02-21", "close": 43.96, "volume": 1385025.0}, {"date": "2019-02-22", "close": 43.76, "volume": 891397.0}, {"date": "2019-02-25", "close": 43.9, "volume": 1143187.0}, {"date": "2019-02-26", "close": 43.19, "volume": 650279.0}, {"date": "2019-02-27", "close": 42.86, "volume": 965860.0}, {"date": "2019-02-28", "close": 43.6, "volume": 1874517.0}, {"date": "2019-03-01", "close": 42.95, "volume": 1430714.0}, {"date": "2019-03-04", "close": 42.94, "volume": 1261750.0}, {"date": "2019-03-05", "close": 43.13, "volume": 792180.0}, {"date": "2019-03-06", "close": 42.92, "volume": 745132.0}, {"date": "2019-03-07", "close": 42.55, "volume": 1009421.0}, {"date": "2019-03-08", "close": 42.0, "volume": 837338.0}, {"date": "2019-03-11", "close": 42.79, "volume": 926994.0}, {"date": "2019-03-12", "close": 43.24, "volume": 708484.0}, {"date": "2019-03-13", "close": 43.45, "volume": 1210332.0}, {"date": "2019-03-14", "close": 43.38, "volume": 1011483.0}, {"date": "2019-03-15", "close": 42.63, "volume": 1658692.0}, {"date": "2019-03-18", "close": 42.62, "volume": 859424.0}, {"date": "2019-03-19", "close": 42.7, "volume": 646165.0}, {"date": "2019-03-20", "close": 42.91, "volume": 754271.0}, {"date": "2019-03-21", "close": 43.81, "volume": 1083010.0}, {"date": "2019-03-22", "close": 43.78, "volume": 603511.0}, {"date": "2019-03-25", "close": 43.21, "volume": 1191872.0}, {"date": "2019-03-26", "close": 44.07, "volume": 950890.0}, {"date": "2019-03-27", "close": 43.35, "volume": 1179352.0}, {"date": "2019-03-28", "close": 43.41, "volume": 1426942.0}, {"date": "2019-03-29", "close": 43.35, "volume": 1004002.0}, {"date": "2019-04-01", "close": 43.11, "volume": 978020.0}, {"date": "2019-04-02", "close": 43.57, "volume": 900659.0}, {"date": "2019-04-03", "close": 43.59, "volume": 584737.0}, {"date": "2019-04-04", "close": 43.8, "volume": 421315.0}, {"date": "2019-04-05", "close": 44.22, "volume": 580637.0}, {"date": "2019-04-08", "close": 43.63, "volume": 464273.0}, {"date": "2019-04-09", "close": 43.42, "volume": 888840.0}, {"date": "2019-04-10", "close": 43.4, "volume": 814745.0}, {"date": "2019-04-11", "close": 43.08, "volume": 530839.0}, {"date": "2019-04-12", "close": 43.52, "volume": 1000316.0}, {"date": "2019-04-15", "close": 43.0, "volume": 760042.0}, {"date": "2019-04-16", "close": 41.04, "volume": 2709817.0}, {"date": "2019-04-17", "close": 41.06, "volume": 1346846.0}, {"date": "2019-04-18", "close": 41.46, "volume": 723031.0}, {"date": "2019-04-22", "close": 40.35, "volume": 1836274.0}, {"date": "2019-04-23", "close": 41.23, "volume": 862472.0}, {"date": "2019-04-24", "close": 41.19, "volume": 704749.0}, {"date": "2019-04-25", "close": 40.59, "volume": 694061.0}, {"date": "2019-04-26", "close": 41.07, "volume": 1082358.0}, {"date": "2019-04-29", "close": 41.35, "volume": 1450027.0}, {"date": "2019-04-30", "close": 40.14, "volume": 2340846.0}, {"date": "2019-05-01", "close": 40.02, "volume": 1762070.0}, {"date": "2019-05-02", "close": 41.22, "volume": 1888570.0}, {"date": "2019-05-03", "close": 41.82, "volume": 977950.0}, {"date": "2019-05-06", "close": 42.36, "volume": 1039075.0}, {"date": "2019-05-07", "close": 40.51, "volume": 1143652.0}, {"date": "2019-05-08", "close": 40.75, "volume": 1008156.0}, {"date": "2019-05-09", "close": 40.59, "volume": 929029.0}, {"date": "2019-05-10", "close": 41.6, "volume": 885647.0}, {"date": "2019-05-13", "close": 41.59, "volume": 1262937.0}, {"date": "2019-05-14", "close": 42.07, "volume": 1148971.0}, {"date": "2019-05-15", "close": 42.49, "volume": 898404.0}, {"date": "2019-05-16", "close": 41.96, "volume": 600719.0}, {"date": "2019-05-17", "close": 41.74, "volume": 748617.0}, {"date": "2019-05-20", "close": 40.65, "volume": 815106.0}, {"date": "2019-05-21", "close": 41.54, "volume": 903470.0}, {"date": "2019-05-22", "close": 40.59, "volume": 995920.0}, {"date": "2019-05-23", "close": 40.27, "volume": 1402103.0}, {"date": "2019-05-24", "close": 40.41, "volume": 684247.0}, {"date": "2019-05-28", "close": 39.46, "volume": 1482688.0}, {"date": "2019-05-29", "close": 37.13, "volume": 2721394.0}, {"date": "2019-05-30", "close": 36.94, "volume": 1424552.0}, {"date": "2019-05-31", "close": 36.33, "volume": 2666289.0}, {"date": "2019-06-03", "close": 36.71, "volume": 1620704.0}, {"date": "2019-06-04", "close": 37.11, "volume": 1233037.0}, {"date": "2019-06-05", "close": 37.31, "volume": 2337088.0}, {"date": "2019-06-06", "close": 35.91, "volume": 2157300.0}, {"date": "2019-06-07", "close": 35.43, "volume": 3083479.0}, {"date": "2019-06-10", "close": 35.15, "volume": 3111479.0}, {"date": "2019-06-11", "close": 34.74, "volume": 2724525.0}, {"date": "2019-06-12", "close": 34.76, "volume": 1363695.0}, {"date": "2019-06-13", "close": 35.24, "volume": 1763130.0}, {"date": "2019-06-14", "close": 34.53, "volume": 1067839.0}, {"date": "2019-06-17", "close": 35.14, "volume": 1289216.0}, {"date": "2019-06-18", "close": 35.13, "volume": 1366012.0}, {"date": "2019-06-19", "close": 34.97, "volume": 1776587.0}, {"date": "2019-06-20", "close": 34.1, "volume": 2800641.0}, {"date": "2019-06-21", "close": 33.77, "volume": 3029445.0}, {"date": "2019-06-24", "close": 32.94, "volume": 1662170.0}, {"date": "2019-06-25", "close": 32.73, "volume": 1679785.0}, {"date": "2019-06-26", "close": 32.2, "volume": 1569352.0}, {"date": "2019-06-27", "close": 33.44, "volume": 2389031.0}, {"date": "2019-06-28", "close": 33.49, "volume": 2450199.0}, {"date": "2019-07-01", "close": 32.44, "volume": 2792171.0}, {"date": "2019-07-02", "close": 33.22, "volume": 1829838.0}, {"date": "2019-07-03", "close": 33.27, "volume": 1099251.0}, {"date": "2019-07-05", "close": 33.28, "volume": 1074493.0}, {"date": "2019-07-08", "close": 33.61, "volume": 2009721.0}, {"date": "2019-07-09", "close": 33.7, "volume": 1586381.0}, {"date": "2019-07-10", "close": 33.99, "volume": 1404905.0}, {"date": "2019-07-11", "close": 33.31, "volume": 1711187.0}, {"date": "2019-07-12", "close": 33.37, "volume": 1318610.0}, {"date": "2019-07-15", "close": 33.69, "volume": 1459903.0}, {"date": "2019-07-16", "close": 33.65, "volume": 1693188.0}, {"date": "2019-07-17", "close": 32.79, "volume": 1478585.0}, {"date": "2019-07-18", "close": 32.95, "volume": 1607042.0}, {"date": "2019-07-19", "close": 32.26, "volume": 2140449.0}, {"date": "2019-07-22", "close": 32.03, "volume": 1983355.0}, {"date": "2019-07-23", "close": 32.83, "volume": 1826339.0}, {"date": "2019-07-24", "close": 33.34, "volume": 1614803.0}, {"date": "2019-07-25", "close": 33.09, "volume": 1295289.0}, {"date": "2019-07-26", "close": 32.77, "volume": 921482.0}, {"date": "2019-07-29", "close": 33.04, "volume": 1204657.0}, {"date": "2019-07-30", "close": 33.47, "volume": 991118.0}, {"date": "2019-07-31", "close": 33.05, "volume": 3377998.0}, {"date": "2019-08-01", "close": 32.26, "volume": 2178471.0}, {"date": "2019-08-02", "close": 32.37, "volume": 1396695.0}, {"date": "2019-08-05", "close": 31.25, "volume": 2275063.0}, {"date": "2019-08-06", "close": 30.93, "volume": 2041150.0}, {"date": "2019-08-07", "close": 31.09, "volume": 1592547.0}, {"date": "2019-08-08", "close": 30.98, "volume": 1570876.0}, {"date": "2019-08-09", "close": 30.5, "volume": 1872948.0}, {"date": "2019-08-12", "close": 30.39, "volume": 1158997.0}, {"date": "2019-08-13", "close": 30.44, "volume": 1286789.0}, {"date": "2019-08-14", "close": 29.91, "volume": 2739941.0}, {"date": "2019-08-15", "close": 29.88, "volume": 3287202.0}, {"date": "2019-08-16", "close": 29.3, "volume": 2012938.0}, {"date": "2019-08-19", "close": 29.09, "volume": 1892367.0}, {"date": "2019-08-20", "close": 28.0, "volume": 2839778.0}, {"date": "2019-08-21", "close": 27.67, "volume": 2416666.0}, {"date": "2019-08-22", "close": 28.86, "volume": 3570681.0}, {"date": "2019-08-23", "close": 27.88, "volume": 1666655.0}, {"date": "2019-08-26", "close": 28.04, "volume": 1216777.0}, {"date": "2019-08-27", "close": 27.76, "volume": 2010387.0}, {"date": "2019-08-28", "close": 28.28, "volume": 1397521.0}, {"date": "2019-08-29", "close": 28.2, "volume": 1196920.0}, {"date": "2019-08-30", "close": 28.53, "volume": 1317406.0}, {"date": "2019-09-03", "close": 28.56, "volume": 1246687.0}, {"date": "2019-09-04", "close": 28.9, "volume": 1632469.0}, {"date": "2019-09-05", "close": 29.8, "volume": 2643521.0}, {"date": "2019-09-06", "close": 30.2, "volume": 1915506.0}, {"date": "2019-09-09", "close": 31.75, "volume": 2984863.0}, {"date": "2019-09-10", "close": 33.66, "volume": 4838515.0}, {"date": "2019-09-11", "close": 33.89, "volume": 2775020.0}, {"date": "2019-09-12", "close": 33.33, "volume": 2474417.0}, {"date": "2019-09-13", "close": 33.23, "volume": 2643349.0}, {"date": "2019-09-16", "close": 33.33, "volume": 1753533.0}, {"date": "2019-09-17", "close": 32.27, "volume": 2647095.0}, {"date": "2019-09-18", "close": 32.31, "volume": 1532930.0}, {"date": "2019-09-19", "close": 32.33, "volume": 1093782.0}, {"date": "2019-09-20", "close": 32.42, "volume": 2770965.0}, {"date": "2019-09-23", "close": 32.39, "volume": 1152948.0}, {"date": "2019-09-24", "close": 31.63, "volume": 1540125.0}, {"date": "2019-09-25", "close": 32.05, "volume": 1008034.0}, {"date": "2019-09-26", "close": 32.24, "volume": 1236369.0}, {"date": "2019-09-27", "close": 32.31, "volume": 897184.0}, {"date": "2019-09-30", "close": 31.59, "volume": 1785158.0}, {"date": "2019-10-01", "close": 30.09, "volume": 2302492.0}, {"date": "2019-10-02", "close": 29.4, "volume": 2444170.0}, {"date": "2019-10-03", "close": 29.28, "volume": 2253994.0}, {"date": "2019-10-04", "close": 29.01, "volume": 1223752.0}, {"date": "2019-10-07", "close": 28.74, "volume": 1433841.0}, {"date": "2019-10-08", "close": 27.68, "volume": 2098377.0}, {"date": "2019-10-09", "close": 27.64, "volume": 1886098.0}, {"date": "2019-10-10", "close": 27.51, "volume": 1787055.0}, {"date": "2019-10-11", "close": 27.98, "volume": 1909559.0}, {"date": "2019-10-14", "close": 27.63, "volume": 1378705.0}, {"date": "2019-10-15", "close": 27.39, "volume": 2243520.0}, {"date": "2019-10-16", "close": 27.44, "volume": 1819027.0}, {"date": "2019-10-17", "close": 27.61, "volume": 1853468.0}, {"date": "2019-10-18", "close": 27.4, "volume": 1295554.0}, {"date": "2019-10-21", "close": 28.26, "volume": 2312813.0}, {"date": "2019-10-22", "close": 29.23, "volume": 2056338.0}, {"date": "2019-10-23", "close": 28.94, "volume": 1613067.0}, {"date": "2019-10-24", "close": 28.0, "volume": 1862028.0}, {"date": "2019-10-25", "close": 28.5, "volume": 1322081.0}, {"date": "2019-10-28", "close": 28.45, "volume": 1124813.0}, {"date": "2019-10-29", "close": 27.99, "volume": 1957863.0}, {"date": "2019-10-30", "close": 27.36, "volume": 3372401.0}, {"date": "2019-10-31", "close": 27.5, "volume": 2752072.0}, {"date": "2019-11-01", "close": 28.19, "volume": 2910108.0}, {"date": "2019-11-04", "close": 29.36, "volume": 2697301.0}, {"date": "2019-11-05", "close": 29.0, "volume": 1797959.0}, {"date": "2019-11-06", "close": 29.03, "volume": 1616677.0}, {"date": "2019-11-07", "close": 28.5, "volume": 1638871.0}, {"date": "2019-11-08", "close": 27.74, "volume": 1812612.0}, {"date": "2019-11-11", "close": 27.83, "volume": 1417175.0}, {"date": "2019-11-12", "close": 27.3, "volume": 1847732.0}, {"date": "2019-11-13", "close": 27.29, "volume": 1430755.0}, {"date": "2019-11-14", "close": 27.6, "volume": 1661129.0}, {"date": "2019-11-15", "close": 27.8, "volume": 1591357.0}, {"date": "2019-11-18", "close": 27.96, "volume": 1383727.0}, {"date": "2019-11-19", "close": 27.21, "volume": 2418993.0}, {"date": "2019-11-20", "close": 26.42, "volume": 2706001.0}, {"date": "2019-11-21", "close": 25.94, "volume": 2595795.0}, {"date": "2019-11-22", "close": 25.86, "volume": 1521972.0}, {"date": "2019-11-25", "close": 26.57, "volume": 2269067.0}, {"date": "2019-11-26", "close": 26.71, "volume": 6569225.0}, {"date": "2019-11-27", "close": 27.02, "volume": 1710479.0}, {"date": "2019-11-29", "close": 26.93, "volume": 840951.0}, {"date": "2019-12-02", "close": 26.51, "volume": 1920011.0}, {"date": "2019-12-03", "close": 26.51, "volume": 2397231.0}, {"date": "2019-12-04", "close": 26.93, "volume": 1592013.0}, {"date": "2019-12-05", "close": 26.74, "volume": 1466744.0}, {"date": "2019-12-06", "close": 27.17, "volume": 1114484.0}, {"date": "2019-12-09", "close": 27.51, "volume": 1458597.0}, {"date": "2019-12-10", "close": 27.22, "volume": 1371347.0}, {"date": "2019-12-11", "close": 26.63, "volume": 1309023.0}, {"date": "2019-12-12", "close": 26.5, "volume": 1989532.0}, {"date": "2019-12-13", "close": 26.05, "volume": 2704517.0}, {"date": "2019-12-16", "close": 26.2, "volume": 3936016.0}, {"date": "2019-12-17", "close": 25.95, "volume": 3017915.0}, {"date": "2019-12-18", "close": 26.59, "volume": 2974991.0}, {"date": "2019-12-19", "close": 27.27, "volume": 3226079.0}, {"date": "2019-12-20", "close": 26.47, "volume": 24817100.0}, {"date": "2019-12-23", "close": 26.03, "volume": 2881066.0}, {"date": "2019-12-24", "close": 26.37, "volume": 1505118.0}, {"date": "2019-12-26", "close": 26.3, "volume": 1402245.0}, {"date": "2019-12-27", "close": 26.5, "volume": 1544942.0}, {"date": "2019-12-30", "close": 26.27, "volume": 1725976.0}, {"date": "2019-12-31", "close": 26.92, "volume": 2233429.0}, {"date": "2020-01-02", "close": 25.93, "volume": 3038950.0}, {"date": "2020-01-03", "close": 25.85, "volume": 2303352.0}, {"date": "2020-01-06", "close": 25.96, "volume": 1646562.0}, {"date": "2020-01-07", "close": 25.85, "volume": 1911093.0}, {"date": "2020-01-08", "close": 26.0, "volume": 1904841.0}, {"date": "2020-01-09", "close": 25.24, "volume": 2670543.0}, {"date": "2020-01-10", "close": 25.01, "volume": 2474627.0}, {"date": "2020-01-13", "close": 25.25, "volume": 1615828.0}, {"date": "2020-01-14", "close": 25.85, "volume": 1262614.0}, {"date": "2020-01-15", "close": 25.62, "volume": 1819292.0}, {"date": "2020-01-16", "close": 25.94, "volume": 1540049.0}, {"date": "2020-01-17", "close": 25.76, "volume": 1788664.0}, {"date": "2020-01-21", "close": 26.16, "volume": 1772969.0}, {"date": "2020-01-22", "close": 25.62, "volume": 1507192.0}, {"date": "2020-01-23", "close": 25.69, "volume": 1040698.0}, {"date": "2020-01-24", "close": 25.0, "volume": 1968824.0}, {"date": "2020-01-27", "close": 24.0, "volume": 