{"ticker": "MANH", "overview": {"cik": "1056696", "ticker": "MANH", "name": "MANHATTAN ASSOCIATES INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000879", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001225208-26-007043", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007768", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002079", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001225208-26-006859", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001193125-26-327600", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-327591", "price_sensitive": true}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007430", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-320952", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006059", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001225208-26-005910", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000671", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251382", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232142", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005461", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005460", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005459", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005457", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005458", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005456", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005455", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228194", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000477", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000086", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000752", "price_sensitive": false}]}, "description": "MANHATTAN ASSOCIATES INC trades as MANH on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 1,052 insider filings for the company, from August 2003 to August 2026. Across those, 24 insiders disclosed 8 open-market purchases totalling $1.41M against 309 sales totalling $333.61M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 1413080.72, "sell_n": 309, "sell_sum": 333613291.2941, "net": -332200210.57409996, "insiders": 24, "first_date": "2003-08-04", "last_date": "2026-08-11"}, "metrics": {"ticker": "MANH", "has_prices": true, "as_of": "2026-08-07", "last": 195.23, "prev_close": 190.63, "change": 4.599999999999994, "change_pct": 0.024130514609452838, "session_volume": 594156.0, "vwap_5": 190.36759201046854, "vwap_20": 178.024719766886, "vwap_60": 158.03553855348596, "vwap_250": 163.79816094392092, "high_52w": 204.02, "low_52w": 120.88, "avg_volume_20": 975522.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001109448-26-000250", "src": "13DG", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 3.9% passive stake in MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000250-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001225208-26-007068", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Eric Andrew Clark", "who_key": "Clark Eric Andrew", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 593280.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims MANH: $593K", "source_url": "https://www.sec.gov/Archives/edgar/data/2055583/000122520826007068/0001225208-26-007068-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "0001225208-26-007043", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Linda T. Hollembaek", "who_key": "Hollembaek Linda T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 299820.6779, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $300K of MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1739966/000122520826007043/0001225208-26-007043-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "0001225208-26-006859", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "James Stewart Gantt", "who_key": "Gantt James Stewart", "role": "EVP, Professional Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1004830.7255999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider sells $1M of MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826006859/0001225208-26-006859-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137688}, {"id": "13DG-0000315066-26-002079", "src": "13DG", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 6.1% passive stake in MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002079-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001225208-26-006059", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Charles E. Moran", "who_key": "MORAN CHARLES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826006059/0001225208-26-006059-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202488}, {"id": "0001225208-26-005910", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Eric Andrew Clark", "who_key": "Clark Eric Andrew", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 146770.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims MANH: $147K", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826005910/0001225208-26-005910-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209688}, {"id": "13DG-0001897612-26-000477", "src": "13DG", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Manhattan Associates Inc", "who_key": "MANHATTAN ASSOCIATES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANHATTAN ASSOCIATES INC takes a 5.9% passive stake in MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/0001897612-26-000477-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "0001225208-26-005455", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Eddie Capel", "who_key": "Capel Eddie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826005455/0001225208-26-005455-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "0001225208-26-005456", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Charles E. Moran", "who_key": "MORAN CHARLES E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826005456/0001225208-26-005456-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "0001225208-26-005458", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Thomas E. Noonan", "who_key": "NOONAN THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826005458/0001225208-26-005458-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "0001225208-26-005457", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Edmond Eger", "who_key": "Eger Edmond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826005457/0001225208-26-005457-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "0001225208-26-005459", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Linda T. Hollembaek", "who_key": "Hollembaek Linda T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826005459/0001225208-26-005459-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "0001225208-26-005460", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Kimberly A. Kuryea", "who_key": "Kuryea Kimberly A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826005460/0001225208-26-005460-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "0001225208-26-005461", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Danielle Sheer", "who_key": "SHEER DANIELLE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826005461/0001225208-26-005461-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0001167557-26-000086", "src": "13DG", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.28% passive stake in MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000086-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0002100119-26-000752", "src": "13DG", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Manhattan Associates Inc", "who_key": "MANHATTAN ASSOCIATES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANHATTAN ASSOCIATES INC takes a 5.24% passive stake in MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/0002100119-26-000752-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000456", "src": "13DG", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Manhattan Associates Inc", "who_key": "MANHATTAN ASSOCIATES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANHATTAN ASSOCIATES INC crosses 5% of MANH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/0002100121-26-000456-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "0001225208-26-004590", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "James Stewart Gantt", "who_key": "Gantt James Stewart", "role": "EVP, Professional Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1016525.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Someone inside MANH is selling \u2014 $1M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826004590/0001225208-26-004590-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}, {"id": "0001225208-26-004180", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Linda C. Pinne", "who_key": "Pinne Linda C.", "role": "SVP, CFO, CAO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826004180/0001225208-26-004180-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310488}, {"id": "13DG-0000102909-26-001770", "src": "13DG", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Manhattan Associates Inc", "who_key": "MANHATTAN ASSOCIATES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANHATTAN ASSOCIATES INC adjusts its stake in MANH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/0000102909-26-001770-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0001225208-26-003054", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "James Stewart Gantt", "who_key": "Gantt James Stewart", "role": "EVP, Professional Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 198675.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826003054/0001225208-26-003054-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356568}, {"id": "0001225208-26-003055", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Eddie Capel", "who_key": "Capel Eddie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 299706.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826003055/0001225208-26-003055-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356568}, {"id": "0001225208-26-003056", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Eric Andrew Clark", "who_key": "Clark Eric Andrew", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 216010.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826003056/0001225208-26-003056-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356568}, {"id": "0001225208-26-003057", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Robert G. Howell", "who_key": "Howell Robert G", "role": "EVP, Americas Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 198675.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826003057/0001225208-26-003057-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356568}, {"id": "0001225208-26-003058", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Linda C. Pinne", "who_key": "Pinne Linda C.", "role": "SVP, Global Corp Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10157.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826003058/0001225208-26-003058-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356568}, {"id": "0001225208-26-003059", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Bruce Richards", "who_key": "Richards Bruce", "role": "SVP, CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 68798.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826003059/0001225208-26-003059-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356568}, {"id": "0001225208-26-003061", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Dennis B. Story", "who_key": "STORY DENNIS B", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 180663.62, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826003061/0001225208-26-003061-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356568}, {"id": "0001225208-26-002060", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Eric Andrew Clark", "who_key": "Clark Eric Andrew", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 668261.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826002060/0001225208-26-002060-index.htm", "trade_date": "2026-02-14", "timestamp": "2026-02-14", "mins": 376728}, {"id": "0001225208-26-001360", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Eric Andrew Clark", "who_key": "Clark Eric Andrew", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 132586.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MANH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520826001360/0001225208-26-001360-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391128}], "recent_buys": [{"id": "0001209191-09-022887", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Peter F. Sinisgalli", "who_key": "SINISGALLI PETER F", "role": "President, CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 160000.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANH catches the CEO's eye: $160K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919109022887/0001209191-09-022887-index.htm", "trade_date": "2009-04-24", "timestamp": "2009-04-24", "mins": 9218328}, {"id": "0001209191-09-004914", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Peter F. Sinisgalli", "who_key": "SINISGALLI PETER F", "role": "President, CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 147900.