3149717.0}, {"date": "2020-01-28", "close": 23.77, "volume": 1250688.0}, {"date": "2020-01-29", "close": 23.72, "volume": 1050287.0}, {"date": "2020-01-30", "close": 22.97, "volume": 2255450.0}, {"date": "2020-01-31", "close": 22.31, "volume": 2934591.0}, {"date": "2020-02-03", "close": 22.84, "volume": 2520443.0}, {"date": "2020-02-04", "close": 24.11, "volume": 7748754.0}, {"date": "2020-02-05", "close": 23.9, "volume": 3823275.0}, {"date": "2020-02-06", "close": 24.92, "volume": 3428231.0}, {"date": "2020-02-07", "close": 23.36, "volume": 3374321.0}, {"date": "2020-02-10", "close": 26.0, "volume": 11819590.0}, {"date": "2020-02-11", "close": 24.23, "volume": 7249876.0}, {"date": "2020-02-12", "close": 23.24, "volume": 5869041.0}, {"date": "2020-02-13", "close": 22.86, "volume": 7347815.0}, {"date": "2020-02-14", "close": 22.84, "volume": 2865252.0}, {"date": "2020-02-18", "close": 23.53, "volume": 3503288.0}, {"date": "2020-02-19", "close": 23.47, "volume": 4397446.0}, {"date": "2020-02-20", "close": 23.44, "volume": 2681719.0}, {"date": "2020-02-21", "close": 23.7, "volume": 2650989.0}, {"date": "2020-02-24", "close": 22.9, "volume": 2887844.0}, {"date": "2020-02-25", "close": 22.13, "volume": 3580860.0}, {"date": "2020-02-26", "close": 21.43, "volume": 2790590.0}, {"date": "2020-02-27", "close": 21.37, "volume": 4690384.0}, {"date": "2020-02-28", "close": 20.42, "volume": 6948239.0}, {"date": "2020-03-02", "close": 20.36, "volume": 5322070.0}, {"date": "2020-03-03", "close": 20.62, "volume": 4715971.0}, {"date": "2020-03-04", "close": 21.32, "volume": 3606321.0}, {"date": "2020-03-05", "close": 20.33, "volume": 2967952.0}, {"date": "2020-03-06", "close": 19.43, "volume": 5900957.0}, {"date": "2020-03-09", "close": 16.47, "volume": 6114374.0}, {"date": "2020-03-10", "close": 17.41, "volume": 3854036.0}, {"date": "2020-03-11", "close": 15.37, "volume": 7052145.0}, {"date": "2020-03-12", "close": 13.65, "volume": 7396824.0}, {"date": "2020-03-13", "close": 13.43, "volume": 8432348.0}, {"date": "2020-03-16", "close": 9.66, "volume": 10030010.0}, {"date": "2020-03-17", "close": 9.01, "volume": 7669896.0}, {"date": "2020-03-18", "close": 6.63, "volume": 8575403.0}, {"date": "2020-03-19", "close": 7.71, "volume": 8572335.0}, {"date": "2020-03-20", "close": 7.37, "volume": 8110719.0}, {"date": "2020-03-23", "close": 6.85, "volume": 6256722.0}, {"date": "2020-03-24", "close": 7.46, "volume": 4878742.0}, {"date": "2020-03-25", "close": 7.73, "volume": 4880984.0}, {"date": "2020-03-26", "close": 6.9, "volume": 6522872.0}, {"date": "2020-03-27", "close": 6.18, "volume": 7440971.0}, {"date": "2020-03-30", "close": 6.01, "volume": 7779444.0}, {"date": "2020-03-31", "close": 5.63, "volume": 6963291.0}, {"date": "2020-04-01", "close": 5.57, "volume": 5818379.0}, {"date": "2020-04-02", "close": 5.02, "volume": 6842080.0}, {"date": "2020-04-03", "close": 5.06, "volume": 5606478.0}, {"date": "2020-04-06", "close": 6.08, "volume": 10461980.0}, {"date": "2020-04-07", "close": 7.35, "volume": 19161210.0}, {"date": "2020-04-08", "close": 8.12, "volume": 11835180.0}, {"date": "2020-04-09", "close": 9.42, "volume": 13801720.0}, {"date": "2020-04-13", "close": 8.77, "volume": 6308359.0}, {"date": "2020-04-14", "close": 8.79, "volume": 4286447.0}, {"date": "2020-04-15", "close": 7.71, "volume": 4535800.0}, {"date": "2020-04-16", "close": 6.52, "volume": 8118294.0}, {"date": "2020-04-17", "close": 6.97, "volume": 7618546.0}, {"date": "2020-04-20", "close": 6.26, "volume": 10518620.0}, {"date": "2020-04-21", "close": 6.02, "volume": 8502188.0}, {"date": "2020-04-22", "close": 5.64, "volume": 10491380.0}, {"date": "2020-04-23", "close": 5.93, "volume": 7845750.0}, {"date": "2020-04-24", "close": 5.97, "volume": 7374389.0}, {"date": "2020-04-27", "close": 6.74, "volume": 10115890.0}, {"date": "2020-04-28", "close": 7.26, "volume": 11514490.0}, {"date": "2020-04-29", "close": 7.8, "volume": 11476720.0}, {"date": "2020-04-30", "close": 7.47, "volume": 9626728.0}, {"date": "2020-05-01", "close": 6.84, "volume": 5154430.0}, {"date": "2020-05-04", "close": 7.06, "volume": 10609810.0}, {"date": "2020-05-05", "close": 6.89, "volume": 6270870.0}, {"date": "2020-05-06", "close": 6.54, "volume": 8535506.0}, {"date": "2020-05-07", "close": 6.47, "volume": 7045128.0}, {"date": "2020-05-08", "close": 6.84, "volume": 8350437.0}, {"date": "2020-05-11", "close": 6.54, "volume": 6585083.0}, {"date": "2020-05-12", "close": 6.41, "volume": 10261200.0}, {"date": "2020-05-13", "close": 6.11, "volume": 9062664.0}, {"date": "2020-05-14", "close": 6.2, "volume": 6271312.0}, {"date": "2020-05-15", "close": 6.36, "volume": 4403059.0}, {"date": "2020-05-18", "close": 7.23, "volume": 9264847.0}, {"date": "2020-05-19", "close": 7.44, "volume": 5913996.0}, {"date": "2020-05-20", "close": 7.38, "volume": 5449327.0}, {"date": "2020-05-21", "close": 7.36, "volume": 5950719.0}, {"date": "2020-05-22", "close": 6.95, "volume": 6013120.0}, {"date": "2020-05-26", "close": 7.45, "volume": 10685010.0}, {"date": "2020-05-27", "close": 7.66, "volume": 9042917.0}, {"date": "2020-05-28", "close": 7.24, "volume": 5723205.0}, {"date": "2020-05-29", "close": 6.81, "volume": 8726203.0}, {"date": "2020-06-01", "close": 7.14, "volume": 6657133.0}, {"date": "2020-06-02", "close": 7.52, "volume": 8392208.0}, {"date": "2020-06-03", "close": 8.59, "volume": 12355740.0}, {"date": "2020-06-04", "close": 9.36, "volume": 14369690.0}, {"date": "2020-06-05", "close": 11.16, "volume": 19703730.0}, {"date": "2020-06-08", "close": 13.13, "volume": 18935620.0}, {"date": "2020-06-09", "close": 11.96, "volume": 11235720.0}, {"date": "2020-06-10", "close": 10.64, "volume": 12729910.0}, {"date": "2020-06-11", "close": 9.16, "volume": 10749910.0}, {"date": "2020-06-12", "close": 9.76, "volume": 7848329.0}, {"date": "2020-06-15", "close": 9.57, "volume": 7070665.0}, {"date": "2020-06-16", "close": 9.63, "volume": 8962911.0}, {"date": "2020-06-17", "close": 9.25, "volume": 4465815.0}, {"date": "2020-06-18", "close": 9.29, "volume": 5006847.0}, {"date": "2020-06-19", "close": 8.85, "volume": 9034369.0}, {"date": "2020-06-22", "close": 8.9, "volume": 4351479.0}, {"date": "2020-06-23", "close": 8.98, "volume": 5351954.0}, {"date": "2020-06-24", "close": 8.52, "volume": 7894211.0}, {"date": "2020-06-25", "close": 8.57, "volume": 6823748.0}, {"date": "2020-06-26", "close": 8.05, "volume": 21135500.0}, {"date": "2020-06-29", "close": 8.78, "volume": 5473575.0}, {"date": "2020-06-30", "close": 8.97, "volume": 5009653.0}, {"date": "2020-07-01", "close": 8.7, "volume": 6037614.0}, {"date": "2020-07-02", "close": 8.45, "volume": 4396476.0}, {"date": "2020-07-06", "close": 8.55, "volume": 3619045.0}, {"date": "2020-07-07", "close": 8.09, "volume": 4385704.0}, {"date": "2020-07-08", "close": 8.33, "volume": 3838323.0}, {"date": "2020-07-09", "close": 7.86, "volume": 5118797.0}, {"date": "2020-07-10", "close": 8.46, "volume": 3210432.0}, {"date": "2020-07-13", "close": 8.57, "volume": 4236541.0}, {"date": "2020-07-14", "close": 8.38, "volume": 3759934.0}, {"date": "2020-07-15", "close": 8.97, "volume": 5248451.0}, {"date": "2020-07-16", "close": 8.49, "volume": 3535366.0}, {"date": "2020-07-17", "close": 8.18, "volume": 3204303.0}, {"date": "2020-07-20", "close": 7.8, "volume": 3952629.0}, {"date": "2020-07-21", "close": 8.12, "volume": 3429063.0}, {"date": "2020-07-22", "close": 8.19, "volume": 2620020.0}, {"date": "2020-07-23", "close": 8.17, "volume": 2503174.0}, {"date": "2020-07-24", "close": 7.95, "volume": 2584606.0}, {"date": "2020-07-27", "close": 7.88, "volume": 4104895.0}, {"date": "2020-07-28", "close": 8.28, "volume": 5171300.0}, {"date": "2020-07-29", "close": 8.5, "volume": 3076186.0}, {"date": "2020-07-30", "close": 8.16, "volume": 2642724.0}, {"date": "2020-07-31", "close": 7.63, "volume": 6592611.0}, {"date": "2020-08-03", "close": 7.6, "volume": 6210311.0}, {"date": "2020-08-04", "close": 8.14, "volume": 6424293.0}, {"date": "2020-08-05", "close": 7.99, "volume": 3154221.0}, {"date": "2020-08-06", "close": 7.8, "volume": 3688932.0}, {"date": "2020-08-07", "close": 7.85, "volume": 6013233.0}, {"date": "2020-08-10", "close": 8.23, "volume": 8819965.0}, {"date": "2020-08-11", "close": 8.18, "volume": 9036952.0}, {"date": "2020-08-12", "close": 8.3, "volume": 4946020.0}, {"date": "2020-08-13", "close": 7.9, "volume": 4480351.0}, {"date": "2020-08-14", "close": 8.0, "volume": 4879120.0}, {"date": "2020-08-17", "close": 8.12, "volume": 4911522.0}, {"date": "2020-08-18", "close": 7.72, "volume": 4956906.0}, {"date": "2020-08-19", "close": 7.51, "volume": 3684187.0}, {"date": "2020-08-20", "close": 7.68, "volume": 3294242.0}, {"date": "2020-08-21", "close": 7.43, "volume": 4525764.0}, {"date": "2020-08-24", "close": 8.01, "volume": 5961639.0}, {"date": "2020-08-25", "close": 7.93, "volume": 3316010.0}, {"date": "2020-08-26", "close": 7.63, "volume": 3105562.0}, {"date": "2020-08-27", "close": 7.76, "volume": 3271406.0}, {"date": "2020-08-28", "close": 8.09, "volume": 3920344.0}, {"date": "2020-08-31", "close": 7.93, "volume": 3518480.0}, {"date": "2020-09-01", "close": 7.76, "volume": 4068491.0}, {"date": "2020-09-02", "close": 7.81, "volume": 4436893.0}, {"date": "2020-09-03", "close": 7.97, "volume": 5660839.0}, {"date": "2020-09-04", "close": 8.27, "volume": 4944920.0}, {"date": "2020-09-08", "close": 8.27, "volume": 5660817.0}, {"date": "2020-09-09", "close": 7.86, "volume": 5592972.0}, {"date": "2020-09-10", "close": 7.6, "volume": 5175307.0}, {"date": "2020-09-11", "close": 7.35, "volume": 4621036.0}, {"date": "2020-09-14", "close": 7.28, "volume": 7708762.0}, {"date": "2020-09-15", "close": 7.47, "volume": 4805700.0}, {"date": "2020-09-16", "close": 7.78, "volume": 5265031.0}, {"date": "2020-09-17", "close": 7.81, "volume": 3426845.0}, {"date": "2020-09-18", "close": 7.49, "volume": 8758913.0}, {"date": "2020-09-21", "close": 6.87, "volume": 9812023.0}, {"date": "2020-09-22", "close": 6.8, "volume": 5738653.0}, {"date": "2020-09-23", "close": 6.72, "volume": 5651080.0}, {"date": "2020-09-24", "close": 6.75, "volume": 4130666.0}, {"date": "2020-09-25", "close": 6.76, "volume": 3448174.0}, {"date": "2020-09-28", "close": 7.09, "volume": 3353164.0}, {"date": "2020-09-29", "close": 6.9, "volume": 6046595.0}, {"date": "2020-09-30", "close": 6.79, "volume": 4119369.0}, {"date": "2020-10-01", "close": 7.01, "volume": 3470295.0}, {"date": "2020-10-02", "close": 7.41, "volume": 3974884.0}, {"date": "2020-10-05", "close": 7.47, "volume": 2343116.0}, {"date": "2020-10-06", "close": 7.44, "volume": 3594749.0}, {"date": "2020-10-07", "close": 7.62, "volume": 3142588.0}, {"date": "2020-10-08", "close": 7.74, "volume": 2770166.0}, {"date": "2020-10-09", "close": 7.52, "volume": 2889666.0}, {"date": "2020-10-12", "close": 7.52, "volume": 2219523.0}, {"date": "2020-10-13", "close": 7.25, "volume": 3567848.0}, {"date": "2020-10-14", "close": 7.17, "volume": 2419405.0}, {"date": "2020-10-15", "close": 7.37, "volume": 4353483.0}, {"date": "2020-10-16", "close": 7.27, "volume": 3878223.0}, {"date": "2020-10-19", "close": 7.26, "volume": 5953091.0}, {"date": "2020-10-20", "close": 7.15, "volume": 3263445.0}, {"date": "2020-10-21", "close": 7.17, "volume": 1860262.0}, {"date": "2020-10-22", "close": 7.41, "volume": 3406252.0}, {"date": "2020-10-23", "close": 7.49, "volume": 1886183.0}, {"date": "2020-10-26", "close": 7.35, "volume": 2686529.0}, {"date": "2020-10-27", "close": 6.94, "volume": 3835305.0}, {"date": "2020-10-28", "close": 6.53, "volume": 5593064.0}, {"date": "2020-10-29", "close": 6.82, "volume": 3532960.0}, {"date": "2020-10-30", "close": 6.96, "volume": 2966463.0}, {"date": "2020-11-02", "close": 7.15, "volume": 2958225.0}, {"date": "2020-11-03", "close": 7.45, "volume": 4296378.0}, {"date": "2020-11-04", "close": 7.23, "volume": 6258506.0}, {"date": "2020-11-05", "close": 7.08, "volume": 5189627.0}, {"date": "2020-11-06", "close": 6.92, "volume": 4658587.0}, {"date": "2020-11-09", "close": 9.02, "volume": 19573140.0}, {"date": "2020-11-10", "close": 9.03, "volume": 8684588.0}, {"date": "2020-11-11", "close": 8.56, "volume": 5835534.0}, {"date": "2020-11-12", "close": 8.59, "volume": 5387368.0}, {"date": "2020-11-13", "close": 8.81, "volume": 6815859.0}, {"date": "2020-11-16", "close": 9.04, "volume": 10823920.0}, {"date": "2020-11-17", "close": 8.98, "volume": 5438918.0}, {"date": "2020-11-18", "close": 8.7, "volume": 7369717.0}, {"date": "2020-11-19", "close": 9.21, "volume": 7977432.0}, {"date": "2020-11-20", "close": 9.54, "volume": 7873988.0}, {"date": "2020-11-23", "close": 10.08, "volume": 16035970.0}, {"date": "2020-11-24", "close": 10.9, "volume": 14058240.0}, {"date": "2020-11-25", "close": 10.93, "volume": 7073402.0}, {"date": "2020-11-27", "close": 10.85, "volume": 3164710.0}, {"date": "2020-11-30", "close": 10.0, "volume": 8905645.0}, {"date": "2020-12-01", "close": 9.98, "volume": 6491137.0}, {"date": "2020-12-02", "close": 10.4, "volume": 11471040.0}, {"date": "2020-12-03", "close": 11.07, "volume": 10249100.0}, {"date": "2020-12-04", "close": 11.89, "volume": 7819306.0}, {"date": "2020-12-07", "close": 11.63, "volume": 5499335.0}, {"date": "2020-12-08", "close": 11.96, "volume": 3211439.0}, {"date": "2020-12-09", "close": 12.21, "volume": 8293615.0}, {"date": "2020-12-10", "close": 12.0, "volume": 5272706.0}, {"date": "2020-12-11", "close": 11.63, "volume": 3653158.0}, {"date": "2020-12-14", "close": 11.01, "volume": 7019586.0}, {"date": "2020-12-15", "close": 11.64, "volume": 3694254.0}, {"date": "2020-12-16", "close": 11.03, "volume": 5948428.0}, {"date": "2020-12-17", "close": 11.14, "volume": 3369192.0}, {"date": "2020-12-18", "close": 10.51, "volume": 7995068.0}, {"date": "2020-12-21", "close": 10.54, "volume": 5333862.0}, {"date": "2020-12-22", "close": 10.33, "volume": 2811000.0}, {"date": "2020-12-23", "close": 10.72, "volume": 2564474.0}, {"date": "2020-12-24", "close": 10.9, "volume": 1684273.0}, {"date": "2020-12-28", "close": 10.99, "volume": 3262263.0}, {"date": "2020-12-29", "close": 10.64, "volume": 2290620.0}, {"date": "2020-12-30", "close": 10.65, "volume": 2073444.0}, {"date": "2020-12-31", "close": 10.67, "volume": 2959899.0}, {"date": "2021-01-04", "close": 10.66, "volume": 3668339.0}, {"date": "2021-01-05", "close": 10.97, "volume": 3288329.0}, {"date": "2021-01-06", "close": 11.59, "volume": 7164588.0}, {"date": "2021-01-07", "close": 11.45, "volume": 2489558.0}, {"date": "2021-01-08", "close": 11.66, "volume": 2483180.0}, {"date": "2021-01-11", "close": 11.42, "volume": 1881067.0}, {"date": "2021-01-12", "close": 11.96, "volume": 2534724.0}, {"date": "2021-01-13", "close": 12.81, "volume": 6274797.0}, {"date": "2021-01-14", "close": 14.2, "volume": 14053430.0}, {"date": "2021-01-15", "close": 13.58, "volume": 5916372.0}, {"date": "2021-01-19", "close": 14.58, "volume": 7021400.0}, {"date": "2021-01-20", "close": 14.07, "volume": 3873306.0}, {"date": "2021-01-21", "close": 13.32, "volume": 4855452.0}, {"date": "2021-01-22", "close": 14.25, "volume": 6979593.0}, {"date": "2021-01-25", "close": 17.24, "volume": 21128210.0}, {"date": "2021-01-26", "close": 19.46, "volume": 17421680.0}, {"date": "2021-01-27", "close": 22.38, "volume": 58466590.0}, {"date": "2021-01-28", "close": 19.01, "volume": 21758630.0}, {"date": "2021-01-29", "close": 15.7, "volume": 14640670.0}, {"date": "2021-02-01", "close": 14.01, "volume": 25428830.0}, {"date": "2021-02-02", "close": 12.31, "volume": 22124490.0}, {"date": "2021-02-03", "close": 12.41, "volume": 14747810.0}, {"date": "2021-02-04", "close": 12.87, "volume": 14325090.0}, {"date": "2021-02-05", "close": 12.97, "volume": 6826557.0}, {"date": "2021-02-08", "close": 13.28, "volume": 6164924.0}, {"date": "2021-02-09", "close": 13.0, "volume": 5974863.0}, {"date": "2021-02-10", "close": 13.05, "volume": 7374597.0}, {"date": "2021-02-11", "close": 12.75, "volume": 5986654.0}, {"date": "2021-02-12", "close": 12.9, "volume": 4055784.0}, {"date": "2021-02-16", "close": 12.81, "volume": 6573044.0}, {"date": "2021-02-17", "close": 12.68, "volume": 4470904.0}, {"date": "2021-02-18", "close": 12.45, "volume": 4516869.0}, {"date": "2021-02-19", "close": 12.52, "volume": 5614200.0}, {"date": "2021-02-22", "close": 13.36, "volume": 12079340.0}, {"date": "2021-02-23", "close": 13.15, "volume": 12887240.0}, {"date": "2021-02-24", "close": 13.79, "volume": 8418883.0}, {"date": "2021-02-25", "close": 13.19, "volume": 11450610.0}, {"date": "2021-02-26", "close": 12.92, "volume": 7196493.0}, {"date": "2021-03-01", "close": 13.0, "volume": 6469507.0}, {"date": "2021-03-02", "close": 13.0, "volume": 5219169.0}, {"date": "2021-03-03", "close": 13.63, "volume": 9469630.0}, {"date": "2021-03-04", "close": 13.73, "volume": 13764940.0}, {"date": "2021-03-05", "close": 13.43, "volume": 7876956.0}, {"date": "2021-03-08", "close": 13.58, "volume": 7340749.0}, {"date": "2021-03-09", "close": 13.55, "volume": 11272890.0}, {"date": "2021-03-10", "close": 13.75, "volume": 11807660.0}, {"date": "2021-03-11", "close": 13.41, "volume": 6988026.0}, {"date": "2021-03-12", "close": 13.43, "volume": 5863401.0}, {"date": "2021-03-15", "close": 14.25, "volume": 13291780.0}, {"date": "2021-03-16", "close": 13.45, "volume": 7833648.0}, {"date": "2021-03-17", "close": 13.73, "volume": 5461538.0}, {"date": "2021-03-18", "close": 13.33, "volume": 7067424.0}, {"date": "2021-03-19", "close": 13.0, "volume": 10771700.0}, {"date": "2021-03-22", "close": 12.98, "volume": 5649292.0}, {"date": "2021-03-23", "close": 12.35, "volume": 9607772.0}, {"date": "2021-03-24", "close": 11.96, "volume": 7187434.0}, {"date": "2021-03-25", "close": 12.14, "volume": 6870176.0}, {"date": "2021-03-26", "close": 12.18, "volume": 17617480.0}, {"date": "2021-03-29", "close": 11.57, "volume": 19233840.0}, {"date": "2021-03-30", "close": 11.8, "volume": 11091470.0}, {"date": "2021-03-31", "close": 11.7, "volume": 5081386.0}, {"date": "2021-04-01", "close": 11.97, "volume": 3916319.0}, {"date": "2021-04-05", "close": 11.86, "volume": 3763872.0}, {"date": "2021-04-06", "close": 12.18, "volume": 4088090.0}, {"date": "2021-04-07", "close": 12.38, "volume": 4117937.0}, {"date": "2021-04-08", "close": 12.36, "volume": 3972829.0}, {"date": "2021-04-09", "close": 12.17, "volume": 3204968.0}, {"date": "2021-04-12", "close": 12.23, "volume": 3850349.0}, {"date": "2021-04-13", "close": 12.16, "volume": 4126318.0}, {"date": "2021-04-14", "close": 12.33, "volume": 3629206.0}, {"date": "2021-04-15", "close": 12.5, "volume": 3745713.0}, {"date": "2021-04-16", "close": 12.6, "volume": 10744450.0}, {"date": "2021-04-19", "close": 12.67, "volume": 3959903.0}, {"date": "2021-04-20", "close": 12.27, "volume": 6216672.0}, {"date": "2021-04-21", "close": 12.76, "volume": 3164498.0}, {"date": "2021-04-22", "close": 12.68, "volume": 2948851.0}, {"date": "2021-04-23", "close": 12.98, "volume": 2012812.0}, {"date": "2021-04-26", "close": 13.48, "volume": 5082994.0}, {"date": "2021-04-27", "close": 14.08, "volume": 5783952.0}, {"date": "2021-04-28", "close": 14.1, "volume": 4653885.0}, {"date": "2021-04-29", "close": 14.11, "volume": 5201902.0}, {"date": "2021-04-30", "close": 13.79, "volume": 6053512.0}, {"date": "2021-05-03", "close": 13.94, "volume": 3077798.0}, {"date": "2021-05-04", "close": 13.54, "volume": 3738496.0}, {"date": "2021-05-05", "close": 13.5, "volume": 3121882.0}, {"date": "2021-05-06", "close": 13.47, "volume": 2969931.0}, {"date": "2021-05-07", "close": 13.74, "volume": 2280884.0}, {"date": "2021-05-10", "close": 14.19, "volume": 8084252.0}, {"date": "2021-05-11", "close": 14.14, "volume": 8211367.0}, {"date": "2021-05-12", "close": 13.03, "volume": 6674462.0}, {"date": "2021-05-13", "close": 13.44, "volume": 4820317.0}, {"date": "2021-05-14", "close": 14.01, "volume": 5560510.0}, {"date": "2021-05-17", "close": 14.31, "volume": 5996735.0}, {"date": "2021-05-18", "close": 14.53, "volume": 5269774.0}, {"date": "2021-05-19", "close": 14.43, "volume": 5319681.0}, {"date": "2021-05-20", "close": 14.19, "volume": 3638604.0}, {"date": "2021-05-21", "close": 14.33, "volume": 2277968.0}, {"date": "2021-05-24", "close": 14.97, "volume": 4326801.0}, {"date": "2021-05-25", "close": 14.96, "volume": 4698227.0}, {"date": "2021-05-26", "close": 15.76, "volume": 8163831.0}, {"date": "2021-05-27", "close": 16.15, "volume": 10718830.0}, {"date": "2021-05-28", "close": 15.91, "volume": 4555413.0}, {"date": "2021-06-01", "close": 16.64, "volume": 5868371.0}, {"date": "2021-06-02", "close": 18.15, "volume": 9584189.0}, {"date": "2021-06-03", "close": 17.56, "volume": 6359726.0}, {"date": "2021-06-04", "close": 17.05, "volume": 5831538.0}, {"date": "2021-06-07", "close": 17.7, "volume": 4963110.0}, {"date": "2021-06-08", "close": 17.99, "volume": 5737307.0}, {"date": "2021-06-09", "close": 18.01, "volume": 4269947.0}, {"date": "2021-06-10", "close": 17.34, "volume": 4114053.0}, {"date": "2021-06-11", "close": 17.69, "volume": 3407028.0}, {"date": "2021-06-14", "close": 17.43, "volume": 3567319.0}, {"date": "2021-06-15", "close": 17.1, "volume": 4440429.0}, {"date": "2021-06-16", "close": 17.79, "volume": 6368165.0}, {"date": "2021-06-17", "close": 17.2, "volume": 6122793.0}, {"date": "2021-06-18", "close": 17.15, "volume": 20405630.0}, {"date": "2021-06-21", "close": 17.77, "volume": 4577945.0}, {"date": "2021-06-22", "close": 17.71, "volume": 4606629.0}, {"date": "2021-06-23", "close": 18.19, "volume": 4150015.0}, {"date": "2021-06-24", "close": 18.38, "volume": 5710105.0}, {"date": "2021-06-25", "close": 18.43, "volume": 9992324.0}, {"date": "2021-06-28", "close": 18.49, "volume": 6740187.0}, {"date": "2021-06-29", "close": 18.36, "volume": 4361891.0}, {"date": "2021-06-30", "close": 18.25, "volume": 2853272.0}, {"date": "2021-07-01", "close": 18.5, "volume": 2770142.0}, {"date": "2021-07-02", "close": 18.7, "volume": 5326306.0}, {"date": "2021-07-06", "close": 17.58, "volume": 5995915.0}, {"date": "2021-07-07", "close": 17.13, "volume": 3549259.0}, {"date": "2021-07-08", "close": 17.2, "volume": 3769199.0}, {"date": "2021-07-09", "close": 17.88, "volume": 3088842.0}, {"date": "2021-07-12", "close": 18.16, "volume": 1681116.0}, {"date": "2021-07-13", "close": 17.51, "volume": 2530772.0}, {"date": "2021-07-14", "close": 17.52, "volume": 3817486.0}, {"date": "2021-07-15", "close": 17.61, "volume": 3222422.0}, {"date": "2021-07-16", "close": 16.78, "volume": 3530381.0}, {"date": "2021-07-19", "close": 15.71, "volume": 5451387.0}, {"date": "2021-07-20", "close": 16.72, "volume": 3218953.0}, {"date": "2021-07-21", "close": 17.27, "volume": 2536706.0}, {"date": "2021-07-22", "close": 16.57, "volume": 1884557.0}, {"date": "2021-07-23", "close": 16.47, "volume": 1587362.0}, {"date": "2021-07-26", "close": 16.87, "volume": 1422624.0}, {"date": "2021-07-27", "close": 16.56, "volume": 1815725.0}, {"date": "2021-07-28", "close": 16.54, "volume": 1640213.0}, {"date": "2021-07-29", "close": 16.69, "volume": 1488646.0}, {"date": "2021-07-30", "close": 16.3, "volume": 3236198.0}, {"date": "2021-08-02", "close": 16.15, "volume": 2375276.0}, {"date": "2021-08-03", "close": 16.45, "volume": 3918096.0}, {"date": "2021-08-04", "close": 15.58, "volume": 6728601.0}, {"date": "2021-08-05", "close": 16.61, "volume": 3811170.0}, {"date": "2021-08-06", "close": 16.84, "volume": 3025284.0}, {"date": "2021-08-09", "close": 16.84, "volume": 3278197.0}, {"date": "2021-08-10", "close": 17.0, "volume": 1909715.0}, {"date": "2021-08-11", "close": 17.15, "volume": 1651747.0}, {"date": "2021-08-12", "close": 16.99, "volume": 1958854.0}, {"date": "2021-08-13", "close": 16.86, "volume": 1958199.0}, {"date": "2021-08-16", "close": 16.21, "volume": 2733063.0}, {"date": "2021-08-17", "close": 15.51, "volume": 4386840.0}, {"date": "2021-08-18", "close": 15.51, "volume": 2876334.0}, {"date": "2021-08-19", "close": 15.36, "volume": 4251325.0}, {"date": "2021-08-20", "close": 15.67, "volume": 2552630.0}, {"date": "2021-08-23", "close": 16.0, "volume": 2865553.0}, {"date": "2021-08-24", "close": 16.29, "volume": 2045196.0}, {"date": "2021-08-25", "close": 16.39, "volume": 2074634.0}, {"date": "2021-08-26", "close": 16.15, "volume": 2089455.0}, {"date": "2021-08-27", "close": 16.74, "volume": 2897349.0}, {"date": "2021-08-30", "close": 16.83, "volume": 2327609.0}, {"date": "2021-08-31", "close": 17.08, "volume": 7439819.0}, {"date": "2021-09-01", "close": 17.03, "volume": 2464729.0}, {"date": "2021-09-02", "close": 17.4, "volume": 3239713.0}, {"date": "2021-09-03", "close": 17.27, "volume": 2051812.0}, {"date": "2021-09-07", "close": 17.27, "volume": 2457142.0}, {"date": "2021-09-08", "close": 17.16, "volume": 4325983.0}, {"date": "2021-09-09", "close": 17.26, "volume": 2746336.0}, {"date": "2021-09-10", "close": 16.89, "volume": 2454451.0}, {"date": "2021-09-13", "close": 17.58, "volume": 3056955.0}, {"date": "2021-09-14", "close": 17.35, "volume": 2252472.0}, {"date": "2021-09-15", "close": 17.77, "volume": 2603033.0}, {"date": "2021-09-16", "close": 17.74, "volume": 2304175.0}, {"date": "2021-09-17", "close": 17.37, "volume": 13248930.0}, {"date": "2021-09-20", "close": 16.94, "volume": 3780775.0}, {"date": "2021-09-21", "close": 17.27, "volume": 1937219.0}, {"date": "2021-09-22", "close": 17.8, "volume": 2237858.0}, {"date": "2021-09-23", "close": 18.2, "volume": 2464252.0}, {"date": "2021-09-24", "close": 17.8, "volume": 1622195.0}, {"date": "2021-09-27", "close": 17.84, "volume": 2282993.0}, {"date": "2021-09-28", "close": 17.63, "volume": 2237856.0}, {"date": "2021-09-29", "close": 17.33, "volume": 1826757.0}, {"date": "2021-09-30", "close": 16.71, "volume": 3141400.0}, {"date": "2021-10-01", "close": 17.41, "volume": 2927260.0}, {"date": "2021-10-04", "close": 17.14, "volume": 2129410.0}, {"date": "2021-10-05", "close": 16.96, "volume": 1834068.0}, {"date": "2021-10-06", "close": 17.15, "volume": 1959838.0}, {"date": "2021-10-07", "close": 17.72, "volume": 2630301.0}, {"date": "2021-10-08", "close": 17.51, "volume": 2552834.0}, {"date": "2021-10-11", "close": 17.46, "volume": 885950.0}, {"date": "2021-10-12", "close": 17.29, "volume": 1760480.0}, {"date": "2021-10-13", "close": 17.66, "volume": 1778051.0}, {"date": "2021-10-14", "close": 17.75, "volume": 1468247.0}, {"date": "2021-10-15", "close": 17.7, "volume": 2181232.0}, {"date": "2021-10-18", "close": 18.15, "volume": 2339055.0}, {"date": "2021-10-19", "close": 18.06, "volume": 2254507.0}, {"date": "2021-10-20", "close": 18.71, "volume": 2509163.0}, {"date": "2021-10-21", "close": 18.19, "volume": 2051444.0}, {"date": "2021-10-22", "close": 18.42, "volume": 1850761.0}, {"date": "2021-10-25", "close": 18.33, "volume": 2349883.0}, {"date": "2021-10-26", "close": 18.34, "volume": 1789676.0}, {"date": "2021-10-27", "close": 17.89, "volume": 2089103.0}, {"date": "2021-10-28", "close": 18.11, "volume": 1792343.0}, {"date": "2021-10-29", "close": 18.09, "volume": 3895484.0}, {"date": "2021-11-01", "close": 18.88, "volume": 4710474.0}, {"date": "2021-11-02", "close": 21.4, "volume": 11766000.0}, {"date": "2021-11-03", "close": 21.71, "volume": 5595788.0}, {"date": "2021-11-04", "close": 21.64, "volume": 3080208.0}, {"date": "2021-11-05", "close": 22.21, "volume": 4059725.0}, {"date": "2021-11-08", "close": 21.73, "volume": 4378171.0}, {"date": "2021-11-09", "close": 21.46, "volume": 2309408.0}, {"date": "2021-11-10", "close": 20.64, "volume": 2642549.0}, {"date": "2021-11-11", "close": 21.14, "volume": 1474702.0}, {"date": "2021-11-12", "close": 21.01, "volume": 1207007.0}, {"date": "2021-11-15", "close": 20.99, "volume": 1156404.0}, {"date": "2021-11-16", "close": 21.14, "volume": 1380904.0}, {"date": "2021-11-17", "close": 21.21, "volume": 1682140.0}, {"date": "2021-11-18", "close": 21.65, "volume": 2136741.0}, {"date": "2021-11-19", "close": 21.14, "volume": 1676930.0}, {"date": "2021-11-22", "close": 21.53, "volume": 1625556.0}, {"date": "2021-11-23", "close": 21.37, "volume": 2665122.0}, {"date": "2021-11-24", "close": 20.76, "volume": 2277192.0}, {"date": "2021-11-26", "close": 19.68, "volume": 3186081.0}, {"date": "2021-11-29", "close": 19.81, "volume": 2493990.0}, {"date": "2021-11-30", "close": 18.86, "volume": 3448435.0}, {"date": "2021-12-01", "close": 17.56, "volume": 4807397.0}, {"date": "2021-12-02", "close": 18.49, "volume": 4067224.0}, {"date": "2021-12-03", "close": 18.1, "volume": 2596369.0}, {"date": "2021-12-06", "close": 