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 4 buying MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919109004914/0001209191-09-004914-index.htm", "trade_date": "2008-10-24", "timestamp": "2008-10-24", "mins": 9480408}, {"id": "0001209191-09-015069", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Deepak Raghavan", "who_key": "RAGHAVAN DEEPAK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 138921.9, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board insider adds $139K of MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919109015069/0001209191-09-015069-index.htm", "trade_date": "2008-02-21", "timestamp": "2008-02-21", "mins": 9834648}, {"id": "0001209191-09-006329", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "David K. Dabbiere", "who_key": "Dabbiere David K", "role": "Sr. V.P. & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 241000.0, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919109006329/0001209191-09-006329-index.htm", "trade_date": "2007-08-09", "timestamp": "2007-08-09", "mins": 10116888}, {"id": "0001209191-07-047540", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "David K. Dabbiere", "who_key": "Dabbiere David K", "role": "Sr. VP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 241000.0, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders now buying MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919107047540/0001209191-07-047540-index.htm", "trade_date": "2007-08-09", "timestamp": "2007-08-09", "mins": 10116888}, {"id": "0001209191-07-047304", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Dennis B. Story", "who_key": "STORY DENNIS B", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25110.0, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 4 insiders into MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919107047304/0001209191-07-047304-index.htm", "trade_date": "2007-08-09", "timestamp": "2007-08-09", "mins": 10116888}, {"id": "0001209191-07-047131", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Peter F. Sinisgalli", "who_key": "SINISGALLI PETER F", "role": "President, CEO & Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 259000.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANH draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919107047131/0001209191-07-047131-index.htm", "trade_date": "2007-08-09", "timestamp": "2007-08-09", "mins": 10116888}, {"id": "0001209191-06-033931", "src": "INSIDERS", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Peter F. Sinisgalli", "who_key": "SINISGALLI PETER F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 200148.82, "score": 55.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 5 buying MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919106033931/0001209191-06-033931-index.htm", "trade_date": "2006-05-31", "timestamp": "2006-05-31", "mins": 10743288}], "institutional": [{"id": "13DG-0001109448-26-000250", "src": "13DG", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Services-Prepackaged Software", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 3.9% passive stake in MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000250-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000315066-26-002079", "src": "13DG", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "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": "Services-Prepackaged Software", "country": "United States", "headline": "FMR LLC moves to a 6.1% passive stake in MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002079-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001897612-26-000477", "src": "13DG", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Manhattan Associates Inc", "who_key": "MANHATTAN ASSOCIATES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANHATTAN ASSOCIATES INC takes a 5.9% passive stake in MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/0001897612-26-000477-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0001167557-26-000086", "src": "13DG", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.28% passive stake in MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000086-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0002100119-26-000752", "src": "13DG", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Manhattan Associates Inc", "who_key": "MANHATTAN ASSOCIATES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANHATTAN ASSOCIATES INC takes a 5.24% passive stake in MANH", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/0002100119-26-000752-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000456", "src": "13DG", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Manhattan Associates Inc", "who_key": "MANHATTAN ASSOCIATES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANHATTAN ASSOCIATES INC crosses 5% of MANH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/0002100121-26-000456-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000102909-26-001770", "src": "13DG", "ticker": "MANH", "cik": "1056696", "company": "MANHATTAN ASSOCIATES INC", "company_raw": "MANHATTAN ASSOCIATES INC", "who": "Manhattan Associates Inc", "who_key": "MANHATTAN ASSOCIATES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MANHATTAN ASSOCIATES INC adjusts its stake in MANH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/0000102909-26-001770-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Manhattan Associates, Inc. - Common Stock", "new_value": "MANHATTAN ASSOCIATES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001056696", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001056696", "applied": 1, "detected_at": "2026-10-26T02:15:55.010789"}]}, "key_people": [{"who": "Eddie Capel", "who_key": "Capel Eddie", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 74772669.2462, "net": -74772669.2462, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8296577.0055, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520825006902/0001225208-25-006902-index.htm"}, {"action": "SELL", "amount": 1485598.9122, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520824003377/0001225208-24-003377-index.htm"}, {"action": "SELL", "amount": 10741052.0971, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520824001807/0001225208-24-001807-index.htm"}, {"action": "SELL", "amount": 2699551.796, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520824001760/0001225208-24-001760-index.htm"}, {"action": "SELL", "amount": 6147334.8522, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919123009753/0001209191-23-009753-index.htm"}, {"action": "SELL", "amount": 2070124.7477000002, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919123008717/0001209191-23-008717-index.htm"}, {"action": "SELL", "amount": 3055809.8361, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919122046870/0001209191-22-046870-index.htm"}, {"action": "SELL", "amount": 2116111.75, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919122044265/0001209191-22-044265-index.htm"}, {"action": "SELL", "amount": 10542349.4296, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919121049346/0001209191-21-049346-index.htm"}, {"action": "SELL", "amount": 3584048.4859999996, "date": "2020-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919120061792/0001209191-20-061792-index.htm"}, {"action": "SELL", "amount": 3499268.0, "date": "2019-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919119043851/0001209191-19-043851-index.htm"}, {"action": "SELL", "amount": 966883.2000000001, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919117059166/0001209191-17-059166-index.htm"}, {"action": "SELL", "amount": 1327134.0, "date": "2016-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919116115528/0001209191-16-115528-index.htm"}, {"action": "SELL", "amount": 1168613.1199999999, "date": "2016-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919116106096/0001209191-16-106096-index.htm"}, {"action": "SELL", "amount": 2071840.5756, "date": "2015-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919115036630/0001209191-15-036630-index.htm"}, {"action": "SELL", "amount": 1795718.34, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919115015392/0001209191-15-015392-index.htm"}, {"action": "SELL", "amount": 1345700.0, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919114009089/0001209191-14-009089-index.htm"}, {"action": "SELL", "amount": 725661.0, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113024868/0001209191-13-024868-index.htm"}, {"action": "SELL", "amount": 1831281.5668000001, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113005981/0001209191-13-005981-index.htm"}, {"action": "SELL", "amount": 1656772.35, "date": "2012-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112044036/0001209191-12-044036-index.htm"}, {"action": "SELL", "amount": 682568.6475000001, "date": "2012-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112043768/0001209191-12-043768-index.htm"}, {"action": "SELL", "amount": 2001612.7, "date": "2012-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112007826/0001209191-12-007826-index.htm"}, {"action": "SELL", "amount": 1012607.2000000001, "date": "2011-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111055248/0001209191-11-055248-index.htm"}, {"action": "SELL", "amount": 607600.0, "date": "2011-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111054948/0001209191-11-054948-index.htm"}, {"action": "SELL", "amount": 772734.9394, "date": "2011-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111052934/0001209191-11-052934-index.htm"}], "latest": {"action": "SELL", "amount": 8296577.0055, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520825006902/0001225208-25-006902-index.htm"}}, {"who": "Peter F. Sinisgalli", "who_key": "SINISGALLI PETER F", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 767048.8200000001, "sold": 59106312.7864, "net": -58339263.9664, "trades": 34, "top_score": 55.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1062056.0, "date": "2015-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919115038418/0001209191-15-038418-index.htm"}, {"action": "SELL", "amount": 445284.50989999995, "date": "2013-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113049667/0001209191-13-049667-index.htm"}, {"action": "SELL", "amount": 1871184.1945000002, "date": "2013-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113038337/0001209191-13-038337-index.htm"}, {"action": "SELL", "amount": 258107.625, "date": "2013-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113023230/0001209191-13-023230-index.htm"}, {"action": "SELL", "amount": 230114.25, "date": "2012-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112050886/0001209191-12-050886-index.htm"}, {"action": "SELL", "amount": 3883607.3934, "date": "2012-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112050462/0001209191-12-050462-index.htm"}, {"action": "SELL", "amount": 5698423.25, "date": "2012-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112050192/0001209191-12-050192-index.htm"}, {"action": "SELL", "amount": 5698423.25, "date": "2012-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112050461/0001209191-12-050461-index.htm"}, {"action": "SELL", "amount": 891646.973, "date": "2012-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112043770/0001209191-12-043770-index.htm"}, {"action": "SELL", "amount": 1287683.8436, "date": "2012-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112039835/0001209191-12-039835-index.htm"}, {"action": "SELL", "amount": 1368301.9279, "date": "2012-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112039669/0001209191-12-039669-index.htm"}, {"action": "SELL", "amount": 750907.179, "date": "2012-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112012947/0001209191-12-012947-index.htm"}, {"action": "SELL", "amount": 2234498.4114, "date": "2012-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112012467/0001209191-12-012467-index.htm"}, {"action": "SELL", "amount": 4615229.7085, "date": "2012-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112011757/0001209191-12-011757-index.htm"}, {"action": "SELL", "amount": 953172.0358000001, "date": "2012-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112010797/0001209191-12-010797-index.htm"}, {"action": "SELL", "amount": 18600.8, "date": "2012-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112009525/0001209191-12-009525-index.htm"}, {"action": "SELL", "amount": 63381.8171, "date": "2012-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112008419/0001209191-12-008419-index.htm"}, {"action": "SELL", "amount": 666019.5, "date": "2012-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112008087/0001209191-12-008087-index.htm"}, {"action": "SELL", "amount": 666019.5, "date": "2012-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112008088/0001209191-12-008088-index.htm"}, {"action": "SELL", "amount": 4731507.3610000005, "date": "2011-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111054200/0001209191-11-054200-index.htm"}, {"action": "SELL", "amount": 3716836.14, "date": "2011-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111053618/0001209191-11-053618-index.htm"}, {"action": "SELL", "amount": 326389.0768, "date": "2011-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111052923/0001209191-11-052923-index.htm"}, {"action": "SELL", "amount": 4681290.1596, "date": "2011-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111052730/0001209191-11-052730-index.htm"}, {"action": "SELL", "amount": 3222436.6314, "date": "2011-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111052631/0001209191-11-052631-index.htm"}, {"action": "SELL", "amount": 209761.6915, "date": "2011-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112040467/0001209191-12-040467-index.htm"}], "latest": {"action": "SELL", "amount": 1062056.0, "date": "2015-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919115038418/0001209191-15-038418-index.htm"}}, {"who": "Pegasys Systems Inc", "who_key": "PEGASYS SYSTEMS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 30876625.0, "net": -30876625.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16376000.0, "date": "2003-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919103017279/0001209191-03-017279-index.htm"}, {"action": "SELL", "amount": 5008850.0, "date": "2003-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919103016094/0001209191-03-016094-index.htm"}, {"action": "SELL", "amount": 9491775.0, "date": "2003-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919103015694/0001209191-03-015694-index.htm"}], "latest": {"action": "SELL", "amount": 16376000.0, "date": "2003-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919103017279/0001209191-03-017279-index.htm"}}, {"who": "Dennis B. Story", "who_key": "STORY DENNIS B", "role": "Senior Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 25110.0, "sold": 26388030.3183, "net": -26362920.3183, "trades": 19, "top_score": 54.5, "lean": "selling", "history": [{"action": "SELL", "amount": 476264.83959999995, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520825003189/0001225208-25-003189-index.htm"}, {"action": "SELL", "amount": 5389606.7234, "date": "2023-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919123026262/0001209191-23-026262-index.htm"}, {"action": "SELL", "amount": 5421117.4577, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919121049347/0001209191-21-049347-index.htm"}, {"action": "SELL", "amount": 901016.96, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919119045521/0001209191-19-045521-index.htm"}, {"action": "SELL", "amount": 702107.56, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919118029526/0001209191-18-029526-index.htm"}, {"action": "SELL", "amount": 1085394.0, "date": "2016-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919116106098/0001209191-16-106098-index.htm"}, {"action": "SELL", "amount": 225003.5, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919115018526/0001209191-15-018526-index.htm"}, {"action": "SELL", "amount": 809668.6059000001, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919115015396/0001209191-15-015396-index.htm"}, {"action": "SELL", "amount": 914450.4533999999, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919114009890/0001209191-14-009890-index.htm"}, {"action": "SELL", "amount": 859647.264, "date": "2013-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113009147/0001209191-13-009147-index.htm"}, {"action": "SELL", "amount": 1022001.6625, "date": "2012-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112050191/0001209191-12-050191-index.htm"}, {"action": "SELL", "amount": 7500.0, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112026013/0001209191-12-026013-index.htm"}, {"action": "SELL", "amount": 718849.58, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112025442/0001209191-12-025442-index.htm"}, {"action": "SELL", "amount": 580359.89, "date": "2012-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112025109/0001209191-12-025109-index.htm"}, {"action": "SELL", "amount": 2493486.0, "date": "2011-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111054202/0001209191-11-054202-index.htm"}, {"action": "SELL", "amount": 1288020.15, "date": "2011-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111028353/0001209191-11-028353-index.htm"}, {"action": "SELL", "amount": 1863300.0, "date": "2010-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919110051658/0001209191-10-051658-index.htm"}, {"action": "SELL", "amount": 1630235.6718000001, "date": "2010-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919110023855/0001209191-10-023855-index.htm"}, {"action": "BUY", "amount": 25110.0, "date": "2007-08-09", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919107047304/0001209191-07-047304-index.htm"}], "latest": {"action": "SELL", "amount": 476264.83959999995, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520825003189/0001225208-25-003189-index.htm"}}, {"who": "Jeffrey S. Mitchell", "who_key": "MITCHELL JEFFREY S", "role": "Exec. VP--Americas Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 25055045.8523, "net": -25055045.8523, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 709626.0336, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113006806/0001209191-13-006806-index.htm"}, {"action": "SELL", "amount": 171830.25, "date": "2013-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113006501/0001209191-13-006501-index.htm"}, {"action": "SELL", "amount": 919820.4137, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113005983/0001209191-13-005983-index.htm"}, {"action": "SELL", "amount": 1978770.79, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112025440/0001209191-12-025440-index.htm"}, {"action": "SELL", "amount": 1154650.0, "date": "2012-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112010796/0001209191-12-010796-index.htm"}, {"action": "SELL", "amount": 461612.0, "date": "2012-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112010489/0001209191-12-010489-index.htm"}, {"action": "SELL", "amount": 690999.0, "date": "2012-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112008113/0001209191-12-008113-index.htm"}, {"action": "SELL", "amount": 2892756.25, "date": "2012-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112007811/0001209191-12-007811-index.htm"}, {"action": "SELL", "amount": 2122095.0, "date": "2011-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111053614/0001209191-11-053614-index.htm"}, {"action": "SELL", "amount": 3090901.1794, "date": "2011-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111053155/0001209191-11-053155-index.htm"}, {"action": "SELL", "amount": 513853.0, "date": "2011-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111052926/0001209191-11-052926-index.htm"}, {"action": "SELL", "amount": 682481.25, "date": "2011-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111009311/0001209191-11-009311-index.htm"}, {"action": "SELL", "amount": 1221476.0, "date": "2011-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111008601/0001209191-11-008601-index.htm"}, {"action": "SELL", "amount": 758560.0, "date": "2011-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111008119/0001209191-11-008119-index.htm"}, {"action": "SELL", "amount": 792681.2556, "date": "2011-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111007402/0001209191-11-007402-index.htm"}, {"action": "SELL", "amount": 1503105.0, "date": "2010-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919110051839/0001209191-10-051839-index.htm"}, {"action": "SELL", "amount": 1480920.84, "date": "2010-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919110051657/0001209191-10-051657-index.htm"}, {"action": "SELL", "amount": 376832.0, "date": "2010-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919110024329/0001209191-10-024329-index.htm"}, {"action": "SELL", "amount": 1551900.0, "date": "2010-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919110023854/0001209191-10-023854-index.htm"}, {"action": "SELL", "amount": 121079.59000000001, "date": "2009-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919109052682/0001209191-09-052682-index.htm"}, {"action": "SELL", "amount": 254046.0, "date": "2008-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919108026478/0001209191-08-026478-index.htm"}, {"action": "SELL", "amount": 1150700.0, "date": "2006-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919106057409/0001209191-06-057409-index.htm"}, {"action": "SELL", "amount": 454350.0, "date": "2003-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919103033393/0001209191-03-033393-index.htm"}], "latest": {"action": "SELL", "amount": 709626.0336, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113006806/0001209191-13-006806-index.htm"}}, {"who": "Brian J. Cassidy", "who_key": "CASSIDY BRIAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 23130384.8798, "net": -23130384.8798, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1192064.0, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919116126552/0001209191-16-126552-index.htm"}, {"action": "SELL", "amount": 1635562.6560000002, "date": "2015-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919115084224/0001209191-15-084224-index.htm"}, {"action": "SELL", "amount": 1257762.314, "date": "2015-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919115082476/0001209191-15-082476-index.htm"}, {"action": "SELL", "amount": 1229950.003, "date": "2015-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919115078395/0001209191-15-078395-index.htm"}, {"action": "SELL", "amount": 1029158.2152, "date": "2015-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919115076771/0001209191-15-076771-index.htm"}, {"action": "SELL", "amount": 1659567.0, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919115044903/0001209191-15-044903-index.htm"}, {"action": "SELL", "amount": 1530932.0556, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919115019074/0001209191-15-019074-index.htm"}, {"action": "SELL", "amount": 973702.0, "date": "2015-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919115010335/0001209191-15-010335-index.htm"}, {"action": "SELL", "amount": 1093680.0, "date": "2014-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919114073173/0001209191-14-073173-index.htm"}, {"action": "SELL", "amount": 106592.9766, "date": "2014-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919114072373/0001209191-14-072373-index.htm"}, {"action": "SELL", "amount": 1184343.0, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919114066204/0001209191-14-066204-index.htm"}, {"action": "SELL", "amount": 1084446.0, "date": "2014-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919114013986/0001209191-14-013986-index.htm"}, {"action": "SELL", "amount": 588727.13, "date": "2013-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113054080/0001209191-13-054080-index.htm"}, {"action": "SELL", "amount": 462500.0, "date": "2013-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113044587/0001209191-13-044587-index.htm"}, {"action": "SELL", "amount": 895000.0, "date": "2013-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113039938/0001209191-13-039938-index.htm"}, {"action": "SELL", "amount": 895000.0, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113039203/0001209191-13-039203-index.htm"}, {"action": "SELL", "amount": 761142.6494, "date": "2013-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113030542/0001209191-13-030542-index.htm"}, {"action": "SELL", "amount": 367500.0, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113027553/0001209191-13-027553-index.htm"}, {"action": "SELL", "amount": 680044.0, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113008369/0001209191-13-008369-index.htm"}, {"action": "SELL", "amount": 504546.0, "date": "2012-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112044484/0001209191-12-044484-index.htm"}, {"action": "SELL", "amount": 459385.0, "date": "2012-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112007808/0001209191-12-007808-index.htm"}, {"action": "SELL", "amount": 187454.50000000003, "date": "2011-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111041734/0001209191-11-041734-index.htm"}, {"action": "SELL", "amount": 170292.5, "date": "2011-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111033856/0001209191-11-033856-index.htm"}, {"action": "SELL", "amount": 241789.99999999997, "date": "2009-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919109056910/0001209191-09-056910-index.htm"}, {"action": "SELL", "amount": 229416.0, "date": "2009-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919109031645/0001209191-09-031645-index.htm"}], "latest": {"action": "SELL", "amount": 1192064.0, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919116126552/0001209191-16-126552-index.htm"}}, {"who": "Deepak Raghavan", "who_key": "RAGHAVAN DEEPAK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 138921.9, "sold": 18141572.988199998, "net": -18002651.0882, "trades": 24, "top_score": 45.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1049625.9658, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919123048261/0001209191-23-048261-index.htm"}, {"action": "SELL", "amount": 986169.214, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919123033313/0001209191-23-033313-index.htm"}, {"action": "SELL", "amount": 913335.7612, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919121008453/0001209191-21-008453-index.htm"}, {"action": "SELL", "amount": 465327.5384, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919114038366/0001209191-14-038366-index.htm"}, {"action": "SELL", "amount": 1613783.5, "date": "2012-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112010491/0001209191-12-010491-index.htm"}, {"action": "SELL", "amount": 1590716.25, "date": "2011-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111053616/0001209191-11-053616-index.htm"}, {"action": "SELL", "amount": 1305121.0224000001, "date": "2011-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111040937/0001209191-11-040937-index.htm"}, {"action": "SELL", "amount": 471027.6493, "date": "2010-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919110054653/0001209191-10-054653-index.htm"}, {"action": "SELL", "amount": 139733.223, "date": "2009-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919109050111/0001209191-09-050111-index.htm"}, {"action": "SELL", "amount": 941852.0, "date": "2009-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919109050016/0001209191-09-050016-index.htm"}, {"action": "BUY", "amount": 138921.9, "date": "2008-02-21", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919109015069/0001209191-09-015069-index.htm"}, {"action": "SELL", "amount": 287661.15, "date": "2007-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919107022843/0001209191-07-022843-index.htm"}, {"action": "SELL", "amount": 1435584.2766, "date": "2006-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919107022599/0001209191-07-022599-index.htm"}, {"action": "SELL", "amount": 331094.85, "date": "2006-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919107001819/0001209191-07-001819-index.htm"}, {"action": "SELL", "amount": 359735.97, "date": "2006-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919106045850/0001209191-06-045850-index.htm"}, {"action": "SELL", "amount": 365775.9, "date": "2006-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919106045855/0001209191-06-045855-index.htm"}, {"action": "SELL", "amount": 336958.08, "date": "2006-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919106045665/0001209191-06-045665-index.htm"}, {"action": "SELL", "amount": 353280.2084, "date": "2005-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919105061936/0001209191-05-061936-index.htm"}, {"action": "SELL", "amount": 214810.00000000003, "date": "2005-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919105060700/0001209191-05-060700-index.htm"}, {"action": "SELL", "amount": 264431.11000000004, "date": "2005-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919105060828/0001209191-05-060828-index.htm"}, {"action": "SELL", "amount": 223980.0, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919105059228/0001209191-05-059228-index.htm"}, {"action": "SELL", "amount": 222491.99999999997, "date": "2005-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919105058752/0001209191-05-058752-index.htm"}, {"action": "SELL", "amount": 53031.1, "date": "2005-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919105057545/0001209191-05-057545-index.htm"}, {"action": "SELL", "amount": 