18.81, "volume": 1836434.0}, {"date": "2021-12-07", "close": 19.19, "volume": 2836145.0}, {"date": "2021-12-08", "close": 18.79, "volume": 3237217.0}, {"date": "2021-12-09", "close": 17.77, "volume": 3855728.0}, {"date": "2021-12-10", "close": 17.85, "volume": 2105818.0}, {"date": "2021-12-13", "close": 17.28, "volume": 3918878.0}, {"date": "2021-12-14", "close": 16.99, "volume": 2582273.0}, {"date": "2021-12-15", "close": 17.18, "volume": 2292852.0}, {"date": "2021-12-16", "close": 16.9, "volume": 2969335.0}, {"date": "2021-12-17", "close": 16.66, "volume": 3999477.0}, {"date": "2021-12-20", "close": 15.87, "volume": 4058555.0}, {"date": "2021-12-21", "close": 16.6, "volume": 3567128.0}, {"date": "2021-12-22", "close": 17.05, "volume": 2323785.0}, {"date": "2021-12-23", "close": 17.03, "volume": 2358672.0}, {"date": "2021-12-27", "close": 17.22, "volume": 2313697.0}, {"date": "2021-12-28", "close": 17.23, "volume": 1995342.0}, {"date": "2021-12-29", "close": 17.26, "volume": 3366289.0}, {"date": "2021-12-30", "close": 17.54, "volume": 2136874.0}, {"date": "2021-12-31", "close": 17.28, "volume": 1554934.0}, {"date": "2022-01-03", "close": 17.5, "volume": 2772640.0}, {"date": "2022-01-04", "close": 18.74, "volume": 3702357.0}, {"date": "2022-01-05", "close": 18.4, "volume": 4477902.0}, {"date": "2022-01-06", "close": 18.57, "volume": 2639714.0}, {"date": "2022-01-07", "close": 18.17, "volume": 2440786.0}, {"date": "2022-01-10", "close": 17.86, "volume": 2262887.0}, {"date": "2022-01-11", "close": 18.06, "volume": 1830904.0}, {"date": "2022-01-12", "close": 18.13, "volume": 2120299.0}, {"date": "2022-01-13", "close": 18.05, "volume": 1561708.0}, {"date": "2022-01-14", "close": 17.78, "volume": 2373033.0}, {"date": "2022-01-18", "close": 17.1, "volume": 2164439.0}, {"date": "2022-01-19", "close": 16.71, "volume": 2389700.0}, {"date": "2022-01-20", "close": 16.74, "volume": 3713868.0}, {"date": "2022-01-21", "close": 16.26, "volume": 3765951.0}, {"date": "2022-01-24", "close": 16.34, "volume": 4282675.0}, {"date": "2022-01-25", "close": 16.7, "volume": 2510760.0}, {"date": "2022-01-26", "close": 17.18, "volume": 4239906.0}, {"date": "2022-01-27", "close": 16.34, "volume": 3201686.0}, {"date": "2022-01-28", "close": 16.85, "volume": 2495309.0}, {"date": "2022-01-31", "close": 16.54, "volume": 3241443.0}, {"date": "2022-02-01", "close": 16.53, "volume": 3148217.0}, {"date": "2022-02-02", "close": 16.44, "volume": 1771912.0}, {"date": "2022-02-03", "close": 16.07, "volume": 2067830.0}, {"date": "2022-02-04", "close": 15.57, "volume": 3744585.0}, {"date": "2022-02-07", "close": 16.07, "volume": 2161167.0}, {"date": "2022-02-08", "close": 15.7, "volume": 4632020.0}, {"date": "2022-02-09", "close": 16.13, "volume": 6757162.0}, {"date": "2022-02-10", "close": 16.52, "volume": 4347619.0}, {"date": "2022-02-11", "close": 16.14, "volume": 3456547.0}, {"date": "2022-02-14", "close": 15.67, "volume": 3910828.0}, {"date": "2022-02-15", "close": 15.99, "volume": 3226258.0}, {"date": "2022-02-16", "close": 16.47, "volume": 2368649.0}, {"date": "2022-02-17", "close": 15.93, "volume": 3155754.0}, {"date": "2022-02-18", "close": 15.68, "volume": 3030067.0}, {"date": "2022-02-22", "close": 15.29, "volume": 2358128.0}, {"date": "2022-02-23", "close": 14.72, "volume": 2856325.0}, {"date": "2022-02-24", "close": 15.31, "volume": 2378053.0}, {"date": "2022-02-25", "close": 15.55, "volume": 1697023.0}, {"date": "2022-02-28", "close": 15.3, "volume": 3035865.0}, {"date": "2022-03-01", "close": 14.95, "volume": 2480365.0}, {"date": "2022-03-02", "close": 15.54, "volume": 3503185.0}, {"date": "2022-03-03", "close": 15.51, "volume": 1660332.0}, {"date": "2022-03-04", "close": 15.15, "volume": 3738652.0}, {"date": "2022-03-07", "close": 14.45, "volume": 3978094.0}, {"date": "2022-03-08", "close": 14.79, "volume": 4502472.0}, {"date": "2022-03-09", "close": 14.99, "volume": 2088032.0}, {"date": "2022-03-10", "close": 14.87, "volume": 2135440.0}, {"date": "2022-03-11", "close": 14.38, "volume": 4048987.0}, {"date": "2022-03-14", "close": 14.15, "volume": 2617976.0}, {"date": "2022-03-15", "close": 14.53, "volume": 2439929.0}, {"date": "2022-03-16", "close": 14.94, "volume": 3302811.0}, {"date": "2022-03-17", "close": 14.9, "volume": 2858098.0}, {"date": "2022-03-18", "close": 14.63, "volume": 5070633.0}, {"date": "2022-03-21", "close": 14.64, "volume": 3442571.0}, {"date": "2022-03-22", "close": 14.96, "volume": 2198817.0}, {"date": "2022-03-23", "close": 14.68, "volume": 1478344.0}, {"date": "2022-03-24", "close": 14.68, "volume": 1479486.0}, {"date": "2022-03-25", "close": 14.8, "volume": 1220662.0}, {"date": "2022-03-28", "close": 15.18, "volume": 3382028.0}, {"date": "2022-03-29", "close": 16.15, "volume": 5054927.0}, {"date": "2022-03-30", "close": 16.04, "volume": 3124406.0}, {"date": "2022-03-31", "close": 15.64, "volume": 2450606.0}, {"date": "2022-04-01", "close": 15.64, "volume": 2583751.0}, {"date": "2022-04-04", "close": 15.44, "volume": 2714228.0}, {"date": "2022-04-05", "close": 14.89, "volume": 1955894.0}, {"date": "2022-04-06", "close": 14.05, "volume": 4380392.0}, {"date": "2022-04-07", "close": 13.77, "volume": 3634024.0}, {"date": "2022-04-08", "close": 14.09, "volume": 2249169.0}, {"date": "2022-04-11", "close": 14.04, "volume": 2159192.0}, {"date": "2022-04-12", "close": 13.95, "volume": 1917298.0}, {"date": "2022-04-13", "close": 14.55, "volume": 1461956.0}, {"date": "2022-04-14", "close": 14.24, "volume": 1725078.0}, {"date": "2022-04-18", "close": 14.08, "volume": 3686416.0}, {"date": "2022-04-19", "close": 14.41, "volume": 1643922.0}, {"date": "2022-04-20", "close": 14.49, "volume": 1752495.0}, {"date": "2022-04-21", "close": 14.0, "volume": 1731609.0}, {"date": "2022-04-22", "close": 13.45, "volume": 1873448.0}, {"date": "2022-04-25", "close": 13.59, "volume": 1792459.0}, {"date": "2022-04-26", "close": 13.24, "volume": 3888556.0}, {"date": "2022-04-27", "close": 12.83, "volume": 3736174.0}, {"date": "2022-04-28", "close": 13.14, "volume": 2305621.0}, {"date": "2022-04-29", "close": 12.55, "volume": 3989506.0}, {"date": "2022-05-02", "close": 12.46, "volume": 3613919.0}, {"date": "2022-05-03", "close": 12.89, "volume": 3173322.0}, {"date": "2022-05-04", "close": 14.01, "volume": 6105289.0}, {"date": "2022-05-05", "close": 13.23, "volume": 7054679.0}, {"date": "2022-05-06", "close": 13.51, "volume": 5632365.0}, {"date": "2022-05-09", "close": 13.14, "volume": 6311584.0}, {"date": "2022-05-10", "close": 13.01, "volume": 7234411.0}, {"date": "2022-05-11", "close": 12.04, "volume": 3639847.0}, {"date": "2022-05-12", "close": 12.52, "volume": 3393719.0}, {"date": "2022-05-13", "close": 12.6, "volume": 2921733.0}, {"date": "2022-05-16", "close": 12.85, "volume": 5497187.0}, {"date": "2022-05-17", "close": 13.68, "volume": 7315840.0}, {"date": "2022-05-18", "close": 12.29, "volume": 3269235.0}, {"date": "2022-05-19", "close": 11.84, "volume": 3813060.0}, {"date": "2022-05-20", "close": 11.47, "volume": 4122549.0}, {"date": "2022-05-23", "close": 11.56, "volume": 2717940.0}, {"date": "2022-05-24", "close": 11.43, "volume": 2286410.0}, {"date": "2022-05-25", "close": 11.47, "volume": 4131684.0}, {"date": "2022-05-26", "close": 11.74, "volume": 2540799.0}, {"date": "2022-05-27", "close": 11.82, "volume": 2158098.0}, {"date": "2022-05-31", "close": 11.75, "volume": 2686186.0}, {"date": "2022-06-01", "close": 11.41, "volume": 1611436.0}, {"date": "2022-06-02", "close": 11.68, "volume": 2022584.0}, {"date": "2022-06-03", "close": 11.36, "volume": 1624720.0}, {"date": "2022-06-06", "close": 11.34, "volume": 2873737.0}, {"date": "2022-06-07", "close": 11.48, "volume": 1141978.0}, {"date": "2022-06-08", "close": 11.34, "volume": 1510798.0}, {"date": "2022-06-09", "close": 10.69, "volume": 1884208.0}, {"date": "2022-06-10", "close": 10.0, "volume": 4789812.0}, {"date": "2022-06-13", "close": 9.28, "volume": 3973841.0}, {"date": "2022-06-14", "close": 9.26, "volume": 5433232.0}, {"date": "2022-06-15", "close": 9.23, "volume": 3854558.0}, {"date": "2022-06-16", "close": 8.98, "volume": 3861017.0}, {"date": "2022-06-17", "close": 9.04, "volume": 4168691.0}, {"date": "2022-06-21", "close": 8.94, "volume": 3958807.0}, {"date": "2022-06-22", "close": 8.93, "volume": 3571990.0}, {"date": "2022-06-23", "close": 8.94, "volume": 2952693.0}, {"date": "2022-06-24", "close": 9.44, "volume": 4129378.0}, {"date": "2022-06-27", "close": 9.37, "volume": 2830057.0}, {"date": "2022-06-28", "close": 9.15, "volume": 2958677.0}, {"date": "2022-06-29", "close": 8.9, "volume": 2219060.0}, {"date": "2022-06-30", "close": 8.71, "volume": 1941059.0}, {"date": "2022-07-01", "close": 8.93, "volume": 1837010.0}, {"date": "2022-07-05", "close": 9.35, "volume": 4354471.0}, {"date": "2022-07-06", "close": 9.0, "volume": 2137056.0}, {"date": "2022-07-07", "close": 9.18, "volume": 2434518.0}, {"date": "2022-07-08", "close": 9.11, "volume": 1663550.0}, {"date": "2022-07-11", "close": 8.92, "volume": 1807456.0}, {"date": "2022-07-12", "close": 9.08, "volume": 1949765.0}, {"date": "2022-07-13", "close": 9.04, "volume": 2025810.0}, {"date": "2022-07-14", "close": 9.02, "volume": 2708580.0}, {"date": "2022-07-15", "close": 9.28, "volume": 1907733.0}, {"date": "2022-07-18", "close": 9.41, "volume": 2381774.0}, {"date": "2022-07-19", "close": 10.05, "volume": 2190637.0}, {"date": "2022-07-20", "close": 10.24, "volume": 1767665.0}, {"date": "2022-07-21", "close": 10.29, "volume": 1644950.0}, {"date": "2022-07-22", "close": 10.2, "volume": 1383177.0}, {"date": "2022-07-25", "close": 10.29, "volume": 1487446.0}, {"date": "2022-07-26", "close": 10.14, "volume": 1896897.0}, {"date": "2022-07-27", "close": 10.43, "volume": 1955524.0}, {"date": "2022-07-28", "close": 10.71, "volume": 2442905.0}, {"date": "2022-07-29", "close": 10.61, "volume": 2565111.0}, {"date": "2022-08-01", "close": 10.57, "volume": 2257397.0}, {"date": "2022-08-02", "close": 10.08, "volume": 2765857.0}, {"date": "2022-08-03", "close": 10.25, "volume": 2314480.0}, {"date": "2022-08-04", "close": 10.23, "volume": 1839699.0}, {"date": "2022-08-05", "close": 10.38, "volume": 1916340.0}, {"date": "2022-08-08", "close": 10.8, "volume": 2853743.0}, {"date": "2022-08-09", "close": 10.58, "volume": 1824653.0}, {"date": "2022-08-10", "close": 11.04, "volume": 1473409.0}, {"date": "2022-08-11", "close": 11.1, "volume": 2449361.0}, {"date": "2022-08-12", "close": 11.5, "volume": 1497876.0}, {"date": "2022-08-15", "close": 11.4, "volume": 2054243.0}, {"date": "2022-08-16", "close": 11.53, "volume": 1647049.0}, {"date": "2022-08-17", "close": 11.21, "volume": 1556810.0}, {"date": "2022-08-18", "close": 11.21, "volume": 1183339.0}, {"date": "2022-08-19", "close": 10.83, "volume": 2162510.0}, {"date": "2022-08-22", "close": 10.17, "volume": 1751466.0}, {"date": "2022-08-23", "close": 10.08, "volume": 1185140.0}, {"date": "2022-08-24", "close": 9.96, "volume": 1572550.0}, {"date": "2022-08-25", "close": 10.22, "volume": 1889852.0}, {"date": "2022-08-26", "close": 9.92, "volume": 1734363.0}, {"date": "2022-08-29", "close": 9.75, "volume": 2299033.0}, {"date": "2022-08-30", "close": 9.75, "volume": 1485004.0}, {"date": "2022-08-31", "close": 9.57, "volume": 1747387.0}, {"date": "2022-09-01", "close": 9.52, "volume": 2348141.0}, {"date": "2022-09-02", "close": 9.41, "volume": 1353517.0}, {"date": "2022-09-06", "close": 9.26, "volume": 2684420.0}, {"date": "2022-09-07", "close": 9.56, "volume": 1884839.0}, {"date": "2022-09-08", "close": 9.74, "volume": 1478638.0}, {"date": "2022-09-09", "close": 9.86, "volume": 1196252.0}, {"date": "2022-09-12", "close": 9.95, "volume": 1742539.0}, {"date": "2022-09-13", "close": 9.31, "volume": 2106115.0}, {"date": "2022-09-14", "close": 9.28, "volume": 1789272.0}, {"date": "2022-09-15", "close": 9.01, "volume": 1412639.0}, {"date": "2022-09-16", "close": 9.08, "volume": 4004800.0}, {"date": "2022-09-19", "close": 9.02, "volume": 1657648.0}, {"date": "2022-09-20", "close": 8.79, "volume": 2254413.0}, {"date": "2022-09-21", "close": 8.78, "volume": 2746645.0}, {"date": "2022-09-22", "close": 8.15, "volume": 4454073.0}, {"date": "2022-09-23", "close": 7.85, "volume": 3474308.0}, {"date": "2022-09-26", "close": 7.73, "volume": 5878392.0}, {"date": "2022-09-27", "close": 7.73, "volume": 5271226.0}, {"date": "2022-09-28", "close": 8.17, "volume": 5259474.0}, {"date": "2022-09-29", "close": 7.99, "volume": 4911294.0}, {"date": "2022-09-30", "close": 7.94, "volume": 4051706.0}, {"date": "2022-10-03", "close": 8.07, "volume": 2284679.0}, {"date": "2022-10-04", "close": 8.73, "volume": 3297035.0}, {"date": "2022-10-05", "close": 8.62, "volume": 3295942.0}, {"date": "2022-10-06", "close": 8.62, "volume": 1674859.0}, {"date": "2022-10-07", "close": 8.43, "volume": 1754909.0}, {"date": "2022-10-10", "close": 8.48, "volume": 1378590.0}, {"date": "2022-10-11", "close": 8.75, "volume": 2269027.0}, {"date": "2022-10-12", "close": 8.69, "volume": 1517859.0}, {"date": "2022-10-13", "close": 9.02, "volume": 2753833.0}, {"date": "2022-10-14", "close": 9.03, "volume": 2361389.0}, {"date": "2022-10-17", "close": 9.26, "volume": 1607867.0}, {"date": "2022-10-18", "close": 9.57, "volume": 2451681.0}, {"date": "2022-10-19", "close": 9.24, "volume": 3315692.0}, {"date": "2022-10-20", "close": 9.4, "volume": 2989978.0}, {"date": "2022-10-21", "close": 9.43, "volume": 3049910.0}, {"date": "2022-10-24", "close": 9.55, "volume": 2735797.0}, {"date": "2022-10-25", "close": 10.14, "volume": 1749077.0}, {"date": "2022-10-26", "close": 10.33, "volume": 2814219.0}, {"date": "2022-10-27", "close": 10.24, "volume": 3180249.0}, {"date": "2022-10-28", "close": 11.01, "volume": 4633312.0}, {"date": "2022-10-31", "close": 11.13, "volume": 3648433.0}, {"date": "2022-11-01", "close": 11.66, "volume": 2951734.0}, {"date": "2022-11-02", "close": 11.39, "volume": 3606149.0}, {"date": "2022-11-03", "close": 11.56, "volume": 2840723.0}, {"date": "2022-11-04", "close": 12.11, "volume": 4062259.0}, {"date": "2022-11-07", "close": 12.17, "volume": 2776396.0}, {"date": "2022-11-08", "close": 11.76, "volume": 3273684.0}, {"date": "2022-11-09", "close": 11.56, "volume": 2045772.0}, {"date": "2022-11-10", "close": 