4216046.219099999, "date": "2004-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919104015211/0001209191-04-015211-index.htm"}], "latest": {"action": "SELL", "amount": 1049625.9658, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919123048261/0001209191-23-048261-index.htm"}}, {"who": "Thomas E. Noonan", "who_key": "NOONAN THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 13871706.366, "net": -13871706.366, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1669093.3909999998, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520824001374/0001225208-24-001374-index.htm"}, {"action": "SELL", "amount": 558645.1765000001, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919123058528/0001209191-23-058528-index.htm"}, {"action": "SELL", "amount": 3313253.82, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919121054113/0001209191-21-054113-index.htm"}, {"action": "SELL", "amount": 2081806.0, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919120062249/0001209191-20-062249-index.htm"}, {"action": "SELL", "amount": 108639.1912, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113039204/0001209191-13-039204-index.htm"}, {"action": "SELL", "amount": 557364.3588, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113038715/0001209191-13-038715-index.htm"}, {"action": "SELL", "amount": 17610.6924, "date": "2013-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113010510/0001209191-13-010510-index.htm"}, {"action": "SELL", "amount": 1025775.6405999999, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919113009710/0001209191-13-009710-index.htm"}, {"action": "SELL", "amount": 671309.5184, "date": "2012-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112051723/0001209191-12-051723-index.htm"}, {"action": "SELL", "amount": 197926.62980000002, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112051413/0001209191-12-051413-index.htm"}, {"action": "SELL", "amount": 57472.6626, "date": "2012-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112050887/0001209191-12-050887-index.htm"}, {"action": "SELL", "amount": 898610.2514000001, "date": "2012-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112044479/0001209191-12-044479-index.htm"}, {"action": "SELL", "amount": 160759.836, "date": "2012-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112013190/0001209191-12-013190-index.htm"}, {"action": "SELL", "amount": 779314.714, "date": "2012-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919112012949/0001209191-12-012949-index.htm"}, {"action": "SELL", "amount": 415499.0, "date": "2011-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919111053149/0001209191-11-053149-index.htm"}, {"action": "SELL", "amount": 554893.5, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919110058600/0001209191-10-058600-index.htm"}, {"action": "SELL", "amount": 654981.9833, "date": "2010-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919110015011/0001209191-10-015011-index.htm"}, {"action": "SELL", "amount": 148750.0, "date": "2004-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000120919104030627/0001209191-04-030627-index.htm"}], "latest": {"action": "SELL", "amount": 1669093.3909999998, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1056696/000122520824001374/0001225208-24-001374-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -299820.6779}, {"date": "2026-08-11", "net": -593280.0}], "announcements": [{"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000879", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001225208-26-007043", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007768", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002079", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001225208-26-006859", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001193125-26-327600", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001193125-26-327591", "price_sensitive": true}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007430", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-320952", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006059", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001225208-26-005910", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000671", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-251382", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001193125-26-232142", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005461", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005460", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005459", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005457", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005458", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005456", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005455", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228194", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000477", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000086", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000752", "price_sensitive": false}], "performance": {"ticker": "MANH", "has_prices": true, "summary": {"n": 8, "avg": 2.311227951153324, "win_rate": 1.0, "best": 2.311227951153324, "worst": 2.311227951153324, "as_of": "2026-08-07"}, "buys": [{"who": "SINISGALLI PETER F", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO & Director, Director", "amount": 160000.0, "date": "2009-04-24", "score": 52.4, "ref_price": 58.96, "return": 2.311227951153324}, {"who": "SINISGALLI PETER F", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO & Director, Director", "amount": 147900.0, "date": "2008-10-24", "score": 52.4, "ref_price": 58.96, "return": 2.311227951153324}, {"who": "RAGHAVAN DEEPAK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138921.9, "date": "2008-02-21", "score": 45.2, "ref_price": 58.96, "return": 2.311227951153324}, {"who": "Dabbiere David K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. V.P. & Chief Legal Officer", "amount": 241000.0, "date": "2007-08-09", "score": 62.4, "ref_price": 58.96, "return": 2.311227951153324}, {"who": "Dabbiere David K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP & Chief Legal Officer", "amount": 241000.0, "date": "2007-08-09", "score": 62.4, "ref_price": 58.96, "return": 2.311227951153324}, {"who": "STORY DENNIS B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CFO", "amount": 25110.0, "date": "2007-08-09", "score": 54.5, "ref_price": 58.96, "return": 2.311227951153324}, {"who": "SINISGALLI PETER F", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO & Director, Director", "amount": 259000.0, "date": "2007-08-09", "score": 54.7, "ref_price": 58.96, "return": 2.311227951153324}, {"who": "SINISGALLI PETER F", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 200148.82, "date": "2006-05-31", "score": 55.5, "ref_price": 58.96, "return": 2.311227951153324}]}, "price_series": [{"date": "2016-08-01", "close": 58.96, "volume": 855625.0}, {"date": "2016-08-02", "close": 57.71, "volume": 566499.0}, {"date": "2016-08-03", "close": 58.28, "volume": 800564.0}, {"date": "2016-08-04", "close": 58.23, "volume": 487902.0}, {"date": "2016-08-05", "close": 58.99, "volume": 435490.0}, {"date": "2016-08-08", "close": 58.53, "volume": 733946.0}, {"date": "2016-08-09", "close": 58.59, "volume": 418657.0}, {"date": "2016-08-10", "close": 58.61, "volume": 285167.0}, {"date": "2016-08-11", "close": 58.95, "volume": 394651.0}, {"date": "2016-08-12", "close": 59.28, "volume": 372625.0}, {"date": "2016-08-15", "close": 60.31, "volume": 660568.0}, {"date": "2016-08-16", "close": 58.94, "volume": 432150.0}, {"date": "2016-08-17", "close": 59.52, "volume": 576720.0}, {"date": "2016-08-18", "close": 60.19, "volume": 458879.0}, {"date": "2016-08-19", "close": 60.94, "volume": 596990.0}, {"date": "2016-08-22", "close": 59.85, "volume": 433759.0}, {"date": "2016-08-23", "close": 60.36, "volume": 270602.0}, {"date": "2016-08-24", "close": 59.72, "volume": 325496.0}, {"date": "2016-08-25", "close": 59.96, "volume": 304735.0}, {"date": "2016-08-26", "close": 59.73, "volume": 252547.0}, {"date": "2016-08-29", "close": 59.98, "volume": 255383.0}, {"date": "2016-08-30", "close": 60.68, "volume": 344632.0}, {"date": "2016-08-31", "close": 60.52, "volume": 437054.0}, {"date": "2016-09-01", "close": 61.03, "volume": 335497.0}, {"date": "2016-09-02", "close": 61.73, "volume": 367229.0}, {"date": "2016-09-06", "close": 61.85, "volume": 347174.0}, {"date": "2016-09-07", "close": 61.56, "volume": 291164.0}, {"date": "2016-09-08", "close": 60.04, "volume": 443002.0}, {"date": "2016-09-09", "close": 58.79, "volume": 432586.0}, {"date": "2016-09-12", "close": 59.08, "volume": 363259.0}, {"date": "2016-09-13", "close": 58.02, "volume": 783537.0}, {"date": "2016-09-14", "close": 58.53, "volume": 267340.0}, {"date": "2016-09-15", "close": 59.32, "volume": 292853.0}, {"date": "2016-09-16", "close": 58.67, "volume": 616073.0}, {"date": "2016-09-19", "close": 58.68, "volume": 435713.0}, {"date": "2016-09-20", "close": 59.07, "volume": 459345.0}, {"date": "2016-09-21", "close": 58.13, "volume": 548614.0}, {"date": "2016-09-22", "close": 58.0, "volume": 910521.0}, {"date": "2016-09-23", "close": 57.72, "volume": 640008.0}, {"date": "2016-09-26", "close": 57.78, "volume": 746573.0}, {"date": "2016-09-27", "close": 58.21, "volume": 448209.0}, {"date": "2016-09-28", "close": 58.95, "volume": 428739.0}, {"date": "2016-09-29", "close": 58.39, "volume": 349351.0}, {"date": "2016-09-30", "close": 57.62, "volume": 830060.0}, {"date": "2016-10-03", "close": 56.75, "volume": 534821.0}, {"date": "2016-10-04", "close": 55.81, "volume": 779199.0}, {"date": "2016-10-05", "close": 56.84, "volume": 882104.0}, {"date": "2016-10-06", "close": 57.52, "volume": 618592.0}, {"date": "2016-10-07", "close": 57.37, "volume": 442215.0}, {"date": "2016-10-10", "close": 58.08, "volume": 269043.0}, {"date": "2016-10-11", "close": 55.99, "volume": 422676.0}, {"date": "2016-10-12", "close": 56.45, "volume": 465991.0}, {"date": "2016-10-13", "close": 57.31, "volume": 647287.0}, {"date": "2016-10-14", "close": 56.78, "volume": 894718.0}, {"date": "2016-10-17", "close": 57.9, "volume": 1142771.0}, {"date": "2016-10-18", "close": 59.005, "volume": 1211705.0}, {"date": "2016-10-19", "close": 52.85, "volume": 4307708.0}, {"date": "2016-10-20", "close": 52.4, "volume": 1228106.0}, {"date": "2016-10-21", "close": 52.05, "volume": 842768.0}, {"date": "2016-10-24", "close": 52.77, "volume": 776846.0}, {"date": "2016-10-25", "close": 51.82, "volume": 515717.0}, {"date": "2016-10-26", "close": 51.02, "volume": 629438.0}, {"date": "2016-10-27", "close": 50.46, "volume": 485101.0}, {"date": "2016-10-28", "close": 50.85, "volume": 497254.0}, {"date": "2016-10-31", "close": 50.64, "volume": 469081.0}, {"date": "2016-11-01", "close": 50.29, "volume": 449029.0}, {"date": "2016-11-02", "close": 49.97, "volume": 603274.0}, {"date": "2016-11-03", "close": 50.07, "volume": 358456.0}, {"date": "2016-11-04", "close": 50.22, "volume": 457489.0}, {"date": "2016-11-07", "close": 51.26, "volume": 526054.0}, {"date": "2016-11-08", "close": 51.46, "volume": 553126.0}, {"date": "2016-11-09", "close": 53.15, "volume": 745239.0}, {"date": "2016-11-10", "close": 53.26, "volume": 881212.0}, {"date": "2016-11-11", "close": 53.8, "volume": 458944.0}, {"date": "2016-11-14", "close": 51.62, "volume": 636692.0}, {"date": "2016-11-15", "close": 51.95, "volume": 1015586.0}, {"date": "2016-11-16", "close": 53.42, "volume": 857100.0}, {"date": "2016-11-17", "close": 53.93, "volume": 594793.0}, {"date": "2016-11-18", "close": 53.42, "volume": 431348.0}, {"date": "2016-11-21", "close": 53.33, "volume": 602130.0}, {"date": "2016-11-22", "close": 53.52, "volume": 633994.0}, {"date": "2016-11-23", "close": 53.73, "volume": 375372.0}, {"date": "2016-11-25", "close": 53.87, "volume": 195760.0}, {"date": "2016-11-28", "close": 53.62, "volume": 703340.0}, {"date": "2016-11-29", "close": 54.1, "volume": 505631.0}, {"date": "2016-11-30", "close": 52.4, "volume": 949204.0}, {"date": "2016-12-01", "close": 51.84, "volume": 867138.0}, {"date": "2016-12-02", "close": 52.5, "volume": 681515.0}, {"date": "2016-12-05", "close": 53.27, "volume": 641056.0}, {"date": "2016-12-06", "close": 52.73, "volume": 915755.0}, {"date": "2016-12-07", "close": 52.32, "volume": 635549.0}, {"date": "2016-12-08", "close": 52.34, "volume": 842498.0}, {"date": "2016-12-09", "close": 51.92, "volume": 668413.0}, {"date": "2016-12-12", "close": 51.51, "volume": 631637.0}, {"date": "2016-12-13", "close": 51.72, "volume": 864020.0}, {"date": "2016-12-14", "close": 51.27, "volume": 704996.0}, {"date": "2016-12-15", "close": 51.52, "volume": 635487.0}, {"date": "2016-12-16", "close": 51.93, "volume": 1527665.0}, {"date": "2016-12-19", "close": 53.26, "volume": 831843.0}, {"date": "2016-12-20", "close": 54.34, "volume": 815649.0}, {"date": "2016-12-21", "close": 53.56, "volume": 603750.0}, {"date": "2016-12-22", "close": 53.3, "volume": 413903.0}, {"date": "2016-12-23", "close": 53.58, "volume": 394634.0}, {"date": "2016-12-27", "close": 53.97, "volume": 579136.0}, {"date": "2016-12-28", "close": 53.44, "volume": 406369.0}, {"date": "2016-12-29", "close": 53.58, "volume": 397254.0}, {"date": "2016-12-30", "close": 53.03, "volume": 1050023.0}, {"date": "2017-01-03", "close": 54.65, "volume": 616366.0}, {"date": "2017-01-04", "close": 55.23, "volume": 569593.0}, {"date": "2017-01-05", "close": 54.88, "volume": 434160.0}, {"date": "2017-01-06", "close": 53.87, "volume": 571812.0}, {"date": "2017-01-09", "close": 49.67, "volume": 1455763.0}, {"date": "2017-01-10", "close": 50.01, "volume": 686065.0}, {"date": "2017-01-11", "close": 50.1, "volume": 506387.0}, {"date": "2017-01-12", "close": 50.12, "volume": 377883.0}, {"date": "2017-01-13", "close": 50.43, "volume": 367130.0}, {"date": "2017-01-17", "close": 50.42, "volume": 505325.0}, {"date": "2017-01-18", "close": 50.46, "volume": 367068.0}, {"date": "2017-01-19", "close": 49.67, "volume": 457369.0}, {"date": "2017-01-20", "close": 50.11, "volume": 542742.0}, {"date": "2017-01-23", "close": 50.96, "volume": 721378.0}, {"date": "2017-01-24", "close": 52.0, "volume": 761083.0}, {"date": "2017-01-25", "close": 52.33, "volume": 472741.0}, {"date": "2017-01-26", "close": 50.88, "volume": 650274.0}, {"date": "2017-01-27", "close": 50.71, "volume": 572505.0}, {"date": "2017-01-30", "close": 51.23, "volume": 754093.0}, {"date": "2017-01-31", "close": 51.26, "volume": 864334.0}, {"date": "2017-02-01", "close": 47.69, "volume": 3008079.0}, {"date": "2017-02-02", "close": 48.21, "volume": 1531752.0}, {"date": "2017-02-03", "close": 49.0, "volume": 865148.0}, {"date": "2017-02-06", "close": 48.79, "volume": 875383.0}, {"date": "2017-02-07", "close": 48.35, "volume": 868640.0}, {"date": "2017-02-08", "close": 48.26, "volume": 614517.0}, {"date": "2017-02-09", "close": 49.27, "volume": 528009.0}, {"date": "2017-02-10", "close": 49.0, "volume": 447151.0}, {"date": "2017-02-13", "close": 49.09, "volume": 329292.0}, {"date": "2017-02-14", "close": 49.44, "volume": 380067.0}, {"date": "2017-02-15", "close": 49.79, "volume": 501971.0}, {"date": "2017-02-16", "close": 49.49, "volume": 431529.0}, {"date": "2017-02-17", "close": 50.46, "volume": 429226.0}, {"date": "2017-02-21", "close": 50.98, "volume": 729919.0}, {"date": "2017-02-22", "close": 51.2, "volume": 547457.0}, {"date": "2017-02-23", "close": 50.89, "volume": 433649.0}, {"date": "2017-02-24", "close": 50.95, "volume": 501693.0}, {"date": "2017-02-27", "close": 50.9, "volume": 414625.0}, {"date": "2017-02-28", "close": 50.15, "volume": 472378.0}, {"date": "2017-03-01", "close": 50.75, "volume": 542296.0}, {"date": "2017-03-02", "close": 50.87, "volume": 420636.0}, {"date": "2017-03-03", "close": 50.7, "volume": 482853.0}, {"date": "2017-03-06", "close": 49.81, "volume": 477036.0}, {"date": "2017-03-07", "close": 48.83, "volume": 835025.0}, {"date": "2017-03-08", "close": 49.33, "volume": 585199.0}, {"date": "2017-03-09", "close": 49.42, "volume": 362864.0}, {"date": "2017-03-10", "close": 49.8, "volume": 482758.0}, {"date": "2017-03-13", "close": 50.37, "volume": 336849.0}, {"date": "2017-03-14", "close": 50.09, "volume": 494424.0}, {"date": "2017-03-15", "close": 51.28, "volume": 546473.0}, {"date": "2017-03-16", "close": 51.75, "volume": 769039.0}, {"date": "2017-03-17", "close": 51.0, "volume": 782072.0}, {"date": "2017-03-20", "close": 50.91, "volume": 220841.0}, {"date": "2017-03-21", "close": 48.95, "volume": 780807.0}, {"date": "2017-03-22", "close": 48.76, "volume": 468424.0}, {"date": "2017-03-23", "close": 49.15, "volume": 333460.0}, {"date": "2017-03-24", "close": 49.62, "volume": 416965.0}, {"date": "2017-03-27", "close": 49.54, "volume": 406426.0}, {"date": "2017-03-28", "close": 49.69, "volume": 533094.0}, {"date": "2017-03-29", "close": 50.84, "volume": 715886.0}, {"date": "2017-03-30", "close": 51.23, "volume": 390252.0}, {"date": "2017-03-31", "close": 52.05, "volume": 666549.0}, {"date": "2017-04-03", "close": 50.67, "volume": 558361.0}, {"date": "2017-04-04", "close": 49.64, "volume": 713364.0}, {"date": "2017-04-05", "close": 49.23, "volume": 669403.0}, {"date": "2017-04-06", "close": 49.2, "volume": 430636.0}, {"date": "2017-04-07", "close": 48.74, "volume": 511605.0}, {"date": "2017-04-10", "close": 49.11, "volume": 650112.0}, {"date": "2017-04-11", "close": 49.47, "volume": 764599.0}, {"date": "2017-04-12", "close": 49.34, "volume": 542613.0}, {"date": "2017-04-13", "close": 49.22, "volume": 329907.0}, {"date": "2017-04-17", "close": 49.35, "volume": 365257.0}, {"date": "2017-04-18", "close": 50.38, "volume": 1042005.0}, {"date": "2017-04-19", "close": 50.56, "volume": 680013.0}, {"date": "2017-04-20", "close": 50.58, "volume": 611577.0}, {"date": "2017-04-21", "close": 45.76, "volume": 3435822.0}, {"date": "2017-04-24", "close": 46.45, "volume": 1376141.0}, {"date": "2017-04-25", "close": 46.51, "volume": 1048216.0}, {"date": "2017-04-26", "close": 47.0, "volume": 717346.0}, {"date": "2017-04-27", "close": 46.99, "volume": 769169.0}, {"date": "2017-04-28", "close": 46.69, "volume": 737195.0}, {"date": "2017-05-01", "close": 46.55, "volume": 779761.0}, {"date": "2017-05-02", "close": 46.59, "volume": 628282.0}, {"date": "2017-05-03", "close": 45.99, "volume": 472286.0}, {"date": "2017-05-04", "close": 45.76, "volume": 794153.0}, {"date": "2017-05-05", "close": 45.24, "volume": 877643.0}, {"date": "2017-05-08", "close": 45.35, "volume": 893632.0}, {"date": "2017-05-09", "close": 45.36, "volume": 531856.0}, {"date": "2017-05-10", "close": 45.45, "volume": 1155299.0}, {"date": "2017-05-11", "close": 45.32, "volume": 551952.0}, {"date": "2017-05-12", "close": 45.19, "volume": 564799.0}, {"date": "2017-05-15", "close": 46.34, "volume": 781247.0}, {"date": "2017-05-16", "close": 47.53, "volume": 1797394.0}, {"date": "2017-05-17", "close": 47.22, "volume": 1652992.0}, {"date": "2017-05-18", "close": 46.9, "volume": 1147819.0}, {"date": "2017-05-19", "close": 47.5, "volume": 607273.0}, {"date": "2017-05-22", "close": 47.07, "volume": 848790.0}, {"date": "2017-05-23", "close": 46.56, "volume": 828646.0}, {"date": "2017-05-24", "close": 47.51, "volume": 442330.0}, {"date": "2017-05-25", "close": 47.55, "volume": 372559.0}, {"date": "2017-05-26", "close": 47.26, "volume": 446080.0}, {"date": "2017-05-30", "close": 47.01, "volume": 339519.0}, {"date": "2017-05-31", "close": 46.84, "volume": 492436.0}, {"date": "2017-06-01", "close": 47.81, "volume": 456149.0}, {"date": "2017-06-02", "close": 47.64, "volume": 315917.0}, {"date": "2017-06-05", "close": 47.04, "volume": 262711.0}, {"date": "2017-06-06", "close": 46.76, "volume": 537911.0}, {"date": "2017-06-07", "close": 45.75, "volume": 538082.0}, {"date": "2017-06-08", "close": 46.13, "volume": 517445.0}, {"date": "2017-06-09", "close": 46.19, "volume": 521974.0}, {"date": "2017-06-12", "close": 46.9, "volume": 580549.0}, {"date": "2017-06-13", "close": 46.97, "volume": 425084.0}, {"date": "2017-06-14", "close": 46.79, "volume": 451054.0}, {"date": "2017-06-15", "close": 46.87, "volume": 378709.0}, {"date": "2017-06-16", "close": 47.11, "volume": 616280.0}, {"date": "2017-06-19", "close": 47.35, "volume": 419809.0}, {"date": "2017-06-20", "close": 46.7, "volume": 419866.0}, {"date": "2017-06-21", "close": 47.6, "volume": 357436.0}, {"date": "2017-06-22", "close": 47.68, "volume": 759359.0}, {"date": "2017-06-23", "close": 48.14, "volume": 751303.0}, {"date": "2017-06-26", "close": 48.37, "volume": 651478.0}, {"date": "2017-06-27", "close": 46.93, "volume": 543328.0}, {"date": "2017-06-28", "close": 48.19, "volume": 580824.0}, {"date": "2017-06-29", "close": 47.8, "volume": 699812.0}, {"date": "2017-06-30", "close": 48.06, "volume": 630772.0}, {"date": "2017-07-03", "close": 47.7, "volume": 234426.0}, {"date": "2017-07-05", "close": 47.06, "volume": 447825.0}, {"date": "2017-07-06", "close": 46.08, "volume": 576905.0}, {"date": "2017-07-07", "close": 46.68, "volume": 458763.0}, {"date": "2017-07-10", "close": 46.19, "volume": 458774.0}, {"date": "2017-07-11", "close": 46.49, "volume": 588668.0}, {"date": "2017-07-12", "close": 47.53, "volume": 627446.0}, {"date": "2017-07-13", "close": 46.95, "volume": 956823.0}, {"date": "2017-07-14", "close": 47.49, "volume": 1104619.0}, {"date": "2017-07-17", "close": 47.24, "volume": 990069.0}, {"date": "2017-07-18", "close": 46.3, "volume": 1251440.0}, {"date": "2017-07-19", "close": 46.93, "volume": 1036286.0}, {"date": "2017-07-20", "close": 47.43, "volume": 945449.0}, {"date": "2017-07-21", "close": 43.15, "volume": 3486745.0}, {"date": "2017-07-24", "close": 44.17, "volume": 1699936.0}, {"date": "2017-07-25", "close": 44.77, "volume": 961649.0}, {"date": "2017-07-26", "close": 43.78, "volume": 1043716.0}, {"date": "2017-07-27", "close": 44.51, "volume": 871655.0}, {"date": "2017-07-28", "close": 45.01, "volume": 710999.0}, {"date": "2017-07-31", "close": 44.2, "volume": 491243.0}, {"date": "2017-08-01", "close": 43.92, "volume": 801776.0}, {"date": "2017-08-02", "close": 43.5, "volume": 486882.0}, {"date": "2017-08-03", "close": 43.83, "volume": 484486.0}, {"date": "2017-08-04", "close": 43.74, "volume": 358861.0}, {"date": "2017-08-07", "close": 43.68, "volume": 381409.0}, {"date": "2017-08-08", "close": 43.57, "volume": 417266.0}, {"date": "2017-08-09", "close": 43.37, "volume": 314161.0}, {"date": "2017-08-10", "close": 42.74, "volume": 374136.0}, {"date": "2017-08-11", "close": 43.4, "volume": 348357.0}, {"date": "2017-08-14", "close": 44.19, "volume": 527246.0}, {"date": "2017-08-15", "close": 42.79, "volume": 345811.0}, {"date": "2017-08-16", "close": 43.32, "volume": 394781.0}, {"date": "2017-08-17", "close": 42.23, "volume": 498152.0}, {"date": "2017-08-18", "close": 41.49, "volume": 753321.0}, {"date": "2017-08-21", "close": 41.09, "volume": 836268.0}, {"date": "2017-08-22", "close": 41.49, "volume": 786389.0}, {"date": "2017-08-23", "close": 40.92, "volume": 451499.0}, {"date": "2017-08-24", "close": 41.57, "volume": 380805.0}, {"date": "2017-08-25", "close": 41.51, "volume": 345769.0}, {"date": "2017-08-28", "close": 41.67, "volume": 360164.0}, {"date": "2017-08-29", "close": 41.31, "volume": 365942.0}, {"date": "2017-08-30", "close": 41.55, "volume": 523082.0}, {"date": "2017-08-31", "close": 42.05, "volume": 535236.0}, {"date": "2017-09-01", "close": 42.85, "volume": 533696.0}, {"date": "2017-09-05", "close": 42.31, "volume": 622791.0}, {"date": "2017-09-06", "close": 42.48, "volume": 448209.0}, {"date": "2017-09-07", "close": 42.29, "volume": 330036.0}, {"date": "2017-09-08", "close": 42.33, "volume": 295864.0}, {"date": "2017-09-11", "close": 42.47, "volume": 585964.0}, {"date": "2017-09-12", "close": 42.42, "volume": 621773.0}, {"date": "2017-09-13", "close": 42.22, "volume": 411063.0}, {"date": "2017-09-14", "close": 43.19, "volume": 541694.0}, {"date": "2017-09-15", "close": 44.01, "volume": 926563.0}, {"date": "2017-09-18", "close": 44.02, "volume": 464444.0}, {"date": "2017-09-19", "close": 43.96, "volume": 416606.0}, {"date": "2017-09-20", "close": 44.04, "volume": 495819.0}, {"date": "2017-09-21", "close": 43.55, "volume": 900970.0}, {"date": "2017-09-22", "close": 44.54, "volume": 565563.0}, {"date": "2017-09-25", "close": 43.78, "volume": 404159.0}, {"date": "2017-09-26", "close": 42.63, "volume": 519467.0}, {"date": "2017-09-27", "close": 42.69, "volume": 651049.0}, {"date": "2017-09-28", "close": 42.29, "volume": 584155.0}, {"date": "2017-09-29", "close": 41.57, "volume": 913885.0}, {"date": "2017-10-02", "close": 43.2, "volume": 1004458.0}, {"date": "2017-10-03", "close": 47.2, "volume": 2199924.0}, {"date": "2017-10-04", "close": 45.54, "volume": 1088826.0}, {"date": "2017-10-05", "close": 46.03, "volume": 578314.0}, {"date": "2017-10-06", "close": 46.28, "volume": 398841.0}, {"date": "2017-10-09", "close": 45.4, "volume": 534852.0}, {"date": "2017-10-10", "close": 44.63, "volume": 693269.0}, {"date": "2017-10-11", "close": 45.0, "volume": 1011289.0}, {"date": "2017-10-12", "close": 45.67, "volume": 578916.0}, {"date": "2017-10-13", "close": 46.06, "volume": 636741.0}, {"date": "2017-10-16", "close": 46.77, "volume": 962732.0}, {"date": "2017-10-17", "close": 46.96, "volume": 839233.0}, {"date": "2017-10-18", "close": 47.56, "volume": 673047.0}, {"date": "2017-10-19", "close": 47.96, "volume": 718167.0}, {"date": "2017-10-20", "close": 48.79, "volume": 715309.0}, {"date": "2017-10-23", "close": 48.27, "volume": 778634.0}, {"date": "2017-10-24", "close": 48.86, "volume": 1305981.0}, {"date": "2017-10-25", "close": 44.93, "volume": 3998570.0}, {"date": "2017-10-26", "close": 45.71, "volume": 1186010.0}, {"date": "2017-10-27", "close": 43.58, "volume": 1168410.0}, {"date": "2017-10-30", "close": 42.45, "volume": 866526.0}, {"date": "2017-10-31", "close": 41.86, "volume": 1066353.0}, {"date": "2017-11-01", "close": 41.39, "volume": 1036131.0}, {"date": "2017-11-02", "close": 41.22, "volume": 445076.0}, {"date": "2017-11-03", "close": 41.38, "volume": 412878.0}, {"date": "2017-11-06", "close": 41.07, "volume": 757154.0}, {"date": "2017-11-07", "close": 41.18, "volume": 432426.0}, {"date": "2017-11-08", "close": 41.33, "volume": 418921.0}, {"date": "2017-11-09", "close": 41.36, "volume": 483773.0}, {"date": "2017-11-10", "close": 41.36, "volume": 378299.0}, {"date": "2017-11-13", "close": 41.46, "volume": 389811.0}, {"date": "2017-11-14", "close": 41.57, "volume": 423184.0}, {"date": "2017-11-15", "close": 41.1, "volume": 334022.0}, {"date": "2017-11-16", "close": 41.88, "volume": 320940.0}, {"date": "2017-11-17", "close": 42.42, "volume": 324141.0}, {"date": "2017-11-20", "close": 42.4, "volume": 467901.0}, {"date": "2017-11-21", "close": 43.15, "volume": 570103.0}, {"date": "2017-11-22", "close": 43.28, "volume": 537850.0}, {"date": "2017-11-24", "close": 43.7, "volume": 311078.0}, {"date": "2017-11-27", "close": 43.82, "volume": 570301.0}, {"date": "2017-11-28", "close": 44.01, "volume": 640367.0}, {"date": "2017-11-29", "close": 44.1, "volume": 783766.0}, {"date": "2017-11-30", "close": 44.35, "volume": 768619.0}, {"date": "2017-12-01", "close": 44.2, "volume": 642454.0}, {"date": "2017-12-04", "close": 44.75, "volume": 802839.0}, {"date": "2017-12-05", "close": 44.38, "volume": 647610.0}, {"date": "2017-12-06", "close": 43.71, "volume": 592792.0}, {"date": "2017-12-07", "close": 44.16, "volume": 581619.0}, {"date": "2017-12-08", "close": 45.01, "volume": 384697.0}, {"date": "2017-12-11", "close": 45.28, "volume": 441372.0}, {"date": "2017-12-12", "close": 45.53, "volume": 580246.0}, {"date": "2017-12-13", "close": 45.82, "volume": 521744.0}, {"date": "2017-12-14", "close": 45.78, "volume": 384131.0}, {"date": "2017-12-15", "close": 46.3, "volume": 692473.0}, {"date": "2017-12-18", "close": 47.17, "volume": 485836.0}, {"date": "2017-12-19", "close": 47.62, "volume": 455530.0}, {"date": "2017-12-20", "close": 48.11, "volume": 540932.0}, {"date": "2017-12-21", "close": 48.2, "volume": 417586.0}, {"date": "2017-12-22", "close": 48.33, "volume": 335484.0}, {"date": "2017-12-26", "close": 48.47, "volume": 397683.0}, {"date": "2017-12-27", "close": 48.48, "volume": 313391.0}, {"date": "2017-12-28", "close": 50.06, "volume": 874301.0}, {"date": "2017-12-29", "close": 49.54, "volume": 700465.0}, {"date": "2018-01-02", "close": 50.26, "volume": 748734.0}, {"date": "2018-01-03", "close": 49.66, "volume": 404091.0}, {"date": "2018-01-04", "close": 51.19, "volume": 1079456.0}, {"date": "2018-01-05", "close": 51.32, "volume": 522031.0}, {"date": "2018-01-08", "close": 52.26, "volume": 602515.0}, {"date": "2018-01-09", "close": 