12.81, "volume": 5216681.0}, {"date": "2022-11-11", "close": 12.72, "volume": 3291441.0}, {"date": "2022-11-14", "close": 12.66, "volume": 2032363.0}, {"date": "2022-11-15", "close": 13.16, "volume": 3175470.0}, {"date": "2022-11-16", "close": 12.92, "volume": 2970686.0}, {"date": "2022-11-17", "close": 13.2, "volume": 2444599.0}, {"date": "2022-11-18", "close": 13.34, "volume": 2233134.0}, {"date": "2022-11-21", "close": 13.01, "volume": 2276732.0}, {"date": "2022-11-22", "close": 13.14, "volume": 1646168.0}, {"date": "2022-11-23", "close": 13.16, "volume": 1271326.0}, {"date": "2022-11-25", "close": 13.18, "volume": 775200.0}, {"date": "2022-11-28", "close": 12.39, "volume": 2368270.0}, {"date": "2022-11-29", "close": 12.97, "volume": 2228984.0}, {"date": "2022-11-30", "close": 12.7, "volume": 2571108.0}, {"date": "2022-12-01", "close": 12.56, "volume": 2595293.0}, {"date": "2022-12-02", "close": 12.52, "volume": 1460837.0}, {"date": "2022-12-05", "close": 12.31, "volume": 1688018.0}, {"date": "2022-12-06", "close": 12.39, "volume": 1278582.0}, {"date": "2022-12-07", "close": 12.62, "volume": 1969956.0}, {"date": "2022-12-08", "close": 12.68, "volume": 1892702.0}, {"date": "2022-12-09", "close": 12.46, "volume": 1420862.0}, {"date": "2022-12-12", "close": 12.34, "volume": 1373706.0}, {"date": "2022-12-13", "close": 12.61, "volume": 1739618.0}, {"date": "2022-12-14", "close": 12.44, "volume": 1728822.0}, {"date": "2022-12-15", "close": 12.25, "volume": 1437715.0}, {"date": "2022-12-16", "close": 11.72, "volume": 3630855.0}, {"date": "2022-12-19", "close": 11.63, "volume": 2278747.0}, {"date": "2022-12-20", "close": 11.48, "volume": 1882520.0}, {"date": "2022-12-21", "close": 11.68, "volume": 1699571.0}, {"date": "2022-12-22", "close": 11.45, "volume": 1788507.0}, {"date": "2022-12-23", "close": 11.54, "volume": 1114233.0}, {"date": "2022-12-27", "close": 11.54, "volume": 964188.0}, {"date": "2022-12-28", "close": 11.05, "volume": 1284972.0}, {"date": "2022-12-29", "close": 11.26, "volume": 1318578.0}, {"date": "2022-12-30", "close": 11.26, "volume": 1214787.0}, {"date": "2023-01-03", "close": 11.18, "volume": 1455985.0}, {"date": "2023-01-04", "close": 11.72, "volume": 1206244.0}, {"date": "2023-01-05", "close": 11.35, "volume": 935418.0}, {"date": "2023-01-06", "close": 11.7, "volume": 946627.0}, {"date": "2023-01-09", "close": 11.63, "volume": 1638852.0}, {"date": "2023-01-10", "close": 11.44, "volume": 1516977.0}, {"date": "2023-01-11", "close": 12.02, "volume": 1495046.0}, {"date": "2023-01-12", "close": 12.45, "volume": 1318931.0}, {"date": "2023-01-13", "close": 12.62, "volume": 981906.0}, {"date": "2023-01-17", "close": 12.64, "volume": 958220.0}, {"date": "2023-01-18", "close": 12.43, "volume": 1041272.0}, {"date": "2023-01-19", "close": 12.14, "volume": 1115559.0}, {"date": "2023-01-20", "close": 12.46, "volume": 1275236.0}, {"date": "2023-01-23", "close": 12.65, "volume": 1450635.0}, {"date": "2023-01-24", "close": 12.75, "volume": 1071924.0}, {"date": "2023-01-25", "close": 13.02, "volume": 1883441.0}, {"date": "2023-01-26", "close": 13.27, "volume": 1403387.0}, {"date": "2023-01-27", "close": 13.67, "volume": 1626543.0}, {"date": "2023-01-30", "close": 13.21, "volume": 1139385.0}, {"date": "2023-01-31", "close": 13.74, "volume": 1966566.0}, {"date": "2023-02-01", "close": 13.89, "volume": 1909188.0}, {"date": "2023-02-02", "close": 14.22, "volume": 2424682.0}, {"date": "2023-02-03", "close": 13.94, "volume": 1555841.0}, {"date": "2023-02-06", "close": 13.75, "volume": 1194048.0}, {"date": "2023-02-07", "close": 13.31, "volume": 1824128.0}, {"date": "2023-02-08", "close": 13.36, "volume": 2040984.0}, {"date": "2023-02-09", "close": 13.14, "volume": 1735414.0}, {"date": "2023-02-10", "close": 13.15, "volume": 1594261.0}, {"date": "2023-02-13", "close": 13.41, "volume": 1295858.0}, {"date": "2023-02-14", "close": 13.18, "volume": 1587063.0}, {"date": "2023-02-15", "close": 13.27, "volume": 1380088.0}, {"date": "2023-02-16", "close": 12.84, "volume": 1694304.0}, {"date": "2023-02-17", "close": 12.73, "volume": 2152414.0}, {"date": "2023-02-21", "close": 12.09, "volume": 1658596.0}, {"date": "2023-02-22", "close": 12.27, "volume": 1383112.0}, {"date": "2023-02-23", "close": 12.36, "volume": 1323162.0}, {"date": "2023-02-24", "close": 12.18, "volume": 1295199.0}, {"date": "2023-02-27", "close": 12.15, "volume": 850237.0}, {"date": "2023-02-28", "close": 11.95, "volume": 1846822.0}, {"date": "2023-03-01", "close": 11.99, "volume": 1060449.0}, {"date": "2023-03-02", "close": 12.11, "volume": 939904.0}, {"date": "2023-03-03", "close": 12.09, "volume": 1124318.0}, {"date": "2023-03-06", "close": 12.02, "volume": 1258083.0}, {"date": "2023-03-07", "close": 11.65, "volume": 1225230.0}, {"date": "2023-03-08", "close": 11.82, "volume": 1114336.0}, {"date": "2023-03-09", "close": 11.41, "volume": 1754087.0}, {"date": "2023-03-10", "close": 10.68, "volume": 3691116.0}, {"date": "2023-03-13", "close": 10.39, "volume": 2951315.0}, {"date": "2023-03-14", "close": 10.4, "volume": 2476591.0}, {"date": "2023-03-15", "close": 9.87, "volume": 4626932.0}, {"date": "2023-03-16", "close": 9.71, "volume": 3583927.0}, {"date": "2023-03-17", "close": 9.39, "volume": 7634362.0}, {"date": "2023-03-20", "close": 9.43, "volume": 2343139.0}, {"date": "2023-03-21", "close": 9.73, "volume": 2538558.0}, {"date": "2023-03-22", "close": 9.4, "volume": 2850092.0}, {"date": "2023-03-23", "close": 9.1, "volume": 2581425.0}, {"date": "2023-03-24", "close": 9.49, "volume": 2092210.0}, {"date": "2023-03-27", "close": 9.67, "volume": 1691226.0}, {"date": "2023-03-28", "close": 9.77, "volume": 1696464.0}, {"date": "2023-03-29", "close": 9.96, "volume": 1434822.0}, {"date": "2023-03-30", "close": 10.19, "volume": 1315734.0}, {"date": "2023-03-31", "close": 10.6, "volume": 1820186.0}, {"date": "2023-04-03", "close": 10.63, "volume": 1499562.0}, {"date": "2023-04-04", "close": 10.43, "volume": 1194640.0}, {"date": "2023-04-05", "close": 10.23, "volume": 1010176.0}, {"date": "2023-04-06", "close": 10.1, "volume": 1358359.0}, {"date": "2023-04-10", "close": 10.15, "volume": 1775664.0}, {"date": "2023-04-11", "close": 10.27, "volume": 1827016.0}, {"date": "2023-04-12", "close": 9.92, "volume": 2600491.0}, {"date": "2023-04-13", "close": 9.79, "volume": 1684390.0}, {"date": "2023-04-14", "close": 9.57, "volume": 1822648.0}, {"date": "2023-04-17", "close": 10.05, "volume": 1829309.0}, {"date": "2023-04-18", "close": 9.84, "volume": 1379205.0}, {"date": "2023-04-19", "close": 10.16, "volume": 1868802.0}, {"date": "2023-04-20", "close": 9.89, "volume": 1358407.0}, {"date": "2023-04-21", "close": 9.91, "volume": 1440510.0}, {"date": "2023-04-24", "close": 9.78, "volume": 1269848.0}, {"date": "2023-04-25", "close": 9.57, "volume": 1526922.0}, {"date": "2023-04-26", "close": 9.41, "volume": 1089271.0}, {"date": "2023-04-27", "close": 9.71, "volume": 1278848.0}, {"date": "2023-04-28", "close": 9.99, "volume": 1607735.0}, {"date": "2023-05-01", "close": 10.31, "volume": 2800849.0}, {"date": "2023-05-02", "close": 10.21, "volume": 2909192.0}, {"date": "2023-05-03", "close": 10.25, "volume": 3332983.0}, {"date": "2023-05-04", "close": 9.94, "volume": 2822489.0}, {"date": "2023-05-05", "close": 10.01, "volume": 1900975.0}, {"date": "2023-05-08", "close": 9.87, "volume": 1260934.0}, {"date": "2023-05-09", "close": 9.48, "volume": 2403942.0}, {"date": "2023-05-10", "close": 9.71, "volume": 2115392.0}, {"date": "2023-05-11", "close": 9.49, "volume": 1101405.0}, {"date": "2023-05-12", "close": 9.4, "volume": 941017.0}, {"date": "2023-05-15", "close": 9.54, "volume": 1364231.0}, {"date": "2023-05-16", "close": 9.11, "volume": 1265731.0}, {"date": "2023-05-17", "close": 9.65, "volume": 1298652.0}, {"date": "2023-05-18", "close": 9.3, "volume": 3056647.0}, {"date": "2023-05-19", "close": 9.55, "volume": 2136784.0}, {"date": "2023-05-22", "close": 10.05, "volume": 3473634.0}, {"date": "2023-05-23", "close": 9.71, "volume": 1666449.0}, {"date": "2023-05-24", "close": 9.31, "volume": 2836300.0}, {"date": "2023-05-25", "close": 9.27, "volume": 1022474.0}, {"date": "2023-05-26", "close": 9.38, "volume": 779274.0}, {"date": "2023-05-30", "close": 9.5, "volume": 1452045.0}, {"date": "2023-05-31", "close": 9.64, "volume": 2421271.0}, {"date": "2023-06-01", "close": 9.49, "volume": 1483142.0}, {"date": "2023-06-02", "close": 10.16, "volume": 2519124.0}, {"date": "2023-06-05", "close": 10.27, "volume": 2238832.0}, {"date": "2023-06-06", "close": 10.83, "volume": 2846937.0}, {"date": "2023-06-07", "close": 11.38, "volume": 2202945.0}, {"date": "2023-06-08", "close": 11.1, "volume": 2148709.0}, {"date": "2023-06-09", "close": 11.21, "volume": 1496078.0}, {"date": "2023-06-12", "close": 11.24, "volume": 2358538.0}, {"date": "2023-06-13", "close": 11.23, "volume": 1916242.0}, {"date": "2023-06-14", "close": 11.22, "volume": 2377842.0}, {"date": "2023-06-15", "close": 11.21, "volume": 2872640.0}, {"date": "2023-06-16", "close": 11.32, "volume": 44090080.0}, {"date": "2023-06-20", "close": 10.9, "volume": 2986428.0}, {"date": "2023-06-21", "close": 10.93, "volume": 3569899.0}, {"date": "2023-06-22", "close": 10.78, "volume": 2576525.0}, {"date": "2023-06-23", "close": 10.43, "volume": 2301186.0}, {"date": "2023-06-26", "close": 10.77, "volume": 1917770.0}, {"date": "2023-06-27", "close": 11.1, "volume": 1392595.0}, {"date": "2023-06-28", "close": 10.95, "volume": 1086674.0}, {"date": "2023-06-29", "close": 11.35, "volume": 1148127.0}, {"date": "2023-06-30", "close": 11.27, "volume": 1707745.0}, {"date": "2023-07-03", "close": 11.42, "volume": 678609.0}, {"date": "2023-07-05", "close": 11.35, "volume": 1280852.0}, {"date": "2023-07-06", "close": 11.28, "volume": 1695473.0}, {"date": "2023-07-07", "close": 11.34, "volume": 4231893.0}, {"date": "2023-07-10", "close": 11.51, "volume": 3883592.0}, {"date": "2023-07-11", "close": 12.11, "volume": 3574505.0}, {"date": "2023-07-12", "close": 12.13, "volume": 4603819.0}, {"date": "2023-07-13", "close": 11.96, "volume": 2807159.0}, {"date": "2023-07-14", "close": 11.76, "volume": 2490950.0}, {"date": "2023-07-17", "close": 11.87, "volume": 2886818.0}, {"date": "2023-07-18", "close": 12.31, "volume": 3658420.0}, {"date": "2023-07-19", "close": 12.81, "volume": 3070793.0}, {"date": "2023-07-20", "close": 12.75, "volume": 2717568.0}, {"date": "2023-07-21", "close": 12.52, "volume": 2437371.0}, {"date": "2023-07-24", "close": 12.69, "volume": 1758044.0}, {"date": "2023-07-25", "close": 12.45, "volume": 2654508.0}, {"date": "2023-07-26", "close": 12.55, "volume": 1389555.0}, {"date": "2023-07-27", "close": 12.31, "volume": 1780789.0}, {"date": "2023-07-28", "close": 12.63, "volume": 1656249.0}, {"date": "2023-07-31", "close": 12.75, "volume": 2022037.0}, {"date": "2023-08-01", "close": 12.9, "volume": 1706371.0}, {"date": "2023-08-02", "close": 12.9, "volume": 1492693.0}, {"date": "2023-08-03", "close": 12.59, "volume": 1325688.0}, {"date": "2023-08-04", "close": 12.61, "volume": 985201.0}, {"date": "2023-08-07", "close": 12.8, "volume": 1638325.0}, {"date": "2023-08-08", "close": 12.83, "volume": 1315565.0}, {"date": "2023-08-09", "close": 12.66, "volume": 2605288.0}, {"date": "2023-08-10", "close": 12.51, "volume": 1251665.0}, {"date": "2023-08-11", "close": 12.63, "volume": 1455123.0}, {"date": "2023-08-14", "close": 12.62, "volume": 1647555.0}, {"date": "2023-08-15", "close": 12.28, "volume": 1718886.0}, {"date": "2023-08-16", "close": 11.92, "volume": 1431143.0}, {"date": "2023-08-17", "close": 11.51, "volume": 1484606.0}, {"date": "2023-08-18", "close": 11.63, "volume": 1314766.0}, {"date": "2023-08-21", "close": 11.3, "volume": 1332548.0}, {"date": "2023-08-22", "close": 11.08, "volume": 1552064.0}, {"date": "2023-08-23", "close": 11.2, "volume": 1152357.0}, {"date": "2023-08-24", "close": 11.11, "volume": 1000333.0}, {"date": "2023-08-25", "close": 11.04, "volume": 621567.0}, {"date": "2023-08-28", "close": 11.33, "volume": 1423316.0}, {"date": "2023-08-29", "close": 11.75, "volume": 1208075.0}, {"date": "2023-08-30", "close": 11.68, "volume": 1111156.0}, {"date": "2023-08-31", "close": 11.69, "volume": 1732639.0}, {"date": "2023-09-01", "close": 11.82, "volume": 884925.0}, {"date": "2023-09-05", "close": 11.64, "volume": 1027459.0}, {"date": "2023-09-06", "close": 11.86, "volume": 918886.0}, {"date": "2023-09-07", "close": 11.82, "volume": 879561.0}, {"date": "2023-09-08", "close": 11.75, "volume": 907527.0}, {"date": "2023-09-11", "close": 11.81, "volume": 1011182.0}, {"date": "2023-09-12", "close": 11.88, "volume": 940427.0}, {"date": "2023-09-13", "close": 11.71, "volume": 1323721.0}, {"date": "2023-09-14", "close": 12.15, "volume": 1529149.0}, {"date": "2023-09-15", "close": 12.23, "volume": 4778946.0}, {"date": "2023-09-18", "close": 11.84, "volume": 1309272.0}, {"date": "2023-09-19", "close": 12.0, "volume": 938329.0}, {"date": "2023-09-20", "close": 11.85, "volume": 868407.0}, {"date": "2023-09-21", "close": 11.46, "volume": 957928.0}, {"date": "2023-09-22", "close": 11.32, "volume": 727963.0}, {"date": "2023-09-25", "close": 11.23, "volume": 845450.0}, {"date": "2023-09-26", "close": 10.97, "volume": 1800474.0}, {"date": "2023-09-27", "close": 10.97, "volume": 1123170.0}, {"date": "2023-09-28", "close": 11.35, "volume": 1490958.0}, {"date": "2023-09-29", "close": 10.91, "volume": 2739168.0}, {"date": "2023-10-02", "close": 10.82, "volume": 2400216.0}, {"date": "2023-10-03", "close": 10.53, "volume": 1183750.0}, {"date": "2023-10-04", "close": 10.67, "volume": 1507834.0}, {"date": "2023-10-05", "close": 10.51, "volume": 1456085.0}, {"date": "2023-10-06", "close": 10.53, "volume": 1916462.0}, {"date": "2023-10-09", "close": 10.61, "volume": 742166.0}, {"date": "2023-10-10", "close": 10.77, "volume": 802609.0}, {"date": "2023-10-11", "close": 11.01, "volume": 839222.0}, {"date": "2023-10-12", "close": 10.91, "volume": 1055415.0}, {"date": "2023-10-13", "close": 10.86, "volume": 1266880.0}, {"date": "2023-10-16", "close": 11.03, "volume": 1759255.0}, {"date": "2023-10-17", "close": 11.3, "volume": 1866515.0}, {"date": "2023-10-18", "close": 10.97, "volume": 