50.4, "volume": 617694.0}, {"date": "2018-01-10", "close": 51.41, "volume": 409836.0}, {"date": "2018-01-11", "close": 51.98, "volume": 276084.0}, {"date": "2018-01-12", "close": 52.44, "volume": 301029.0}, {"date": "2018-01-16", "close": 51.97, "volume": 430960.0}, {"date": "2018-01-17", "close": 51.92, "volume": 262135.0}, {"date": "2018-01-18", "close": 52.94, "volume": 351469.0}, {"date": "2018-01-19", "close": 53.43, "volume": 460272.0}, {"date": "2018-01-22", "close": 53.82, "volume": 442421.0}, {"date": "2018-01-23", "close": 53.4, "volume": 532247.0}, {"date": "2018-01-24", "close": 52.96, "volume": 814634.0}, {"date": "2018-01-25", "close": 52.93, "volume": 316671.0}, {"date": "2018-01-26", "close": 53.92, "volume": 586803.0}, {"date": "2018-01-29", "close": 53.73, "volume": 669464.0}, {"date": "2018-01-30", "close": 52.9, "volume": 311820.0}, {"date": "2018-01-31", "close": 52.82, "volume": 454354.0}, {"date": "2018-02-01", "close": 52.62, "volume": 336065.0}, {"date": "2018-02-02", "close": 50.7, "volume": 697107.0}, {"date": "2018-02-05", "close": 50.1, "volume": 1096710.0}, {"date": "2018-02-06", "close": 50.47, "volume": 1723953.0}, {"date": "2018-02-07", "close": 41.88, "volume": 5864826.0}, {"date": "2018-02-08", "close": 40.02, "volume": 2396417.0}, {"date": "2018-02-09", "close": 41.28, "volume": 1453463.0}, {"date": "2018-02-12", "close": 41.81, "volume": 826167.0}, {"date": "2018-02-13", "close": 41.41, "volume": 567768.0}, {"date": "2018-02-14", "close": 42.91, "volume": 1007251.0}, {"date": "2018-02-15", "close": 43.68, "volume": 754721.0}, {"date": "2018-02-16", "close": 42.97, "volume": 749570.0}, {"date": "2018-02-20", "close": 42.68, "volume": 796895.0}, {"date": "2018-02-21", "close": 42.08, "volume": 949254.0}, {"date": "2018-02-22", "close": 41.89, "volume": 752234.0}, {"date": "2018-02-23", "close": 42.53, "volume": 578532.0}, {"date": "2018-02-26", "close": 42.42, "volume": 625059.0}, {"date": "2018-02-27", "close": 42.32, "volume": 537026.0}, {"date": "2018-02-28", "close": 42.1, "volume": 528189.0}, {"date": "2018-03-01", "close": 42.3, "volume": 716827.0}, {"date": "2018-03-02", "close": 43.82, "volume": 775503.0}, {"date": "2018-03-05", "close": 44.12, "volume": 558211.0}, {"date": "2018-03-06", "close": 44.41, "volume": 549503.0}, {"date": "2018-03-07", "close": 44.84, "volume": 546197.0}, {"date": "2018-03-08", "close": 44.93, "volume": 423849.0}, {"date": "2018-03-09", "close": 45.48, "volume": 478804.0}, {"date": "2018-03-12", "close": 45.49, "volume": 422144.0}, {"date": "2018-03-13", "close": 45.03, "volume": 381900.0}, {"date": "2018-03-14", "close": 44.43, "volume": 472618.0}, {"date": "2018-03-15", "close": 44.03, "volume": 517864.0}, {"date": "2018-03-16", "close": 44.27, "volume": 630329.0}, {"date": "2018-03-19", "close": 43.76, "volume": 528491.0}, {"date": "2018-03-20", "close": 43.68, "volume": 291289.0}, {"date": "2018-03-21", "close": 43.81, "volume": 292904.0}, {"date": "2018-03-22", "close": 42.98, "volume": 447050.0}, {"date": "2018-03-23", "close": 41.43, "volume": 763357.0}, {"date": "2018-03-26", "close": 41.56, "volume": 729075.0}, {"date": "2018-03-27", "close": 41.34, "volume": 516244.0}, {"date": "2018-03-28", "close": 41.27, "volume": 639274.0}, {"date": "2018-03-29", "close": 41.88, "volume": 638902.0}, {"date": "2018-04-02", "close": 40.39, "volume": 717618.0}, {"date": "2018-04-03", "close": 40.07, "volume": 1132826.0}, {"date": "2018-04-04", "close": 41.88, "volume": 903000.0}, {"date": "2018-04-05", "close": 42.03, "volume": 583253.0}, {"date": "2018-04-06", "close": 41.78, "volume": 539453.0}, {"date": "2018-04-09", "close": 41.25, "volume": 439923.0}, {"date": "2018-04-10", "close": 41.79, "volume": 428545.0}, {"date": "2018-04-11", "close": 41.6, "volume": 522354.0}, {"date": "2018-04-12", "close": 41.94, "volume": 705649.0}, {"date": "2018-04-13", "close": 41.47, "volume": 444265.0}, {"date": "2018-04-16", "close": 42.22, "volume": 1021454.0}, {"date": "2018-04-17", "close": 42.89, "volume": 649517.0}, {"date": "2018-04-18", "close": 43.2, "volume": 853241.0}, {"date": "2018-04-19", "close": 42.81, "volume": 1015989.0}, {"date": "2018-04-20", "close": 41.45, "volume": 834481.0}, {"date": "2018-04-23", "close": 42.21, "volume": 1083987.0}, {"date": "2018-04-24", "close": 42.1, "volume": 1834425.0}, {"date": "2018-04-25", "close": 42.64, "volume": 1260557.0}, {"date": "2018-04-26", "close": 43.29, "volume": 554481.0}, {"date": "2018-04-27", "close": 44.05, "volume": 454036.0}, {"date": "2018-04-30", "close": 43.06, "volume": 836559.0}, {"date": "2018-05-01", "close": 42.94, "volume": 571810.0}, {"date": "2018-05-02", "close": 42.58, "volume": 375351.0}, {"date": "2018-05-03", "close": 42.52, "volume": 612035.0}, {"date": "2018-05-04", "close": 43.2, "volume": 492159.0}, {"date": "2018-05-07", "close": 43.78, "volume": 439774.0}, {"date": "2018-05-08", "close": 44.17, "volume": 375987.0}, {"date": "2018-05-09", "close": 44.81, "volume": 429816.0}, {"date": "2018-05-10", "close": 45.17, "volume": 267170.0}, {"date": "2018-05-11", "close": 45.01, "volume": 375457.0}, {"date": "2018-05-14", "close": 44.34, "volume": 355890.0}, {"date": "2018-05-15", "close": 44.2, "volume": 314264.0}, {"date": "2018-05-16", "close": 44.3, "volume": 374465.0}, {"date": "2018-05-17", "close": 43.55, "volume": 621212.0}, {"date": "2018-05-18", "close": 43.91, "volume": 348703.0}, {"date": "2018-05-21", "close": 43.78, "volume": 273988.0}, {"date": "2018-05-22", "close": 43.72, "volume": 238231.0}, {"date": "2018-05-23", "close": 44.18, "volume": 244403.0}, {"date": "2018-05-24", "close": 43.65, "volume": 539938.0}, {"date": "2018-05-25", "close": 42.72, "volume": 471937.0}, {"date": "2018-05-29", "close": 43.04, "volume": 771878.0}, {"date": "2018-05-30", "close": 43.0, "volume": 1020233.0}, {"date": "2018-05-31", "close": 43.52, "volume": 738851.0}, {"date": "2018-06-01", "close": 43.5, "volume": 800483.0}, {"date": "2018-06-04", "close": 43.68, "volume": 565467.0}, {"date": "2018-06-05", "close": 44.41, "volume": 302098.0}, {"date": "2018-06-06", "close": 44.87, "volume": 370386.0}, {"date": "2018-06-07", "close": 44.39, "volume": 276584.0}, {"date": "2018-06-08", "close": 45.8, "volume": 534027.0}, {"date": "2018-06-11", "close": 46.23, "volume": 412787.0}, {"date": "2018-06-12", "close": 46.51, "volume": 435116.0}, {"date": "2018-06-13", "close": 46.79, "volume": 414320.0}, {"date": "2018-06-14", "close": 47.71, "volume": 426718.0}, {"date": "2018-06-15", "close": 49.63, "volume": 1047613.0}, {"date": "2018-06-18", "close": 49.68, "volume": 777020.0}, {"date": "2018-06-19", "close": 48.37, "volume": 571474.0}, {"date": "2018-06-20", "close": 49.96, "volume": 604506.0}, {"date": "2018-06-21", "close": 49.68, "volume": 571809.0}, {"date": "2018-06-22", "close": 48.75, "volume": 632596.0}, {"date": "2018-06-25", "close": 47.25, "volume": 420667.0}, {"date": "2018-06-26", "close": 47.76, "volume": 304865.0}, {"date": "2018-06-27", "close": 46.64, "volume": 293029.0}, {"date": "2018-06-28", "close": 46.68, "volume": 466823.0}, {"date": "2018-06-29", "close": 47.01, "volume": 349637.0}, {"date": "2018-07-02", "close": 47.41, "volume": 332109.0}, {"date": "2018-07-03", "close": 47.71, "volume": 134876.0}, {"date": "2018-07-05", "close": 48.94, "volume": 352634.0}, {"date": "2018-07-06", "close": 50.16, "volume": 450916.0}, {"date": "2018-07-09", "close": 50.93, "volume": 553160.0}, {"date": "2018-07-10", "close": 49.54, "volume": 332186.0}, {"date": "2018-07-11", "close": 49.61, "volume": 286906.0}, {"date": "2018-07-12", "close": 50.62, "volume": 292789.0}, {"date": "2018-07-13", "close": 50.36, "volume": 225736.0}, {"date": "2018-07-16", "close": 50.04, "volume": 398515.0}, {"date": "2018-07-17", "close": 50.32, "volume": 373141.0}, {"date": "2018-07-18", "close": 50.1, "volume": 388166.0}, {"date": "2018-07-19", "close": 50.19, "volume": 372000.0}, {"date": "2018-07-20", "close": 50.03, "volume": 363030.0}, {"date": "2018-07-23", "close": 50.21, "volume": 271615.0}, {"date": "2018-07-24", "close": 49.32, "volume": 668754.0}, {"date": "2018-07-25", "close": 48.05, "volume": 1654277.0}, {"date": "2018-07-26", "close": 49.69, "volume": 676144.0}, {"date": "2018-07-27", "close": 48.79, "volume": 296161.0}, {"date": "2018-07-30", "close": 47.53, "volume": 422571.0}, {"date": "2018-07-31", "close": 48.12, "volume": 526844.0}, {"date": "2018-08-01", "close": 47.82, "volume": 521434.0}, {"date": "2018-08-02", "close": 48.37, "volume": 256385.0}, {"date": "2018-08-03", "close": 49.13, "volume": 523342.0}, {"date": "2018-08-06", "close": 50.38, "volume": 400089.0}, {"date": "2018-08-07", "close": 50.71, "volume": 227745.0}, {"date": "2018-08-08", "close": 50.68, "volume": 237417.0}, {"date": "2018-08-09", "close": 50.97, "volume": 291249.0}, {"date": "2018-08-10", "close": 50.94, "volume": 171645.0}, {"date": "2018-08-13", "close": 50.7, "volume": 238878.0}, {"date": "2018-08-14", "close": 52.2, "volume": 335382.0}, {"date": "2018-08-15", "close": 51.69, "volume": 323900.0}, {"date": "2018-08-16", "close": 52.75, "volume": 335639.0}, {"date": "2018-08-17", "close": 53.59, "volume": 331015.0}, {"date": "2018-08-20", "close": 53.83, "volume": 198751.0}, {"date": "2018-08-21", "close": 54.73, "volume": 459412.0}, {"date": "2018-08-22", "close": 55.31, "volume": 331643.0}, {"date": "2018-08-23", "close": 55.96, "volume": 306130.0}, {"date": "2018-08-24", "close": 56.69, "volume": 277043.0}, {"date": "2018-08-27", "close": 56.81, "volume": 518008.0}, {"date": "2018-08-28", "close": 57.7, "volume": 759574.0}, {"date": "2018-08-29", "close": 57.99, "volume": 412380.0}, {"date": "2018-08-30", "close": 58.15, "volume": 271938.0}, {"date": "2018-08-31", "close": 57.99, "volume": 373858.0}, {"date": "2018-09-04", "close": 57.85, "volume": 463708.0}, {"date": "2018-09-05", "close": 56.89, "volume": 327843.0}, {"date": "2018-09-06", "close": 57.5, "volume": 345908.0}, {"date": "2018-09-07", "close": 58.0, "volume": 225064.0}, {"date": "2018-09-10", "close": 57.83, "volume": 189326.0}, {"date": "2018-09-11", "close": 57.65, "volume": 430661.0}, {"date": "2018-09-12", "close": 59.11, "volume": 320497.0}, {"date": "2018-09-13", "close": 60.1, "volume": 522927.0}, {"date": "2018-09-14", "close": 60.53, "volume": 426289.0}, {"date": "2018-09-17", "close": 59.13, "volume": 539129.0}, {"date": "2018-09-18", "close": 59.65, "volume": 273821.0}, {"date": "2018-09-19", "close": 58.58, "volume": 232720.0}, {"date": "2018-09-20", "close": 58.06, "volume": 450603.0}, {"date": "2018-09-21", "close": 57.43, "volume": 1056821.0}, {"date": "2018-09-24", "close": 56.36, "volume": 1287792.0}, {"date": "2018-09-25", "close": 56.37, "volume": 578763.0}, {"date": "2018-09-26", "close": 54.93, "volume": 882419.0}, {"date": "2018-09-27", "close": 54.94, "volume": 361862.0}, {"date": "2018-09-28", "close": 54.6, "volume": 432959.0}, {"date": "2018-10-01", "close": 53.66, "volume": 405178.0}, {"date": "2018-10-02", "close": 52.73, "volume": 323254.0}, {"date": "2018-10-03", "close": 52.71, "volume": 846975.0}, {"date": "2018-10-04", "close": 52.15, "volume": 408640.0}, {"date": "2018-10-05", "close": 51.59, "volume": 510789.0}, {"date": "2018-10-08", "close": 50.05, "volume": 431021.0}, {"date": "2018-10-09", "close": 49.68, "volume": 558315.0}, {"date": "2018-10-10", "close": 46.88, "volume": 644097.0}, {"date": "2018-10-11", "close": 46.42, "volume": 607511.0}, {"date": "2018-10-12", "close": 47.79, "volume": 672982.0}, {"date": "2018-10-15", "close": 48.38, "volume": 562085.0}, {"date": "2018-10-16", "close": 49.58, "volume": 398283.0}, {"date": "2018-10-17", "close": 49.12, "volume": 292649.0}, {"date": "2018-10-18", "close": 48.54, "volume": 539002.0}, {"date": "2018-10-19", "close": 47.86, "volume": 437703.0}, {"date": "2018-10-22", "close": 47.99, "volume": 718644.0}, {"date": "2018-10-23", "close": 47.62, "volume": 767899.0}, {"date": "2018-10-24", "close": 44.5, "volume": 1667128.0}, {"date": "2018-10-25", "close": 44.9, "volume": 867342.0}, {"date": "2018-10-26", "close": 45.29, "volume": 690966.0}, {"date": "2018-10-29", "close": 45.19, "volume": 638469.0}, {"date": "2018-10-30", "close": 47.42, "volume": 836386.0}, {"date": "2018-10-31", "close": 47.74, "volume": 631376.0}, {"date": "2018-11-01", "close": 48.62, "volume": 430490.0}, {"date": "2018-11-02", "close": 49.01, "volume": 413800.0}, {"date": "2018-11-05", "close": 47.7, "volume": 385092.0}, {"date": "2018-11-06", "close": 47.87, "volume": 487831.0}, {"date": "2018-11-07", "close": 49.04, "volume": 275350.0}, {"date": "2018-11-08", "close": 49.5, "volume": 356952.0}, {"date": "2018-11-09", "close": 49.8, "volume": 468093.0}, {"date": "2018-11-12", "close": 47.83, "volume": 800382.0}, {"date": "2018-11-13", "close": 47.95, "volume": 354791.0}, {"date": "2018-11-14", "close": 48.37, "volume": 452253.0}, {"date": "2018-11-15", "close": 49.85, "volume": 329506.0}, {"date": "2018-11-16", "close": 50.19, "volume": 521716.0}, {"date": "2018-11-19", "close": 47.54, "volume": 415471.0}, {"date": "2018-11-20", "close": 46.53, "volume": 350026.0}, {"date": "2018-11-21", "close": 47.35, "volume": 299973.0}, {"date": "2018-11-23", "close": 48.11, "volume": 102006.0}, {"date": "2018-11-26", "close": 48.17, "volume": 335046.0}, {"date": "2018-11-27", "close": 47.74, "volume": 345339.0}, {"date": "2018-11-28", "close": 49.29, "volume": 318928.0}, {"date": "2018-11-29", "close": 49.51, "volume": 346204.0}, {"date": "2018-11-30", "close": 49.53, "volume": 342395.0}, {"date": "2018-12-03", "close": 49.5, "volume": 622126.0}, {"date": "2018-12-04", "close": 48.26, "volume": 487680.0}, {"date": "2018-12-06", "close": 48.0, "volume": 334625.0}, {"date": "2018-12-07", "close": 46.86, "volume": 382078.0}, {"date": "2018-12-10", "close": 46.12, "volume": 420003.0}, {"date": "2018-12-11", "close": 46.17, "volume": 477526.0}, {"date": "2018-12-12", "close": 46.75, "volume": 841510.0}, {"date": "2018-12-13", "close": 46.49, "volume": 297840.0}, {"date": "2018-12-14", "close": 45.8, "volume": 405785.0}, {"date": "2018-12-17", "close": 44.02, "volume": 388544.0}, {"date": "2018-12-18", "close": 43.88, "volume": 486226.0}, {"date": "2018-12-19", "close": 43.11, "volume": 806268.0}, {"date": "2018-12-20", "close": 42.91, "volume": 534671.0}, {"date": "2018-12-21", "close": 40.37, "volume": 995275.0}, {"date": "2018-12-24", "close": 39.99, "volume": 231985.0}, {"date": "2018-12-26", "close": 41.89, "volume": 723416.0}, {"date": "2018-12-27", "close": 42.0, "volume": 541020.0}, {"date": "2018-12-28", "close": 42.08, "volume": 683060.0}, {"date": "2018-12-31", "close": 42.37, "volume": 446726.0}, {"date": "2019-01-02", "close": 42.19, "volume": 514031.0}, {"date": "2019-01-03", "close": 41.19, "volume": 384633.0}, {"date": "2019-01-04", "close": 42.6, "volume": 721207.0}, {"date": "2019-01-07", "close": 43.35, "volume": 441462.0}, {"date": "2019-01-08", "close": 44.7, "volume": 334845.0}, {"date": "2019-01-09", "close": 45.23, "volume": 339572.0}, {"date": "2019-01-10", "close": 45.08, "volume": 447671.0}, {"date": "2019-01-11", "close": 45.75, "volume": 404598.0}, {"date": "2019-01-14", "close": 45.24, "volume": 397652.0}, {"date": "2019-01-15", "close": 46.5, "volume": 359681.0}, {"date": "2019-01-16", "close": 46.93, "volume": 353509.0}, {"date": "2019-01-17", "close": 47.45, "volume": 563215.0}, {"date": "2019-01-18", "close": 48.37, "volume": 419418.0}, {"date": "2019-01-22", "close": 47.82, "volume": 421898.0}, {"date": "2019-01-23", "close": 47.01, "volume": 507588.0}, {"date": "2019-01-24", "close": 47.44, "volume": 361663.0}, {"date": "2019-01-25", "close": 48.42, "volume": 241504.0}, {"date": "2019-01-28", "close": 48.33, "volume": 386334.0}, {"date": "2019-01-29", "close": 48.25, "volume": 288815.0}, {"date": "2019-01-30", "close": 48.51, "volume": 270061.0}, {"date": "2019-01-31", "close": 48.77, "volume": 383884.0}, {"date": "2019-02-01", "close": 49.6, "volume": 482363.0}, {"date": "2019-02-04", "close": 51.27, "volume": 659184.0}, {"date": "2019-02-05", "close": 52.27, "volume": 739900.0}, {"date": "2019-02-06", "close": 48.77, "volume": 1189825.0}, {"date": "2019-02-07", "close": 50.09, "volume": 803427.0}, {"date": "2019-02-08", "close": 51.32, "volume": 519496.0}, {"date": "2019-02-11", "close": 52.32, "volume": 536687.0}, {"date": "2019-02-12", "close": 53.36, "volume": 760351.0}, {"date": "2019-02-13", "close": 53.19, "volume": 370484.0}, {"date": "2019-02-14", "close": 53.77, "volume": 409454.0}, {"date": "2019-02-15", "close": 54.23, "volume": 283848.0}, {"date": "2019-02-19", "close": 54.49, "volume": 309521.0}, {"date": "2019-02-20", "close": 54.55, "volume": 267563.0}, {"date": "2019-02-21", "close": 54.04, "volume": 308821.0}, {"date": "2019-02-22", "close": 54.84, "volume": 438442.0}, {"date": "2019-02-25", "close": 54.82, "volume": 316927.0}, {"date": "2019-02-26", "close": 54.33, "volume": 392619.0}, {"date": "2019-02-27", "close": 54.95, "volume": 411613.0}, {"date": "2019-02-28", "close": 54.75, "volume": 274379.0}, {"date": "2019-03-01", "close": 54.9, "volume": 444046.0}, {"date": "2019-03-04", "close": 53.32, "volume": 484939.0}, {"date": "2019-03-05", "close": 53.67, "volume": 394259.0}, {"date": "2019-03-06", "close": 53.25, "volume": 156289.0}, {"date": "2019-03-07", "close": 53.6, "volume": 264374.0}, {"date": "2019-03-08", "close": 53.27, "volume": 231082.0}, {"date": "2019-03-11", "close": 54.14, "volume": 222733.0}, {"date": "2019-03-12", "close": 53.96, "volume": 158685.0}, {"date": "2019-03-13", "close": 53.85, "volume": 230394.0}, {"date": "2019-03-14", "close": 55.19, "volume": 414131.0}, {"date": "2019-03-15", "close": 55.26, "volume": 505057.0}, {"date": "2019-03-18", "close": 55.52, "volume": 145109.0}, {"date": "2019-03-19", "close": 55.1, "volume": 290898.0}, {"date": "2019-03-20", "close": 55.17, "volume": 261046.0}, {"date": "2019-03-21", "close": 56.41, "volume": 307803.0}, {"date": "2019-03-22", "close": 54.08, "volume": 295430.0}, {"date": "2019-03-25", "close": 54.65, "volume": 251477.0}, {"date": "2019-03-26", "close": 55.19, "volume": 297544.0}, {"date": "2019-03-27", "close": 54.15, "volume": 473199.0}, {"date": "2019-03-28", "close": 54.41, "volume": 597851.0}, {"date": "2019-03-29", "close": 55.11, "volume": 324753.0}, {"date": "2019-04-01", "close": 55.5, "volume": 315706.0}, {"date": "2019-04-02", "close": 56.11, "volume": 505039.0}, {"date": "2019-04-03", "close": 57.01, "volume": 546536.0}, {"date": "2019-04-04", "close": 56.34, "volume": 453888.0}, {"date": "2019-04-05", "close": 56.55, "volume": 324102.0}, {"date": "2019-04-08", "close": 56.14, "volume": 249825.0}, {"date": "2019-04-09", "close": 56.12, "volume": 263117.0}, {"date": "2019-04-10", "close": 56.85, "volume": 337330.0}, {"date": "2019-04-11", "close": 57.11, "volume": 329665.0}, {"date": "2019-04-12", "close": 57.03, "volume": 185908.0}, {"date": "2019-04-15", "close": 57.36, "volume": 193769.0}, {"date": "2019-04-16", "close": 57.73, "volume": 419007.0}, {"date": "2019-04-17", "close": 57.07, "volume": 411160.0}, {"date": "2019-04-18", "close": 57.3, "volume": 316753.0}, {"date": "2019-04-22", "close": 60.18, "volume": 888251.0}, {"date": "2019-04-23", "close": 61.11, "volume": 959547.0}, {"date": "2019-04-24", "close": 66.98, "volume": 1923186.0}, {"date": "2019-04-25", "close": 65.44, "volume": 917088.0}, {"date": "2019-04-26", "close": 67.5, "volume": 558605.0}, {"date": "2019-04-29", "close": 67.89, "volume": 331904.0}, {"date": "2019-04-30", "close": 67.45, "volume": 601367.0}, {"date": "2019-05-01", "close": 66.7, "volume": 384037.0}, {"date": "2019-05-02", "close": 67.11, "volume": 409648.0}, {"date": "2019-05-03", "close": 68.04, "volume": 262901.0}, {"date": "2019-05-06", "close": 68.7, "volume": 368983.0}, {"date": "2019-05-07", "close": 66.39, "volume": 529160.0}, {"date": "2019-05-08", "close": 66.88, "volume": 271917.0}, {"date": "2019-05-09", "close": 66.42, "volume": 313912.0}, {"date": "2019-05-10", "close": 67.13, "volume": 331456.0}, {"date": "2019-05-13", "close": 63.7, "volume": 1141235.0}, {"date": "2019-05-14", "close": 64.0, "volume": 613199.0}, {"date": "2019-05-15", "close": 64.84, "volume": 539120.0}, {"date": "2019-05-16", "close": 66.5, "volume": 593498.0}, {"date": "2019-05-17", "close": 65.57, "volume": 250094.0}, {"date": "2019-05-20", "close": 64.9, "volume": 237820.0}, {"date": "2019-05-21", "close": 65.99, "volume": 363319.0}, {"date": "2019-05-22", "close": 67.46, "volume": 404626.0}, {"date": "2019-05-23", "close": 65.73, "volume": 379130.0}, {"date": "2019-05-24", "close": 66.01, "volume": 245102.0}, {"date": "2019-05-28", "close": 66.61, "volume": 302317.0}, {"date": "2019-05-29", "close": 64.74, "volume": 416384.0}, {"date": "2019-05-30", "close": 65.77, "volume": 211751.0}, {"date": "2019-05-31", "close": 65.47, "volume": 370808.0}, {"date": "2019-06-03", "close": 63.85, "volume": 486999.0}, {"date": "2019-06-04", "close": 65.5, "volume": 794518.0}, {"date": "2019-06-05", "close": 65.67, "volume": 508669.0}, {"date": "2019-06-06", "close": 65.25, "volume": 698473.0}, {"date": "2019-06-07", "close": 65.74, "volume": 329030.0}, {"date": "2019-06-10", "close": 66.8, "volume": 342287.0}, {"date": "2019-06-11", "close": 67.02, "volume": 445841.0}, {"date": "2019-06-12", "close": 69.04, "volume": 625146.0}, {"date": "2019-06-13", "close": 68.51, "volume": 621977.0}, {"date": "2019-06-14", "close": 68.22, "volume": 299085.0}, {"date": "2019-06-17", "close": 68.5, "volume": 378414.0}, {"date": "2019-06-18", "close": 68.76, "volume": 1006236.0}, {"date": "2019-06-19", "close": 69.57, "volume": 296380.0}, {"date": "2019-06-20", "close": 69.76, "volume": 397654.0}, {"date": "2019-06-21", "close": 69.13, "volume": 533090.0}, {"date": "2019-06-24", "close": 68.42, "volume": 226477.0}, {"date": "2019-06-25", "close": 66.88, "volume": 258517.0}, {"date": "2019-06-26", "close": 66.86, "volume": 243013.0}, {"date": "2019-06-27", "close": 67.74, "volume": 446273.0}, {"date": "2019-06-28", "close": 69.33, "volume": 747617.0}, {"date": "2019-07-01", "close": 69.57, "volume": 313506.0}, {"date": "2019-07-02", "close": 69.62, "volume": 425698.0}, {"date": "2019-07-03", "close": 70.26, "volume": 602498.0}, {"date": "2019-07-05", "close": 70.36, "volume": 245211.0}, {"date": "2019-07-08", "close": 69.95, "volume": 262256.0}, {"date": "2019-07-09", "close": 69.98, "volume": 325754.0}, {"date": "2019-07-10", "close": 70.31, "volume": 336675.0}, {"date": "2019-07-11", "close": 70.45, "volume": 346450.0}, {"date": "2019-07-12", "close": 71.33, "volume": 331969.0}, {"date": "2019-07-15", "close": 71.83, "volume": 326002.0}, {"date": "2019-07-16", "close": 70.86, "volume": 358413.0}, {"date": "2019-07-17", "close": 70.79, "volume": 330709.0}, {"date": "2019-07-18", "close": 70.88, "volume": 342456.0}, {"date": "2019-07-19", "close": 71.13, "volume": 506647.0}, {"date": "2019-07-22", "close": 71.77, "volume": 707536.0}, {"date": "2019-07-23", "close": 72.83, "volume": 614397.0}, {"date": "2019-07-24", "close": 85.75, "volume": 1724392.0}, {"date": "2019-07-25", "close": 86.34, "volume": 1058630.0}, {"date": "2019-07-26", "close": 88.44, "volume": 899032.0}, {"date": "2019-07-29", "close": 87.58, "volume": 531167.0}, {"date": "2019-07-30", "close": 87.12, "volume": 464472.0}, {"date": "2019-07-31", "close": 84.99, "volume": 576119.0}, {"date": "2019-08-01", "close": 83.46, "volume": 594023.0}, {"date": "2019-08-02", "close": 81.49, "volume": 505527.0}, {"date": "2019-08-05", "close": 78.66, "volume": 870338.0}, {"date": "2019-08-06", "close": 82.6, "volume": 1052937.0}, {"date": "2019-08-07", "close": 83.38, "volume": 781548.0}, {"date": "2019-08-08", "close": 85.42, "volume": 590486.0}, {"date": "2019-08-09", "close": 85.11, "volume": 281837.0}, {"date": "2019-08-12", "close": 84.95, "volume": 464626.0}, {"date": "2019-08-13", "close": 84.25, "volume": 677603.0}, {"date": "2019-08-14", "close": 81.8, "volume": 487478.0}, {"date": "2019-08-15", "close": 82.54, "volume": 336949.0}, {"date": "2019-08-16", "close": 83.6, "volume": 327906.0}, {"date": "2019-08-19", "close": 84.2, "volume": 253084.0}, {"date": "2019-08-20", "close": 84.3, "volume": 379016.0}, {"date": "2019-08-21", "close": 86.11, "volume": 399941.0}, {"date": "2019-08-22", "close": 85.38, "volume": 368837.0}, {"date": "2019-08-23", "close": 83.78, "volume": 461914.0}, {"date": "2019-08-26", "close": 85.39, "volume": 342908.0}, {"date": "2019-08-27", "close": 83.81, "volume": 271605.0}, {"date": "2019-08-28", "close": 83.46, "volume": 425385.0}, {"date": "2019-08-29", "close": 83.63, "volume": 300432.0}, {"date": "2019-08-30", "close": 82.63, "volume": 267929.0}, {"date": "2019-09-03", "close": 81.5, "volume": 364895.0}, {"date": "2019-09-04", "close": 81.72, "volume": 536250.0}, {"date": "2019-09-05", "close": 82.92, "volume": 502150.0}, {"date": "2019-09-06", "close": 82.21, "volume": 339104.0}, {"date": "2019-09-09", "close": 81.12, "volume": 562889.0}, {"date": "2019-09-10", "close": 81.81, "volume": 637074.0}, {"date": "2019-09-11", "close": 81.92, "volume": 440185.0}, {"date": "2019-09-12", "close": 82.98, "volume": 415323.0}, {"date": "2019-09-13", "close": 80.98, "volume": 570993.0}, {"date": "2019-09-16", "close": 81.97, "volume": 283396.0}, {"date": "2019-09-17", "close": 82.17, "volume": 460306.0}, {"date": "2019-09-18", "close": 81.79, "volume": 303350.0}, {"date": "2019-09-19", "close": 82.2, "volume": 358119.0}, {"date": "2019-09-20", "close": 83.51, "volume": 1251704.0}, {"date": "2019-09-23", "close": 84.05, "volume": 508280.0}, {"date": "2019-09-24", "close": 81.15, "volume": 382238.0}, {"date": "2019-09-25", "close": 81.65, "volume": 419146.0}, {"date": "2019-09-26", "close": 82.43, "volume": 308953.0}, {"date": "2019-09-27", "close": 79.61, "volume": 341528.0}, {"date": "2019-09-30", "close": 80.67, "volume": 282464.0}, {"date": "2019-10-01", "close": 80.32, "volume": 251856.0}, {"date": "2019-10-02", "close": 80.38, "volume": 1203915.0}, {"date": "2019-10-03", "close": 82.52, "volume": 556179.0}, {"date": "2019-10-04", "close": 84.33, "volume": 465473.0}, {"date": "2019-10-07", "close": 85.12, "volume": 538677.0}, {"date": "2019-10-08", "close": 83.55, "volume": 580400.0}, {"date": "2019-10-09", "close": 85.32, "volume": 360304.0}, {"date": "2019-10-10", "close": 85.18, "volume": 325132.0}, {"date": "2019-10-11", "close": 86.64, "volume": 427253.0}, {"date": "2019-10-14", "close": 84.47, "volume": 783435.0}, {"date": "2019-10-15", "close": 84.15, "volume": 393611.0}, {"date": "2019-10-16", "close": 82.33, "volume": 696738.0}, {"date": "2019-10-17", "close": 81.53, "volume": 520236.0}, {"date": "2019-10-18", "close": 78.36, "volume": 618473.0}, {"date": "2019-10-21", "close": 76.51, "volume": 844926.0}, {"date": "2019-10-22", "close": 74.6, "volume": 1214317.0}, {"date": "2019-10-23", "close": 74.78, "volume": 2448653.0}, {"date": "2019-10-24", "close": 76.44, "volume": 720014.0}, {"date": "2019-10-25", "close": 76.84, "volume": 554931.0}, {"date": "2019-10-28", "close": 77.07, "volume": 445351.0}, {"date": "2019-10-29", "close": 77.77, "volume": 550369.0}, {"date": "2019-10-30", "close": 78.44, "volume": 525142.0}, {"date": "2019-10-31", "close": 74.95, "volume": 751322.0}, {"date": "2019-11-01", "close": 75.47, "volume": 533299.0}, {"date": "2019-11-04", "close": 75.7, "volume": 887779.0}, {"date": "2019-11-05", "close": 76.56, "volume": 541226.0}, {"date": "2019-11-06", "close": 75.475, "volume": 352622.0}, {"date": "2019-11-07", "close": 75.22, "volume": 291700.0}, {"date": "2019-11-08", "close": 75.51, "volume": 269987.0}, {"date": "2019-11-11", "close": 75.16, "volume": 397503.0}, {"date": "2019-11-12", "close": 75.99, "volume": 409426.0}, {"date": "2019-11-13", "close": 75.96, "volume": 516960.0}, {"date": "2019-11-14", "close": 76.3, "volume": 371560.0}, {"date": "2019-11-15", "close": 76.88, "volume": 270590.0}, {"date": "2019-11-18", "close": 77.93, "volume": 365610.0}, {"date": "2019-11-19", "close": 79.8, "volume": 360299.0}, {"date": "2019-11-20", "close": 80.16, "volume": 427102.0}, {"date": "2019-11-21", "close": 79.04, "volume": 366935.0}, {"date": "2019-11-22", "close": 79.36, "volume": 240441.0}, {"date": "2019-11-25", "close": 81.45, "volume": 350990.0}, {"date": "2019-11-26", "close": 83.24, "volume": 407957.0}, {"date": "2019-11-27", "close": 84.27, "volume": 431624.0}, {"date": "2019-11-29", "close": 83.51, "volume": 203807.0}, {"date": "2019-12-02", "close": 82.86, "volume": 570415.0}, {"date": "2019-12-03", "close": 