1317442.0}, {"date": "2023-10-19", "close": 10.66, "volume": 1895061.0}, {"date": "2023-10-20", "close": 10.56, "volume": 2048268.0}, {"date": "2023-10-23", "close": 10.33, "volume": 1687112.0}, {"date": "2023-10-24", "close": 10.38, "volume": 2160071.0}, {"date": "2023-10-25", "close": 9.91, "volume": 2653899.0}, {"date": "2023-10-26", "close": 10.11, "volume": 3103262.0}, {"date": "2023-10-27", "close": 9.71, "volume": 1649721.0}, {"date": "2023-10-30", "close": 9.76, "volume": 1992476.0}, {"date": "2023-10-31", "close": 9.72, "volume": 3180918.0}, {"date": "2023-11-01", "close": 9.81, "volume": 2748529.0}, {"date": "2023-11-02", "close": 10.44, "volume": 1692860.0}, {"date": "2023-11-03", "close": 11.22, "volume": 1819055.0}, {"date": "2023-11-06", "close": 10.57, "volume": 1996252.0}, {"date": "2023-11-07", "close": 10.57, "volume": 1227147.0}, {"date": "2023-11-08", "close": 10.22, "volume": 1540815.0}, {"date": "2023-11-09", "close": 9.95, "volume": 1629487.0}, {"date": "2023-11-10", "close": 10.33, "volume": 1788728.0}, {"date": "2023-11-13", "close": 10.09, "volume": 1153108.0}, {"date": "2023-11-14", "close": 11.39, "volume": 3814322.0}, {"date": "2023-11-15", "close": 11.65, "volume": 3364679.0}, {"date": "2023-11-16", "close": 11.2, "volume": 1416240.0}, {"date": "2023-11-17", "close": 11.32, "volume": 1648491.0}, {"date": "2023-11-20", "close": 11.36, "volume": 910007.0}, {"date": "2023-11-21", "close": 10.98, "volume": 1024443.0}, {"date": "2023-11-22", "close": 10.96, "volume": 1108390.0}, {"date": "2023-11-24", "close": 10.99, "volume": 501557.0}, {"date": "2023-11-27", "close": 11.04, "volume": 1720093.0}, {"date": "2023-11-28", "close": 11.35, "volume": 1273647.0}, {"date": "2023-11-29", "close": 11.36, "volume": 1279889.0}, {"date": "2023-11-30", "close": 11.47, "volume": 1311242.0}, {"date": "2023-12-01", "close": 12.13, "volume": 2296185.0}, {"date": "2023-12-04", "close": 12.48, "volume": 1697329.0}, {"date": "2023-12-05", "close": 12.5, "volume": 1381361.0}, {"date": "2023-12-06", "close": 12.77, "volume": 2043428.0}, {"date": "2023-12-07", "close": 13.17, "volume": 2509424.0}, {"date": "2023-12-08", "close": 13.39, "volume": 1965825.0}, {"date": "2023-12-11", "close": 13.61, "volume": 1445026.0}, {"date": "2023-12-12", "close": 13.5, "volume": 2184960.0}, {"date": "2023-12-13", "close": 14.58, "volume": 4525587.0}, {"date": "2023-12-14", "close": 16.4, "volume": 7631265.0}, {"date": "2023-12-15", "close": 16.0, "volume": 6178053.0}, {"date": "2023-12-18", "close": 15.63, "volume": 2096295.0}, {"date": "2023-12-19", "close": 15.65, "volume": 2032500.0}, {"date": "2023-12-20", "close": 15.29, "volume": 2087921.0}, {"date": "2023-12-21", "close": 15.62, "volume": 1679475.0}, {"date": "2023-12-22", "close": 15.41, "volume": 1446159.0}, {"date": "2023-12-26", "close": 15.66, "volume": 949588.0}, {"date": "2023-12-27", "close": 15.7, "volume": 1155315.0}, {"date": "2023-12-28", "close": 15.94, "volume": 1394677.0}, {"date": "2023-12-29", "close": 15.43, "volume": 1876399.0}, {"date": "2024-01-02", "close": 15.55, "volume": 1410017.0}, {"date": "2024-01-03", "close": 14.89, "volume": 1860240.0}, {"date": "2024-01-04", "close": 14.95, "volume": 1336814.0}, {"date": "2024-01-05", "close": 14.95, "volume": 1051287.0}, {"date": "2024-01-08", "close": 15.39, "volume": 1292557.0}, {"date": "2024-01-09", "close": 15.43, "volume": 1470203.0}, {"date": "2024-01-10", "close": 15.71, "volume": 1152546.0}, {"date": "2024-01-11", "close": 15.57, "volume": 1262995.0}, {"date": "2024-01-12", "close": 15.69, "volume": 1004777.0}, {"date": "2024-01-16", "close": 15.55, "volume": 1494278.0}, {"date": "2024-01-17", "close": 15.36, "volume": 2227355.0}, {"date": "2024-01-18", "close": 15.27, "volume": 1716228.0}, {"date": "2024-01-19", "close": 15.66, "volume": 1758862.0}, {"date": "2024-01-22", "close": 16.02, "volume": 1979596.0}, {"date": "2024-01-23", "close": 16.29, "volume": 2277293.0}, {"date": "2024-01-24", "close": 16.31, "volume": 2363183.0}, {"date": "2024-01-25", "close": 16.63, "volume": 1597118.0}, {"date": "2024-01-26", "close": 16.68, "volume": 1585613.0}, {"date": "2024-01-29", "close": 16.75, "volume": 1237473.0}, {"date": "2024-01-30", "close": 16.12, "volume": 1737619.0}, {"date": "2024-01-31", "close": 15.79, "volume": 1938788.0}, {"date": "2024-02-01", "close": 15.81, "volume": 2376751.0}, {"date": "2024-02-02", "close": 15.48, "volume": 1677131.0}, {"date": "2024-02-05", "close": 15.73, "volume": 2759904.0}, {"date": "2024-02-06", "close": 16.61, "volume": 3858958.0}, {"date": "2024-02-07", "close": 16.96, "volume": 3850917.0}, {"date": "2024-02-08", "close": 17.13, "volume": 3072867.0}, {"date": "2024-02-09", "close": 16.93, "volume": 3180473.0}, {"date": "2024-02-12", "close": 17.12, "volume": 2837462.0}, {"date": "2024-02-13", "close": 16.73, "volume": 3183424.0}, {"date": "2024-02-14", "close": 16.78, "volume": 3119982.0}, {"date": "2024-02-15", "close": 17.47, "volume": 3953824.0}, {"date": "2024-02-16", "close": 17.22, "volume": 2921993.0}, {"date": "2024-02-20", "close": 17.25, "volume": 1841806.0}, {"date": "2024-02-21", "close": 17.21, "volume": 1926902.0}, {"date": "2024-02-22", "close": 17.16, "volume": 1594229.0}, {"date": "2024-02-23", "close": 16.74, "volume": 1665230.0}, {"date": "2024-02-26", "close": 16.52, "volume": 1067358.0}, {"date": "2024-02-27", "close": 16.37, "volume": 2501835.0}, {"date": "2024-02-28", "close": 16.38, "volume": 2691486.0}, {"date": "2024-02-29", "close": 16.41, "volume": 3814677.0}, {"date": "2024-03-01", "close": 16.52, "volume": 2634965.0}, {"date": "2024-03-04", "close": 16.7, "volume": 1722330.0}, {"date": "2024-03-05", "close": 15.97, "volume": 2516012.0}, {"date": "2024-03-06", "close": 15.99, "volume": 1833531.0}, {"date": "2024-03-07", "close": 16.26, "volume": 1908046.0}, {"date": "2024-03-08", "close": 16.28, "volume": 1445530.0}, {"date": "2024-03-11", "close": 15.94, "volume": 1916003.0}, {"date": "2024-03-12", "close": 15.9, "volume": 1441747.0}, {"date": "2024-03-13", "close": 16.39, "volume": 2071601.0}, {"date": "2024-03-14", "close": 15.95, "volume": 2022024.0}, {"date": "2024-03-15", "close": 16.13, "volume": 2775744.0}, {"date": "2024-03-18", "close": 16.43, "volume": 1495039.0}, {"date": "2024-03-19", "close": 16.58, "volume": 1441112.0}, {"date": "2024-03-20", "close": 17.02, "volume": 1530110.0}, {"date": "2024-03-21", "close": 17.24, "volume": 2381101.0}, {"date": "2024-03-22", "close": 17.0, "volume": 1407931.0}, {"date": "2024-03-25", "close": 16.71, "volume": 979698.0}, {"date": "2024-03-26", "close": 16.67, "volume": 1330544.0}, {"date": "2024-03-27", "close": 17.09, "volume": 1319806.0}, {"date": "2024-03-28", "close": 17.23, "volume": 1460428.0}, {"date": "2024-04-01", "close": 16.79, "volume": 1024524.0}, {"date": "2024-04-02", "close": 16.22, "volume": 2156639.0}, {"date": "2024-04-03", "close": 16.18, "volume": 1389280.0}, {"date": "2024-04-04", "close": 15.92, "volume": 968200.0}, {"date": "2024-04-05", "close": 16.11, "volume": 1174058.0}, {"date": "2024-04-08", "close": 16.24, "volume": 1155818.0}, {"date": "2024-04-09", "close": 16.39, "volume": 1407287.0}, {"date": "2024-04-10", "close": 15.77, "volume": 1803699.0}, {"date": "2024-04-11", "close": 16.22, "volume": 1944579.0}, {"date": "2024-04-12", "close": 16.08, "volume": 1646158.0}, {"date": "2024-04-15", "close": 15.96, "volume": 2113370.0}, {"date": "2024-04-16", "close": 15.79, "volume": 1739986.0}, {"date": "2024-04-17", "close": 15.37, "volume": 1608319.0}, {"date": "2024-04-18", "close": 15.17, "volume": 1680068.0}, {"date": "2024-04-19", "close": 15.29, "volume": 1293684.0}, {"date": "2024-04-22", "close": 15.69, "volume": 1043980.0}, {"date": "2024-04-23", "close": 16.14, "volume": 1368970.0}, {"date": "2024-04-24", "close": 15.64, "volume": 1505602.0}, {"date": "2024-04-25", "close": 15.38, "volume": 1238936.0}, {"date": "2024-04-26", "close": 15.67, "volume": 1111402.0}, {"date": "2024-04-29", "close": 16.01, "volume": 1377142.0}, {"date": "2024-04-30", "close": 13.76, "volume": 7388058.0}, {"date": "2024-05-01", "close": 13.46, "volume": 4945874.0}, {"date": "2024-05-02", "close": 13.8, "volume": 2382050.0}, {"date": "2024-05-03", "close": 14.29, "volume": 2275431.0}, {"date": "2024-05-06", "close": 14.68, "volume": 2402293.0}, {"date": "2024-05-07", "close": 15.25, "volume": 3765939.0}, {"date": "2024-05-08", "close": 15.84, "volume": 4300174.0}, {"date": "2024-05-09", "close": 15.49, "volume": 3458155.0}, {"date": "2024-05-10", "close": 15.28, "volume": 1509478.0}, {"date": "2024-05-13", "close": 15.51, "volume": 1416461.0}, {"date": "2024-05-14", "close": 16.5, "volume": 2781617.0}, {"date": "2024-05-15", "close": 15.93, "volume": 3223128.0}, {"date": "2024-05-16", "close": 16.07, "volume": 2181243.0}, {"date": "2024-05-17", "close": 15.54, "volume": 1792775.0}, {"date": "2024-05-20", "close": 15.22, "volume": 1258739.0}, {"date": "2024-05-21", "close": 15.64, "volume": 1436051.0}, {"date": "2024-05-22", "close": 15.18, "volume": 1516288.0}, {"date": "2024-05-23", "close": 14.9, "volume": 2297031.0}, {"date": "2024-05-24", "close": 14.96, "volume": 1349254.0}, {"date": "2024-05-28", "close": 14.73, "volume": 1508974.0}, {"date": "2024-05-29", "close": 14.48, "volume": 1674192.0}, {"date": "2024-05-30", "close": 14.83, "volume": 825523.0}, {"date": "2024-05-31", "close": 15.12, "volume": 1821555.0}, {"date": "2024-06-03", "close": 15.26, "volume": 1884556.0}, {"date": "2024-06-04", "close": 15.2, "volume": 1238727.0}, {"date": "2024-06-05", "close": 15.49, "volume": 2233703.0}, {"date": "2024-06-06", "close": 15.17, "volume": 907237.0}, {"date": "2024-06-07", "close": 14.92, "volume": 1178722.0}, {"date": "2024-06-10", "close": 14.74, "volume": 993747.0}, {"date": "2024-06-11", "close": 14.62, "volume": 1973227.0}, {"date": "2024-06-12", "close": 14.81, "volume": 2060948.0}, {"date": "2024-06-13", "close": 14.83, "volume": 947747.0}, {"date": "2024-06-14", "close": 14.48, "volume": 1288708.0}, {"date": "2024-06-17", "close": 14.47, "volume": 1256357.0}, {"date": "2024-06-18", "close": 14.81, "volume": 1960451.0}, {"date": "2024-06-20", "close": 14.88, "volume": 2207120.0}, {"date": "2024-06-21", "close": 14.67, "volume": 3803764.0}, {"date": "2024-06-24", "close": 14.88, "volume": 1282143.0}, {"date": "2024-06-25", "close": 14.6, "volume": 870520.0}, {"date": "2024-06-26", "close": 14.8, "volume": 1378760.0}, {"date": "2024-06-27", "close": 15.15, "volume": 1105087.0}, {"date": "2024-06-28", "close": 15.44, "volume": 3867154.0}, {"date": "2024-07-01", "close": 14.65, "volume": 2192237.0}, {"date": "2024-07-02", "close": 14.61, "volume": 2345712.0}, {"date": "2024-07-03", "close": 14.95, "volume": 852354.0}, {"date": "2024-07-05", "close": 14.59, "volume": 1230172.0}, {"date": "2024-07-08", "close": 14.85, "volume": 971693.0}, {"date": "2024-07-09", "close": 14.87, "volume": 596696.0}, {"date": "2024-07-10", "close": 15.22, "volume": 1487235.0}, {"date": "2024-07-11", "close": 15.5, "volume": 1824988.0}, {"date": "2024-07-12", "close": 15.46, "volume": 1913841.0}, {"date": "2024-07-15", "close": 15.67, "volume": 1368148.0}, {"date": "2024-07-16", "close": 16.11, "volume": 2050843.0}, {"date": "2024-07-17", "close": 16.0, "volume": 2621089.0}, {"date": "2024-07-18", "close": 16.17, "volume": 2027575.0}, {"date": "2024-07-19", "close": 16.1, "volume": 1538286.0}, {"date": "2024-07-22", "close": 16.46, "volume": 1164752.0}, {"date": "2024-07-23", "close": 16.66, "volume": 1751087.0}, {"date": "2024-07-24", "close": 15.86, "volume": 1435191.0}, {"date": "2024-07-25", "close": 15.64, "volume": 1388594.0}, {"date": "2024-07-26", "close": 16.23, "volume": 1321622.0}, {"date": "2024-07-29", "close": 16.27, "volume": 689538.0}, {"date": "2024-07-30", "close": 16.73, "volume": 1640101.0}, {"date": "2024-07-31", "close": 16.01, "volume": 2589681.0}, {"date": "2024-08-01", "close": 15.51, "volume": 1774106.0}, {"date": "2024-08-02", "close": 14.91, "volume": 1504920.0}, {"date": "2024-08-05", "close": 14.34, "volume": 1754532.0}, {"date": "2024-08-06", "close": 14.81, "volume": 1026888.0}, {"date": "2024-08-07", "close": 14.62, "volume": 876126.0}, {"date": "2024-08-08", "close": 14.95, "volume": 1036653.0}, {"date": "2024-08-09", "close": 15.01, "volume": 1340653.0}, {"date": "2024-08-12", "close": 14.54, "volume": 1253548.0}, {"date": "2024-08-13", "close": 14.65, "volume": 910829.0}, {"date": "2024-08-14", "close": 14.65, "volume": 1041286.0}, {"date": "2024-08-15", "close": 15.02, "volume": 1952090.0}, {"date": "2024-08-16", "close": 14.86, "volume": 1382007.0}, {"date": "2024-08-19", "close": 14.86, "volume": 1320101.0}, {"date": "2024-08-20", "close": 14.86, "volume": 1200180.0}, {"date": "2024-08-21", "close": 14.91, "volume": 1187326.0}, {"date": "2024-08-22", "close": 15.0, "volume": 1110986.0}, {"date": "2024-08-23", "close": 15.56, "volume": 2099472.0}, {"date": "2024-08-26", "close": 15.67, "volume": 1091422.0}, {"date": "2024-08-27", "close": 15.88, "volume": 1031874.0}, {"date": "2024-08-28", "close": 15.7, "volume": 966031.0}, {"date": "2024-08-29", "close": 15.63, "volume": 1422436.0}, {"date": "2024-08-30", "close": 15.97, "volume": 1934784.0}, {"date": "2024-09-03", "close": 15.17, "volume": 1183844.0}, {"date": "2024-09-04", "close": 15.46, "volume": 1406817.0}, {"date": "2024-09-05", "close": 15.4, "volume": 1019414.0}, {"date": "2024-09-06", "close": 15.35, "volume": 1048020.0}, {"date": "2024-09-09", "close": 15.35, "volume": 1416173.0}, {"date": "2024-09-10", "close": 15.48, "volume": 1175315.0}, {"date": "2024-09-11", "close": 15.94, "volume": 1971027.0}, {"date": "2024-09-12", "close": 16.23, "volume": 2367504.0}, {"date": "2024-09-13", "close": 16.49, "volume": 1787137.0}, {"date": "2024-09-16", "close": 16.63, "volume": 957697.0}, {"date": "2024-09-17", "close": 16.59, "volume": 1447486.0}, {"date": "2024-09-18", "close": 16.76, "volume": 1923832.0}, {"date": "2024-09-19", "close": 17.27, "volume": 3595342.0}, {"date": "2024-09-20", "close": 17.65, "volume": 6160251.0}, {"date": "2024-09-23", "close": 17.57, "volume": 1432744.0}, {"date": "2024-09-24", "close": 17.66, "volume": 2153786.0}, {"date": "2024-09-25", "close": 17.51, "volume": 2171269.0}, {"date": "2024-09-26", "close": 17.38, "volume": 1452990.0}, {"date": "2024-09-27", "close": 17.95, "volume": 1781807.0}, {"date": "2024-09-30", "close": 18.24, "volume": 1715450.0}, {"date": "2024-10-01", "close": 17.92, "volume": 1460055.0}, {"date": "2024-10-02", "close": 17.68, "volume": 926486.0}, {"date": "2024-10-03", "close": 17.44, "volume": 1051870.0}, {"date": "2024-10-04", "close": 17.87, "volume": 988700.0}, {"date": "2024-10-07", "close": 17.65, "volume": 754596.0}, {"date": "2024-10-08", "close": 17.97, "volume": 949289.0}, {"date": "2024-10-09", "close": 17.97, "volume": 989519.0}, {"date": "2024-10-10", "close": 17.78, "volume": 1016428.0}, {"date": "2024-10-11", "close": 18.13, "volume": 838068.0}, {"date": "2024-10-14", "close": 18.1, "volume": 821059.0}, {"date": "2024-10-15", "close": 18.36, "volume": 1947164.0}, {"date": "2024-10-16", "close": 18.93, "volume": 1421828.0}, {"date": "2024-10-17", "close": 18.72, "volume": 1202352.0}, {"date": "2024-10-18", "close": 18.89, "volume": 993053.0}, {"date": "2024-10-21", "close": 18.46, "volume": 1780862.0}, {"date": "2024-10-22", "close": 18.31, "volume": 1296047.0}, {"date": "2024-10-23", "close": 18.28, "volume": 697214.0}, {"date": "2024-10-24", "close": 18.36, "volume": 1014439.0}, {"date": "2024-10-25", "close": 18.1, "volume": 711380.0}, {"date": "2024-10-28", "close": 18.46, "volume": 1019136.0}, {"date": "2024-10-29", "close": 18.49, "volume": 1039450.0}, {"date": "2024-10-30", "close": 18.94, "volume": 1415755.0}, {"date": "2024-10-31", "close": 18.7, "volume": 2646211.0}, {"date": "2024-11-01", "close": 18.32, "volume": 1583042.0}, {"date": "2024-11-04", "close": 18.67, "volume": 989890.0}, {"date": "2024-11-05", "close": 18.94, "volume": 1844232.0}, {"date": "2024-11-06", "close": 18.61, "volume": 4088530.0}, {"date": "2024-11-07", "close": 19.3, "volume": 1624438.0}, {"date": "2024-11-08", "close": 19.52, "volume": 1476323.0}, {"date": "2024-11-11", "close": 20.11, "volume": 1573365.0}, {"date": "2024-11-12", "close": 19.38, "volume": 2368268.0}, {"date": "2024-11-13", "close": 19.14, "volume": 2106884.0}, {"date": "2024-11-14", "close": 19.23, "volume": 2095444.0}, {"date": "2024-11-15", "close": 19.27, "volume": 1035310.0}, {"date": "2024-11-18", "close": 19.32, "volume": 898068.0}, {"date": "2024-11-19", "close": 19.58, "volume": 794541.0}, {"date": "2024-11-20", "close": 19.47, "volume": 721845.0}, {"date": "2024-11-21", "close": 19.56, "volume": 887154.0}, {"date": "2024-11-22", "close": 19.72, "volume": 1334192.0}, {"date": "2024-11-25", "close": 20.32, "volume": 1555737.0}, {"date": "2024-11-26", "close": 20.93, "volume": 11257230.0}, {"date": "2024-11-27", "close": 21.15, "volume": 9912260.0}, {"date": "2024-11-29", "close": 21.21, "volume": 5114465.0}, {"date": "2024-12-02", "close": 20.87, "volume": 2800619.0}, {"date": "2024-12-03", "close": 21.1, "volume": 4622159.0}, {"date": "2024-12-04", "close": 21.48, "volume": 2077417.0}, {"date": "2024-12-05", "close": 21.87, "volume": 2606173.0}, {"date": "2024-12-06", "close": 22.11, "volume": 2300149.0}, {"date": "2024-12-09", "close": 21.83, "volume": 2643995.0}, {"date": "2024-12-10", "close": 21.33, "volume": 1853824.0}, {"date": "2024-12-11", "close": 21.35, "volume": 1380627.0}, {"date": "2024-12-12", "close": 21.0, "volume": 1136877.0}, {"date": "2024-12-13", "close": 21.5, "volume": 1124612.0}, {"date": "2024-12-16", "close": 21.66, "volume": 2424501.0}, {"date": "2024-12-17", "close": 21.36, "volume": 2767389.0}, {"date": "2024-12-18", "close": 20.03, "volume": 3670178.0}, {"date": "2024-12-19", "close": 19.92, "volume": 2581102.0}, {"date": "2024-12-20", "close": 20.26, "volume": 7833011.0}, {"date": "2024-12-23", "close": 20.06, "volume": 1394889.0}, {"date": "2024-12-24", "close": 20.23, "volume": 469830.0}, {"date": "2024-12-26", "close": 20.58, "volume": 781388.0}, {"date": "2024-12-27", "close": 20.14, "volume": 754337.0}, {"date": "2024-12-30", "close": 19.96, "volume": 734686.0}, {"date": "2024-12-31", "close": 19.92, "volume": 1258974.0}, {"date": "2025-01-02", "close": 20.24, "volume": 1366016.0}, {"date": "2025-01-03", "close": 20.54, "volume": 1175149.0}, {"date": "2025-01-06", "close": 20.33, "volume": 1441347.0}, {"date": "2025-01-07", "close": 20.43, "volume": 2093737.0}, {"date": "2025-01-08", "close": 20.37, "volume": 1855178.0}, {"date": "2025-01-10", "close": 19.3, "volume": 2582981.0}, {"date": "2025-01-13", "close": 19.38, "volume": 1814530.0}, {"date": "2025-01-14", "close": 19.46, "volume": 2688875.0}, {"date": "2025-01-15", "close": 19.58, "volume": 1604104.0}, {"date": "2025-01-16", "close": 19.52, "volume": 1102476.0}, {"date": "2025-01-17", "close": 19.8, "volume": 1481715.0}, {"date": "2025-01-21", "close": 20.19, "volume": 1963773.0}, {"date": "2025-01-22", "close": 19.89, "volume": 1560490.0}, {"date": "2025-01-23", "close": 20.12, "volume": 1386819.0}, {"date": "2025-01-24", "close": 20.52, "volume": 2451890.0}, {"date": "2025-01-27", "close": 20.85, "volume": 2006541.0}, {"date": "2025-01-28", "close": 20.58, "volume": 1417924.0}, {"date": "2025-01-29", "close": 20.41, "volume": 1298979.0}, {"date": "2025-01-30", "close": 20.87, "volume": 900365.0}, {"date": "2025-01-31", "close": 20.78, "volume": 2058096.0}, {"date": "2025-02-03", "close": 20.45, "volume": 1611501.0}, {"date": "2025-02-04", "close": 20.29, "volume": 1614084.0}, {"date": "2025-02-05", "close": 20.72, "volume": 900291.0}, {"date": "2025-02-06", "close": 20.66, "volume": 731651.0}, {"date": "2025-02-07", "close": 20.84, "volume": 897617.0}, {"date": "2025-02-10", "close": 20.41, "volume": 1345288.0}, {"date": "2025-02-11", "close": 20.83, "volume": 1207156.0}, {"date": "2025-02-12", "close": 20.48, "volume": 1855173.0}, {"date": "2025-02-13", "close": 20.79, "volume": 2135255.0}, {"date": "2025-02-14", "close": 20.5, "volume": 683031.0}, {"date": "2025-02-18", "close": 20.81, "volume": 1432277.0}, {"date": "2025-02-19", "close": 20.52, "volume": 1558472.0}, {"date": "2025-02-20", "close": 20.36, "volume": 1182689.0}, {"date": "2025-02-21", "close": 19.82, "volume": 1184606.0}, {"date": "2025-02-24", "close": 19.81, "volume": 1804138.0}, {"date": "2025-02-25", "close": 19.74, "volume": 3268903.0}, {"date": "2025-02-26", "close": 20.12, "volume": 2230971.0}, {"date": "2025-02-27", "close": 18.32, "volume": 6313858.0}, {"date": "2025-02-28", "close": 18.04, "volume": 4729845.0}, {"date": "2025-03-03", "close": 18.4, "volume": 2862998.0}, {"date": "2025-03-04", "close": 17.79, "volume": 2261311.0}, {"date": "2025-03-05", "close": 18.17, "volume": 4459673.0}, {"date": "2025-03-06", "close": 17.59, "volume": 1840649.0}, {"date": "2025-03-07", "close": 16.88, "volume": 2176728.0}, {"date": "2025-03-10", "close": 15.88, "volume": 3580500.0}, {"date": "2025-03-11", "close": 16.32, "volume": 4193356.0}, {"date": "2025-03-12", "close": 16.84, "volume": 4264080.0}, {"date": "2025-03-13", "close": 16.2, "volume": 2508330.0}, {"date": "2025-03-14", "close": 16.49, "volume": 2110567.0}, {"date": "2025-03-17", "close": 17.11, "volume": 2360126.0}, {"date": "2025-03-18", "close": 17.17, "volume": 2973262.0}, {"date": "2025-03-19", "close": 17.4, "volume": 1896152.0}, {"date": "2025-03-20", "close": 17.28, "volume": 3211031.0}, {"date": "2025-03-21", "close": 17.21, "volume": 5595094.0}, {"date": "2025-03-24", "close": 17.8, "volume": 1682840.0}, {"date": "2025-03-25", "close": 17.43, "volume": 1378991.0}, {"date": "2025-03-26", "close": 17.4, "volume": 801116.0}, {"date": "2025-03-27", "close": 17.29, "volume": 1368886.0}, {"date": "2025-03-28", "close": 17.08, "volume": 995481.0}, {"date": "2025-03-31", "close": 17.17, "volume": 3376815.0}, {"date": "2025-04-01", "close": 17.06, "volume": 2202535.0}, {"date": "2025-04-02", "close": 17.71, "volume": 2677597.0}, {"date": "2025-04-03", "close": 15.6, "volume": 3677493.0}, {"date": "2025-04-04", "close": 14.52, "volume": 5000596.0}, {"date": "2025-04-07", "close": 14.07, "volume": 3373388.0}, {"date": "2025-04-08", "close": 13.24, "volume": 3395582.0}, {"date": "2025-04-09", "close": 14.94, "volume": 6843408.0}, {"date": "2025-04-10", "close": 14.33, "volume": 3137473.0}, {"date": "2025-04-11", "close": 13.92, "volume": 2612596.0}, {"date": "2025-04-14", "close": 14.05, "volume": 1776486.0}, {"date": "2025-04-15", "close": 14.25, "volume": 2237728.0}, {"date": "2025-04-16", "close": 14.24, "volume": 1709194.0}, {"date": "2025-04-17", "close": 14.68, "volume": 1608973.0}, {"date": "2025-04-21", "close": 14.11, "volume": 1548942.0}, {"date": "2025-04-22", "close": 14.21, "volume": 2989741.0}, {"date": "2025-04-23", "close": 14.37, "volume": 2079635.0}, {"date": "2025-04-24", "close": 14.67, "volume": 1640837.0}, {"date": "2025-04-25", "close": 14.83, "volume": 1120768.0}, {"date": "2025-04-28", "close": 15.08, "volume": 2358003.0}, {"date": "2025-04-29", "close": 14.68, "volume": 1439451.0}, {"date": "2025-04-30", "close": 14.66, "volume": 1645339.0}, {"date": "2025-05-01", "close": 14.65, "volume": 2266372.0}, {"date": "2025-05-02", "close": 15.19, "volume": 1487508.0}, {"date": "2025-05-05", "close": 14.97, "volume": 1107900.0}, {"date": "2025-05-06", "close": 14.83, "volume": 1012170.0}, {"date": "2025-05-07", "close": 14.88, "volume": 2099671.0}, {"date": "2025-05-08", "close": 15.06, "volume": 1033156.0}, {"date": "2025-05-09", "close": 14.98, "volume": 1449909.0}, {"date": "2025-05-12", "close": 16.54, "volume": 4284536.0}, {"date": "2025-05-13", "close": 16.07, "volume": 1996381.0}, {"date": "2025-05-14", "close": 15.62, "volume": 1518048.0}, {"date": "2025-05-15", "close": 15.87, "volume": 1332257.0}, {"date": "2025-05-16", "close": 16.03, "volume": 1705629.0}, {"date": "2025-05-19", "close": 15.87, "volume": 1213522.0}, {"date": "2025-05-20", "close": 15.69, "volume": 2282497.0}, {"date": "2025-05-21", "close": 15.25, "volume": 1975149.0}, {"date": "2025-05-22", "close": 15.22, "volume": 1426649.0}, {"date": "2025-05-23", "close": 14.89, "volume": 1240151.0}, {"date": "2025-05-27", "close": 15.4, "volume": 1866278.0}, {"date": "2025-05-28", "close": 15.78, "volume": 2031156.0}, {"date": "2025-05-29", "close": 16.19, "volume": 2956010.0}, {"date": "2025-05-30", "close": 16.18, "volume": 3216787.0}, {"date": "2025-06-02", "close": 16.17, "volume": 1756424.0}, {"date": "2025-06-03", "close": 15.82, "volume": 1379123.0}, {"date": "2025-06-04", "close": 15.79, "volume": 1363300.0}, {"date": "2025-06-05", "close": 15.71, "volume": 932807.0}, {"date": "2025-06-06", "close": 16.11, "volume": 1325522.0}, {"date": "2025-06-09", "close": 16.43, "volume": 1589980.0}, {"date": "2025-06-10", "close": 16.68, "volume": 2434960.0}, {"date": "2025-06-11", "close": 16.24, "volume": 2047362.0}, {"date": "2025-06-12", "close": 16.02, "volume": 1576556.0}, {"date": "2025-06-13", "close": 15.74, "volume": 1340188.0}, {"date": "2025-06-16", "close": 16.07, "volume": 1545553.0}, {"date": "2025-06-17", "close": 15.81, "volume": 1422878.0}, {"date": "2025-06-18", "close": 16.03, "volume": 1502890.0}, {"date": "2025-06-20", "close": 15.93, "volume": 3048272.0}, {"date": "2025-06-23", "close": 16.04, "volume": 1158193.0}, {"date": "2025-06-24", "close": 16.47, "volume": 1813959.0}, {"date": "2025-06-25", "close": 15.82, "volume": 1763836.0}, {"date": "2025-06-26", "close": 16.24, "volume": 1059699.0}, {"date": "2025-06-27", "close": 16.16, "volume": 3077507.0}, {"date": "2025-06-30", "close": 16.18, "volume": 1885493.0}, {"date": "2025-07-01", "close": 16.44, "volume": 1356955.0}, {"date": "2025-07-02", "close": 16.63, "volume": 1336924.0}, {"date": "2025-07-03", "close": 16.64, "volume": 686005.0}, {"date": "2025-07-07", "close": 16.11, "volume": 1776777.0}, {"date": "2025-07-08", "close": 16.18, "volume": 1128559.0}, {"date": "2025-07-09", "close": 16.33, "volume": 1206712.0}, {"date": "2025-07-10", "close": 16.39, "volume": 1774514.0}, {"date": "2025-07-11", "close": 16.28, "volume": 1149908.0}, {"date": "2025-07-14", "close": 16.41, "volume": 1187370.0}, {"date": "2025-07-15", "close": 16.01, "volume": 1066668.0}, {"date": "2025-07-16", "close": 16.41, "volume": 1627185.0}, {"date": "2025-07-17", "close": 16.63, "volume": 1583628.0}, {"date": "2025-07-18", "close": 16.57, "volume": 1269808.0}, {"date": "2025-07-21", "close": 16.86, "volume": 1175152.0}, {"date": "2025-07-22", "close": 17.43, "volume": 2079093.0}, {"date": "2025-07-23", "close": 17.71, "volume": 2083377.0}, {"date": "2025-07-24", "close": 17.64, "volume": 1846392.0}, {"date": "2025-07-25", "close": 17.67, "volume": 1547147.0}, {"date": "2025-07-28", "close": 17.33, "volume": 1647264.0}, {"date": "2025-07-29", "close": 17.2, "volume": 1380142.0}, {"date": "2025-07-30", "close": 16.56, "volume": 2239664.0}, {"date": "2025-07-31", "close": 16.71, "volume": 3232528.0}, {"date": "2025-08-01", "close": 16.14, "volume": 2150855.0}, {"date": "2025-08-04", "close": 16.52, "volume": 1262834.0}, {"date": "2025-08-05", "close": 17.1, "volume": 1341792.0}, {"date": "2025-08-06", "close": 17.01, "volume": 1471014.0}, {"date": "2025-08-07", "close": 16.58, "volume": 1834001.0}, {"date": "2025-08-08", "close": 16.69, "volume": 1977207.0}, {"date": "2025-08-11", "close": 16.66, "volume": 2484785.0}, {"date": "2025-08-12", "close": 17.43, "volume": 2398073.0}, {"date": "2025-08-13", "close": 17.87, "volume": 2453992.0}, {"date": "2025-08-14", "close": 17.39, "volume": 2551864.0}, {"date": "2025-08-15", "close": 17.21, "volume": 1672873.0}, {"date": "2025-08-18", "close": 17.13, "volume": 961390.0}, {"date": "2025-08-19", "close": 17.38, "volume": 1449731.0}, {"date": "2025-08-20", "close": 17.2, "volume": 1470829.0}, {"date": "2025-08-21", "close": 17.08, "volume": 1237764.0}, {"date": "2025-08-22", "close": 18.12, "volume": 2059933.0}, {"date": "2025-08-25", "close": 18.04, "volume": 1609393.0}, {"date": "2025-08-26", "close": 18.24, "volume": 2020720.0}, {"date": "2025-08-27", "close": 18.4, "volume": 1910744.0}, {"date": "2025-08-28", "close": 18.49, "volume": 1016732.0}, {"date": "2025-08-29", "close": 18.4, "volume": 1060829.0}, {"date": "2025-09-02", "close": 18.12, "volume": 1188145.0}, {"date": "2025-09-03", "close": 18.47, "volume": 1322903.0}, {"date": "2025-09-04", "close": 18.5, "volume": 1277991.0}, {"date": "2025-09-05", "close": 18.75, "volume": 1767723.0}, {"date": "2025-09-08", "close": 18.51, "volume": 2429705.0}, {"date": "2025-09-09", "close": 18.07, "volume": 1221335.0}, {"date": "2025-09-10", "close": 17.92, "volume": 1801772.0}, {"date": "2025-09-11", "close": 18.23, "volume": 2095540.0}, {"date": "2025-09-12", "close": 18.14, "volume": 1696021.0}, {"date": "2025-09-15", "close": 18.1, "volume": 1968694.0}, {"date": "2025-09-16", "close": 18.0, "volume": 1923584.0}, {"date": "2025-09-17", "close": 17.65, "volume": 2044323.0}, {"date": "2025-09-18", "close": 17.75, "volume": 1746898.0}, {"date": "2025-09-19", "close": 17.44, "volume": 4247423.0}, {"date": "2025-09-22", "close": 17.18, "volume": 2030353.0}, {"date": "2025-09-23", "close": 17.12, "volume": 1264860.0}, {"date": "2025-09-24", "close": 16.67, "volume": 2501184.0}, {"date": "2025-09-25", "close": 16.76, "volume": 2413693.0}, {"date": "2025-09-26", "close": 17.9, "volume": 6188965.0}, {"date": "2025-09-29", "close": 17.62, "volume": 4058297.0}, {"date": "2025-09-30", "close": 18.2, "volume": 2577561.0}, {"date": "2025-10-01", "close": 18.0, "volume": 2072585.0}, {"date": "2025-10-02", "close": 17.92, "volume": 2520598.0}, {"date": "2025-10-03", "close": 18.04, "volume": 2561812.0}, {"date": "2025-10-06", "close": 17.8, "volume": 1840564.0}, {"date": "2025-10-07", "close": 17.39, "volume": 1642984.0}, {"date": "2025-10-08", "close": 17.19, "volume": 1087306.0}, {"date": "2025-10-09", "close": 17.06, "volume": 969032.0}, {"date": "2025-10-10", "close": 16.49, "volume": 2531997.0}, {"date": "2025-10-13", "close": 16.74, "volume": 1693314.0}, {"date": "2025-10-14", "close": 17.12, "volume": 3029223.0}, {"date": "2025-10-15", "close": 17.34, "volume": 2913524.0}, {"date": "2025-10-16", "close": 17.02, "volume": 1497392.0}, {"date": "2025-10-17", "close": 17.24, "volume": 1268281.0}, {"date": "2025-10-20", "close": 17.16, "volume": 1498551.0}, {"date": "2025-10-21", "close": 17.46, "volume": 1439853.0}, {"date": "2025-10-22", "close": 17.85, "volume": 1318688.0}, {"date": "2025-10-23", "close": 17.9, "volume": 1573864.0}, {"date": "2025-10-24", "close": 18.02, "volume": 1490367.0}, {"date": "2025-10-27", "close": 18.0, "volume": 832506.0}, {"date": "2025-10-28", "close": 17.75, "volume": 1624196.0}, {"date": "2025-10-29", "close": 16.9, "volume": 2061971.0}, {"date": "2025-10-30", "close": 16.92, "volume": 2153136.0}, {"date": "2025-10-31", "close": 17.15, "volume": 2278187.0}, {"date": "2025-11-03", "close": 17.34, "volume": 2122251.0}, {"date": "2025-11-04", "close": 17.7, "volume": 3080347.0}, {"date": "2025-11-05", "close": 17.67, "volume": 3630580.0}, {"date": "2025-11-06", "close": 17.4, "volume": 2089126.0}, {"date": "2025-11-07", "close": 18.02, "volume": 1463122.0}, {"date": "2025-11-10", "close": 17.88, "volume": 1300602.0}, {"date": "2025-11-11", "close": 17.94, "volume": 991023.0}, {"date": "2025-11-12", "close": 17.54, "volume": 1864683.0}, {"date": "2025-11-13", "close": 17.27, "volume": 1203808.0}, {"date": "2025-11-14", "close": 17.21, "volume": 1179656.0}, {"date": "2025-11-17", "close": 16.57, "volume": 1823103.0}, {"date": "2025-11-18", "close": 16.6, "volume": 1603683.0}, {"date": "2025-11-19", "close": 16.22, "volume": 1900748.0}, {"date": "2025-11-20", "close": 16.2, "volume": 1692998.0}, {"date": "2025-11-21", "close": 16.59, "volume": 2718760.0}, {"date": "2025-11-24", "close": 16.52, "volume": 1977521.0}, {"date": "2025-11-25", "close": 17.01, "volume": 1426032.0}, {"date": "2025-11-26", "close": 17.24, "volume": 2419361.0}, {"date": "2025-11-28", "close": 17.36, "volume": 1168175.0}, {"date": "2025-12-01", "close": 17.36, "volume": 1108303.0}, {"date": "2025-12-02", "close": 17.1, "volume": 1541579.0}, {"date": "2025-12-03", "close": 17.44, "volume": 1447870.0}, {"date": "2025-12-04", "close": 17.36, "volume": 1166402.0}, {"date": "2025-12-05", "close": 17.75, "volume": 1278856.0}, {"date": "2025-12-08", "close": 17.4, "volume": 2097539.0}, {"date": "2025-12-09", "close": 17.68, "volume": 1202362.0}, {"date": "2025-12-10", "close": 18.07, "volume": 2515289.0}, {"date": "2025-12-11", "close": 18.54, "volume": 2056863.0}, {"date": "2025-12-12", "close": 18.67, "volume": 2440796.0}, {"date": "2025-12-15", "close": 18.59, "volume": 2148879.0}, {"date": "2025-12-16", "close": 18.3, "volume": 1748091.0}, {"date": "2025-12-17", "close": 18.36, "volume": 2252421.0}, {"date": "2025-12-18", "close": 18.48, "volume": 1490758.0}, {"date": "2025-12-19", "close": 18.63, "volume": 4131694.0}, {"date": "2025-12-22", "close": 18.67, "volume": 1549013.0}, {"date": "2025-12-23", "close": 18.82, "volume": 1588109.0}, {"date": "2025-12-24", "close": 19.05, "volume": 647854.0}, {"date": "2025-12-26", "close": 18.95, "volume": 802756.0}, {"date": "2025-12-29", "close": 18.69, "volume": 2094871.0}, {"date": "2025-12-30", "close": 18.58, "volume": 1003683.0}, {"date": "2025-12-31", "close": 18.46, "volume": 1174715.0}, {"date": "2026-01-02", "close": 18.52, "volume": 1278008.0}, {"date": "2026-01-05", "close": 18.7, "volume": 1522473.0}, {"date": "2026-01-06", "close": 18.89, "volume": 3118049.0}, {"date": "2026-01-07", "close": 18.37, "volume": 1061791.0}, {"date": "2026-01-08", "close": 18.43, "volume": 1184381.0}, {"date": "2026-01-09", "close": 18.32, "volume": 1171083.0}, {"date": "2026-01-12", "close": 18.12, "volume": 1603148.0}, {"date": "2026-01-13", "close": 18.16, "volume": 1235105.0}, {"date": "2026-01-14", "close": 18.3, "volume": 1361499.0}, {"date": "2026-01-15", "close": 18.32, "volume": 1975385.0}, {"date": "2026-01-16", "close": 18.74, "volume": 1805221.0}, {"date": "2026-01-20", "close": 18.43, "volume": 1655374.0}, {"date": "2026-01-21", "close": 18.6, "volume": 1849104.0}, {"date": "2026-01-22", "close": 18.4, "volume": 1726604.0}, {"date": "2026-01-23", "close": 18.35, "volume": 1742845.0}, {"date": "2026-01-26", "close": 18.05, "volume": 1607286.0}, {"date": "2026-01-27", "close": 17.72, "volume": 1735320.0}, {"date": "2026-01-28", "close": 17.9, "volume": 2166915.0}, {"date": "2026-01-29", "close": 18.68, "volume": 1641372.0}, {"date": "2026-01-30", "close": 18.93, "volume": 2615832.0}, {"date": "2026-02-02", "close": 18.72, "volume": 2402955.0}, {"date": "2026-02-03", "close": 18.8, "volume": 2439170.0}, {"date": "2026-02-04", "close": 19.3, "volume": 2494606.0}, {"date": "2026-02-05", "close": 19.37, "volume": 2480146.0}, {"date": "2026-02-06", "close": 19.62, "volume": 2163272.0}, {"date": "2026-02-09", "close": 19.05, "volume": 1676097.0}, {"date": "2026-02-10", "close": 19.38, "volume": 2436443.0}, {"date": "2026-02-11", "close": 18.84, "volume": 1433060.0}, {"date": "2026-02-12", "close": 17.81, "volume": 3513777.0}, {"date": "2026-02-13", "close": 18.52, "volume": 3341236.0}, {"date": "2026-02-17", "close": 18.79, "volume": 3180622.0}, {"date": "2026-02-18", "close": 19.15, "volume": 3423090.0}, {"date": "2026-02-19", "close": 19.77, "volume": 3454827.0}, {"date": "2026-02-20", "close": 20.3, "volume": 2667653.0}, {"date": "2026-02-23", "close": 20.22, "volume": 2265067.0}, {"date": "2026-02-24", "close": 20.17, "volume": 2157099.0}, {"date": "2026-02-25", "close": 20.6, "volume": 1987877.0}, {"date": "2026-02-26", "close": 20.74, "volume": 1318905.0}, {"date": "2026-02-27", "close": 20.47, "volume": 2819677.0}, {"date": "2026-03-02", "close": 19.99, "volume": 1729606.0}, {"date": "2026-03-03", "close": 19.9, "volume": 1887109.0}, {"date": "2026-03-04", "close": 20.3, "volume": 1769880.0}, {"date": "2026-03-05", "close": 19.81, "volume": 2065170.0}, {"date": "2026-03-06", "close": 18.8, "volume": 2515194.0}, {"date": "2026-03-09", "close": 19.22, "volume": 2411968.0}, {"date": "2026-03-10", "close": 19.43, "volume": 1465831.0}, {"date": "2026-03-11", "close": 19.36, "volume": 1482308.0}, {"date": "2026-03-12", "close": 18.66, "volume": 1889652.0}, {"date": "2026-03-13", "close": 18.72, "volume": 1294321.0}, {"date": "2026-03-16", "close": 18.93, "volume": 1561590.0}, {"date": "2026-03-17", "close": 19.04, "volume": 1068024.0}, {"date": "2026-03-18", "close": 18.73, "volume": 1590065.0}, {"date": "2026-03-19", "close": 18.79, "volume": 1080438.0}, {"date": "2026-03-20", "close": 18.12, "volume": 2945686.0}, {"date": "2026-03-23", "close": 18.48, "volume": 1920800.0}, {"date": "2026-03-24", "close": 18.55, "volume": 2210734.0}, {"date": "2026-03-25", "close": 18.81, "volume": 1846622.0}, {"date": "2026-03-26", "close": 19.09, "volume": 1447399.0}, {"date": "2026-03-27", "close": 18.33, "volume": 2480024.0}, {"date": "2026-03-30", "close": 18.49, "volume": 2369051.0}, {"date": "2026-03-31", "close": 18.9, "volume": 2667170.0}, {"date": "2026-04-01", "close": 19.38, "volume": 2032965.0}, {"date": "2026-04-02", "close": 19.53, "volume": 1601541.0}, {"date": "2026-04-06", "close": 19.58, "volume": 1411563.0}, {"date": "2026-04-07", "close": 19.85, "volume": 1409514.0}, {"date": "2026-04-08", "close": 20.68, "volume": 2866429.0}, {"date": "2026-04-09", "close": 21.09, "volume": 1908195.0}, {"date": "2026-04-10", "close": 21.42, "volume": 3538000.0}, {"date": "2026-04-13", "close": 21.4, "volume": 2348152.0}, {"date": "2026-04-14", "close": 21.46, "volume": 2534286.0}, {"date": "2026-04-15", "close": 21.52, "volume": 2554539.0}, {"date": "2026-04-16", "close": 21.93, "volume": 2609595.0}, {"date": "2026-04-17", "close": 22.3, "volume": 3273505.0}, {"date": "2026-04-20", "close": 21.96, "volume": 2247306.0}, {"date": "2026-04-21", "close": 21.61, "volume": 1949104.0}, {"date": "2026-04-22", "close": 21.21, "volume": 1838386.0}, {"date": "2026-04-23", "close": 21.41, "volume": 1353217.0}, {"date": "2026-04-24", "close": 21.2, "volume": 2372970.0}, {"date": "2026-04-27", "close": 21.6, "volume": 3578340.0}, {"date": "2026-04-28", "close": 21.74, "volume": 4154745.0}, {"date": "2026-04-29", "close": 21.82, "volume": 2409314.0}, {"date": "2026-04-30", "close": 21.73, "volume": 2603306.0}, {"date": "2026-05-01", "close": 21.5, "volume": 2812661.0}, {"date": "2026-05-04", "close": 21.5, "volume": 1787251.0}, {"date": "2026-05-05", "close": 21.5, "volume": 2703527.0}, {"date": "2026-05-06", "close": 22.23, "volume": 4444589.0}, {"date": "2026-05-07", "close": 21.37, "volume": 5403461.0}, {"date": "2026-05-08", "close": 21.87, "volume": 1554497.0}, {"date": "2026-05-11", "close": 21.64, "volume": 2485942.0}, {"date": "2026-05-12", "close": 22.24, "volume": 8947538.0}, {"date": "2026-05-13", "close": 21.97, "volume": 8465097.0}, {"date": "2026-05-14", "close": 22.34, "volume": 6153724.0}, {"date": "2026-05-15", "close": 21.6, "volume": 4178530.0}, {"date": "2026-05-18", "close": 21.87, "volume": 2652572.0}, {"date": "2026-05-19", "close": 21.93, "volume": 3310650.0}, {"date": "2026-05-20", "close": 22.43, "volume": 2830950.0}, {"date": "2026-05-21", "close": 22.37, "volume": 1516123.0}, {"date": "2026-05-22", "close": 22.17, "volume": 2248954.0}, {"date": "2026-05-26", "close": 22.49, "volume": 1974787.0}, {"date": "2026-05-27", "close": 22.69, "volume": 2489978.0}, {"date": "2026-05-28", "close": 22.83, "volume": 1767572.0}, {"date": "2026-05-29", "close": 22.52, "volume": 1992054.0}, {"date": "2026-06-01", "close": 22.32, "volume": 2547304.0}, {"date": "2026-06-02", "close": 22.24, "volume": 4115876.0}, {"date": "2026-06-03", "close": 22.3, "volume": 2128162.0}, {"date": "2026-06-04", "close": 23.22, "volume": 3075774.0}, {"date": "2026-06-05", "close": 23.66, "volume": 2388519.0}, {"date": "2026-06-08", "close": 23.39, "volume": 1994979.0}, {"date": "2026-06-09", "close": 24.39, "volume": 3453010.0}, {"date": "2026-06-10", "close": 24.42, "volume": 3671672.0}, {"date": "2026-06-11", "close": 25.01, "volume": 4022502.0}, {"date": "2026-06-12", "close": 25.45, "volume": 2342382.0}, {"date": "2026-06-15", "close": 25.09, "volume": 4155821.0}, {"date": "2026-06-16", "close": 23.75, "volume": 11335090.0}, {"date": "2026-06-17", "close": 23.0, "volume": 6282284.0}, {"date": "2026-06-18", "close": 23.63, "volume": 8348278.0}, {"date": "2026-06-22", "close": 24.04, "volume": 3672847.0}, {"date": "2026-06-23", "close": 24.39, "volume": 2576423.0}, {"date": "2026-06-24", "close": 25.41, "volume": 4567440.0}, {"date": "2026-06-25", "close": 25.48, "volume": 4104807.0}, {"date": "2026-06-26", "close": 25.83, "volume": 12215810.0}, {"date": "2026-06-29", "close": 25.74, "volume": 5922740.0}, {"date": "2026-06-30", "close": 25.19, "volume": 4858733.0}, {"date": "2026-07-01", "close": 25.42, "volume": 3812609.0}, {"date": "2026-07-02", "close": 25.46, "volume": 2429058.0}, {"date": "2026-07-06", "close": 25.28, "volume": 2039205.0}, {"date": "2026-07-07", "close": 25.49, "volume": 2609520.0}, {"date": "2026-07-08", "close": 24.77, "volume": 1680102.0}, {"date": "2026-07-09", "close": 24.93, "volume": 1446771.0}, {"date": "2026-07-10", "close": 24.69, "volume": 2868933.0}, {"date": "2026-07-13", "close": 24.75, "volume": 1542178.0}, {"date": "2026-07-14", "close": 24.89, "volume": 2936963.0}, {"date": "2026-07-15", "close": 25.17, "volume": 2689693.0}, {"date": "2026-07-16", "close": 25.83, "volume": 1596762.0}, {"date": "2026-07-17", "close": 25.92, "volume": 1631283.0}, {"date": "2026-07-20", "close": 25.59, "volume": 2912387.0}, {"date": "2026-07-21", "close": 25.65, "volume": 2026886.0}, {"date": "2026-07-22", "close": 25.36, "volume": 2121168.0}, {"date": "2026-07-23", "close": 25.3, "volume": 2867101.0}, {"date": "2026-07-24", "close": 25.83, "volume": 1450848.0}, {"date": "2026-07-27", "close": 26.13, "volume": 1843947.0}, {"date": "2026-07-28", "close": 26.51, "volume": 2452287.0}, {"date": "2026-07-29", "close": 26.09, "volume": 2101418.0}, {"date": "2026-07-30", "close": 25.47, "volume": 2034582.0}, {"date": "2026-07-31", "close": 25.84, "volume": 3625355.0}, {"date": "2026-08-03", "close": 25.87, "volume": 2069573.0}, {"date": "2026-08-04", "close": 25.62, "volume": 2850395.0}, {"date": "2026-08-05", "close": 25.39, "volume": 2915629.0}, {"date": "2026-08-06", "close": 23.49, "volume": 13950010.0}, {"date": "2026-08-07", "close": 24.4, "volume": 15264660.0}], "refreshing": true}