82.55, "volume": 592943.0}, {"date": "2019-12-04", "close": 80.645, "volume": 621684.0}, {"date": "2019-12-05", "close": 80.9, "volume": 444284.0}, {"date": "2019-12-06", "close": 81.83, "volume": 281804.0}, {"date": "2019-12-09", "close": 80.58, "volume": 1124731.0}, {"date": "2019-12-10", "close": 79.19, "volume": 457851.0}, {"date": "2019-12-11", "close": 78.84, "volume": 273474.0}, {"date": "2019-12-12", "close": 77.93, "volume": 336010.0}, {"date": "2019-12-13", "close": 76.94, "volume": 453161.0}, {"date": "2019-12-16", "close": 78.05, "volume": 860267.0}, {"date": "2019-12-17", "close": 78.12, "volume": 412772.0}, {"date": "2019-12-18", "close": 78.6, "volume": 259205.0}, {"date": "2019-12-19", "close": 78.8, "volume": 295465.0}, {"date": "2019-12-20", "close": 79.76, "volume": 748246.0}, {"date": "2019-12-23", "close": 79.85, "volume": 355370.0}, {"date": "2019-12-24", "close": 79.67, "volume": 95880.0}, {"date": "2019-12-26", "close": 80.04, "volume": 143965.0}, {"date": "2019-12-27", "close": 80.56, "volume": 220930.0}, {"date": "2019-12-30", "close": 79.46, "volume": 254140.0}, {"date": "2019-12-31", "close": 79.75, "volume": 332937.0}, {"date": "2020-01-02", "close": 80.68, "volume": 284378.0}, {"date": "2020-01-03", "close": 80.44, "volume": 331204.0}, {"date": "2020-01-06", "close": 81.4, "volume": 402870.0}, {"date": "2020-01-07", "close": 81.4, "volume": 243137.0}, {"date": "2020-01-08", "close": 82.5, "volume": 306708.0}, {"date": "2020-01-09", "close": 83.22, "volume": 324393.0}, {"date": "2020-01-10", "close": 83.19, "volume": 294410.0}, {"date": "2020-01-13", "close": 83.96, "volume": 274558.0}, {"date": "2020-01-14", "close": 83.87, "volume": 270056.0}, {"date": "2020-01-15", "close": 84.42, "volume": 293439.0}, {"date": "2020-01-16", "close": 85.29, "volume": 283669.0}, {"date": "2020-01-17", "close": 85.24, "volume": 249340.0}, {"date": "2020-01-21", "close": 84.24, "volume": 191121.0}, {"date": "2020-01-22", "close": 85.56, "volume": 303080.0}, {"date": "2020-01-23", "close": 85.9, "volume": 427686.0}, {"date": "2020-01-24", "close": 85.87, "volume": 393174.0}, {"date": "2020-01-27", "close": 84.98, "volume": 257081.0}, {"date": "2020-01-28", "close": 86.57, "volume": 358798.0}, {"date": "2020-01-29", "close": 87.07, "volume": 528744.0}, {"date": "2020-01-30", "close": 87.82, "volume": 460382.0}, {"date": "2020-01-31", "close": 85.46, "volume": 708983.0}, {"date": "2020-02-03", "close": 87.22, "volume": 506870.0}, {"date": "2020-02-04", "close": 88.99, "volume": 522056.0}, {"date": "2020-02-05", "close": 78.12, "volume": 1275842.0}, {"date": "2020-02-06", "close": 78.42, "volume": 521204.0}, {"date": "2020-02-07", "close": 76.67, "volume": 503760.0}, {"date": "2020-02-10", "close": 78.5, "volume": 390894.0}, {"date": "2020-02-11", "close": 78.4, "volume": 441874.0}, {"date": "2020-02-12", "close": 78.71, "volume": 422947.0}, {"date": "2020-02-13", "close": 79.96, "volume": 520583.0}, {"date": "2020-02-14", "close": 80.22, "volume": 352340.0}, {"date": "2020-02-18", "close": 81.17, "volume": 370798.0}, {"date": "2020-02-19", "close": 81.57, "volume": 282989.0}, {"date": "2020-02-20", "close": 78.81, "volume": 351022.0}, {"date": "2020-02-21", "close": 77.12, "volume": 351094.0}, {"date": "2020-02-24", "close": 74.37, "volume": 405423.0}, {"date": "2020-02-25", "close": 73.21, "volume": 352090.0}, {"date": "2020-02-26", "close": 72.37, "volume": 343529.0}, {"date": "2020-02-27", "close": 69.13, "volume": 695253.0}, {"date": "2020-02-28", "close": 67.36, "volume": 870755.0}, {"date": "2020-03-02", "close": 68.33, "volume": 640335.0}, {"date": "2020-03-03", "close": 66.0, "volume": 617633.0}, {"date": "2020-03-04", "close": 68.67, "volume": 492068.0}, {"date": "2020-03-05", "close": 67.54, "volume": 457982.0}, {"date": "2020-03-06", "close": 67.99, "volume": 775253.0}, {"date": "2020-03-09", "close": 62.01, "volume": 1147633.0}, {"date": "2020-03-10", "close": 65.7, "volume": 903753.0}, {"date": "2020-03-11", "close": 64.06, "volume": 998688.0}, {"date": "2020-03-12", "close": 55.27, "volume": 1545103.0}, {"date": "2020-03-13", "close": 57.46, "volume": 726680.0}, {"date": "2020-03-16", "close": 46.68, "volume": 977329.0}, {"date": "2020-03-17", "close": 46.76, "volume": 1038725.0}, {"date": "2020-03-18", "close": 37.44, "volume": 1255563.0}, {"date": "2020-03-19", "close": 45.37, "volume": 1764861.0}, {"date": "2020-03-20", "close": 47.18, "volume": 1668638.0}, {"date": "2020-03-23", "close": 42.62, "volume": 1095729.0}, {"date": "2020-03-24", "close": 47.98, "volume": 1575901.0}, {"date": "2020-03-25", "close": 49.7, "volume": 1527087.0}, {"date": "2020-03-26", "close": 55.11, "volume": 939695.0}, {"date": "2020-03-27", "close": 53.61, "volume": 992298.0}, {"date": "2020-03-30", "close": 52.99, "volume": 919589.0}, {"date": "2020-03-31", "close": 49.82, "volume": 688658.0}, {"date": "2020-04-01", "close": 45.35, "volume": 1152701.0}, {"date": "2020-04-02", "close": 46.07, "volume": 1081894.0}, {"date": "2020-04-03", "close": 45.42, "volume": 1179303.0}, {"date": "2020-04-06", "close": 50.6, "volume": 539610.0}, {"date": "2020-04-07", "close": 50.98, "volume": 1117613.0}, {"date": "2020-04-08", "close": 54.09, "volume": 623214.0}, {"date": "2020-04-09", "close": 57.75, "volume": 899594.0}, {"date": "2020-04-13", "close": 56.07, "volume": 894858.0}, {"date": "2020-04-14", "close": 59.63, "volume": 587507.0}, {"date": "2020-04-15", "close": 55.3, "volume": 701677.0}, {"date": "2020-04-16", "close": 55.86, "volume": 553324.0}, {"date": "2020-04-17", "close": 57.5, "volume": 494498.0}, {"date": "2020-04-20", "close": 55.35, "volume": 636574.0}, {"date": "2020-04-21", "close": 52.0, "volume": 935301.0}, {"date": "2020-04-22", "close": 58.0, "volume": 2199158.0}, {"date": "2020-04-23", "close": 56.11, "volume": 1009909.0}, {"date": "2020-04-24", "close": 58.11, "volume": 638381.0}, {"date": "2020-04-27", "close": 63.16, "volume": 794720.0}, {"date": "2020-04-28", "close": 67.05, "volume": 1574818.0}, {"date": "2020-04-29", "close": 72.0, "volume": 1268420.0}, {"date": "2020-04-30", "close": 70.94, "volume": 920295.0}, {"date": "2020-05-01", "close": 68.9, "volume": 795358.0}, {"date": "2020-05-04", "close": 70.76, "volume": 755202.0}, {"date": "2020-05-05", "close": 70.02, "volume": 690649.0}, {"date": "2020-05-06", "close": 71.62, "volume": 455841.0}, {"date": "2020-05-07", "close": 75.78, "volume": 920285.0}, {"date": "2020-05-08", "close": 76.77, "volume": 446326.0}, {"date": "2020-05-11", "close": 77.12, "volume": 537381.0}, {"date": "2020-05-12", "close": 74.36, "volume": 487823.0}, {"date": "2020-05-13", "close": 69.74, "volume": 775696.0}, {"date": "2020-05-14", "close": 71.42, "volume": 354453.0}, {"date": "2020-05-15", "close": 72.32, "volume": 452724.0}, {"date": "2020-05-18", "close": 74.81, "volume": 559076.0}, {"date": "2020-05-19", "close": 73.47, "volume": 494681.0}, {"date": "2020-05-20", "close": 73.7, "volume": 686927.0}, {"date": "2020-05-21", "close": 76.79, "volume": 711279.0}, {"date": "2020-05-22", "close": 78.09, "volume": 572615.0}, {"date": "2020-05-26", "close": 82.39, "volume": 697472.0}, {"date": "2020-05-27", "close": 89.1, "volume": 1063783.0}, {"date": "2020-05-28", "close": 89.15, "volume": 1153078.0}, {"date": "2020-05-29", "close": 88.4, "volume": 774936.0}, {"date": "2020-06-01", "close": 94.31, "volume": 836869.0}, {"date": "2020-06-02", "close": 90.98, "volume": 865161.0}, {"date": "2020-06-03", "close": 91.3, "volume": 552898.0}, {"date": "2020-06-04", "close": 87.42, "volume": 559712.0}, {"date": "2020-06-05", "close": 87.43, "volume": 656877.0}, {"date": "2020-06-08", "close": 92.98, "volume": 569821.0}, {"date": "2020-06-09", "close": 89.62, "volume": 395359.0}, {"date": "2020-06-10", "close": 87.1, "volume": 386361.0}, {"date": "2020-06-11", "close": 83.22, "volume": 437760.0}, {"date": "2020-06-12", "close": 84.21, "volume": 382740.0}, {"date": "2020-06-15", "close": 86.45, "volume": 310038.0}, {"date": "2020-06-16", "close": 89.22, "volume": 420937.0}, {"date": "2020-06-17", "close": 88.16, "volume": 298375.0}, {"date": "2020-06-18", "close": 88.26, "volume": 358939.0}, {"date": "2020-06-19", "close": 88.53, "volume": 761165.0}, {"date": "2020-06-22", "close": 92.13, "volume": 450553.0}, {"date": "2020-06-23", "close": 93.33, "volume": 508973.0}, {"date": "2020-06-24", "close": 91.1, "volume": 490262.0}, {"date": "2020-06-25", "close": 92.63, "volume": 351433.0}, {"date": "2020-06-26", "close": 91.04, "volume": 792500.0}, {"date": "2020-06-29", "close": 93.96, "volume": 403070.0}, {"date": "2020-06-30", "close": 94.2, "volume": 484530.0}, {"date": "2020-07-01", "close": 92.76, "volume": 518410.0}, {"date": "2020-07-02", "close": 92.84, "volume": 280838.0}, {"date": "2020-07-06", "close": 93.16, "volume": 709921.0}, {"date": "2020-07-07", "close": 90.16, "volume": 352570.0}, {"date": "2020-07-08", "close": 91.44, "volume": 360289.0}, {"date": "2020-07-09", "close": 92.54, "volume": 312376.0}, {"date": "2020-07-10", "close": 90.74, "volume": 336486.0}, {"date": "2020-07-13", "close": 85.94, "volume": 430066.0}, {"date": "2020-07-14", "close": 85.54, "volume": 421101.0}, {"date": "2020-07-15", "close": 91.1, "volume": 598694.0}, {"date": "2020-07-16", "close": 92.49, "volume": 546668.0}, {"date": "2020-07-17", "close": 95.07, "volume": 603121.0}, {"date": "2020-07-20", "close": 96.65, "volume": 542232.0}, {"date": "2020-07-21", "close": 97.61, "volume": 632810.0}, {"date": "2020-07-22", "close": 96.43, "volume": 679762.0}, {"date": "2020-07-23", "close": 95.64, "volume": 691244.0}, {"date": "2020-07-24", "close": 95.42, "volume": 758459.0}, {"date": "2020-07-27", "close": 98.28, "volume": 410657.0}, {"date": "2020-07-28", "close": 95.13, "volume": 303962.0}, {"date": "2020-07-29", "close": 98.92, "volume": 235449.0}, {"date": "2020-07-30", "close": 96.79, "volume": 257606.0}, {"date": "2020-07-31", "close": 95.79, "volume": 358573.0}, {"date": "2020-08-03", "close": 97.22, "volume": 260729.0}, {"date": "2020-08-04", "close": 96.12, "volume": 467931.0}, {"date": "2020-08-05", "close": 97.65, "volume": 215075.0}, {"date": "2020-08-06", "close": 96.0, "volume": 246979.0}, {"date": "2020-08-07", "close": 94.53, "volume": 398082.0}, {"date": "2020-08-10", "close": 91.97, "volume": 446308.0}, {"date": "2020-08-11", "close": 91.79, "volume": 415265.0}, {"date": "2020-08-12", "close": 92.66, "volume": 291533.0}, {"date": "2020-08-13", "close": 94.65, "volume": 374857.0}, {"date": "2020-08-14", "close": 92.64, "volume": 255132.0}, {"date": "2020-08-17", "close": 94.2, "volume": 210604.0}, {"date": "2020-08-18", "close": 94.26, "volume": 193423.0}, {"date": "2020-08-19", "close": 93.5, "volume": 269502.0}, {"date": "2020-08-20", "close": 94.63, "volume": 268059.0}, {"date": "2020-08-21", "close": 94.13, "volume": 196737.0}, {"date": "2020-08-24", "close": 94.9, "volume": 197924.0}, {"date": "2020-08-25", "close": 96.12, "volume": 220742.0}, {"date": "2020-08-26", "close": 97.55, "volume": 239908.0}, {"date": "2020-08-27", "close": 97.85, "volume": 271464.0}, {"date": "2020-08-28", "close": 99.27, "volume": 308890.0}, {"date": "2020-08-31", "close": 97.25, "volume": 263937.0}, {"date": "2020-09-01", "close": 98.71, "volume": 198350.0}, {"date": "2020-09-02", "close": 101.59, "volume": 248069.0}, {"date": "2020-09-03", "close": 95.57, "volume": 298471.0}, {"date": "2020-09-04", "close": 92.96, "volume": 490641.0}, {"date": "2020-09-08", "close": 91.43, "volume": 328476.0}, {"date": "2020-09-09", "close": 94.04, "volume": 270196.0}, {"date": "2020-09-10", "close": 94.84, "volume": 399168.0}, {"date": "2020-09-11", "close": 93.3, "volume": 332701.0}, {"date": "2020-09-14", "close": 94.79, "volume": 230636.0}, {"date": "2020-09-15", "close": 96.25, "volume": 211197.0}, {"date": "2020-09-16", "close": 96.86, "volume": 326217.0}, {"date": "2020-09-17", "close": 95.45, "volume": 261748.0}, {"date": "2020-09-18", "close": 95.28, "volume": 717818.0}, {"date": "2020-09-21", "close": 94.76, "volume": 338783.0}, {"date": "2020-09-22", "close": 96.46, "volume": 218133.0}, {"date": "2020-09-23", "close": 93.88, "volume": 243123.0}, {"date": "2020-09-24", "close": 92.81, "volume": 241055.0}, {"date": "2020-09-25", "close": 94.28, "volume": 181858.0}, {"date": "2020-09-28", "close": 95.37, "volume": 222155.0}, {"date": "2020-09-29", "close": 95.3, "volume": 194781.0}, {"date": "2020-09-30", "close": 95.49, "volume": 279294.0}, {"date": "2020-10-01", "close": 97.43, "volume": 215455.0}, {"date": "2020-10-02", "close": 95.73, "volume": 206519.0}, {"date": "2020-10-05", "close": 96.85, "volume": 499538.0}, {"date": "2020-10-06", "close": 97.07, "volume": 346423.0}, {"date": "2020-10-07", "close": 99.54, "volume": 212613.0}, {"date": "2020-10-08", "close": 100.48, "volume": 232867.0}, {"date": "2020-10-09", "close": 102.0, "volume": 160988.0}, {"date": "2020-10-12", "close": 103.76, "volume": 157971.0}, {"date": "2020-10-13", "close": 104.03, "volume": 291256.0}, {"date": "2020-10-14", "close": 103.27, "volume": 242253.0}, {"date": "2020-10-15", "close": 104.36, "volume": 233755.0}, {"date": "2020-10-16", "close": 101.95, "volume": 270991.0}, {"date": "2020-10-19", "close": 99.88, "volume": 324463.0}, {"date": "2020-10-20", "close": 97.54, "volume": 360044.0}, {"date": "2020-10-21", "close": 98.71, "volume": 400459.0}, {"date": "2020-10-22", "close": 103.52, "volume": 593907.0}, {"date": "2020-10-23", "close": 97.51, "volume": 1043685.0}, {"date": "2020-10-26", "close": 92.38, "volume": 484516.0}, {"date": "2020-10-27", "close": 91.37, "volume": 400287.0}, {"date": "2020-10-28", "close": 87.64, "volume": 403667.0}, {"date": "2020-10-29", "close": 87.36, "volume": 370081.0}, {"date": "2020-10-30", "close": 85.5, "volume": 465544.0}, {"date": "2020-11-02", "close": 85.42, "volume": 334796.0}, {"date": "2020-11-03", "close": 89.55, "volume": 308790.0}, {"date": "2020-11-04", "close": 94.42, "volume": 591942.0}, {"date": "2020-11-05", "close": 93.64, "volume": 274228.0}, {"date": "2020-11-06", "close": 94.29, "volume": 171117.0}, {"date": "2020-11-09", "close": 95.53, "volume": 319978.0}, {"date": "2020-11-10", "close": 93.19, "volume": 376066.0}, {"date": "2020-11-11", "close": 95.19, "volume": 253470.0}, {"date": "2020-11-12", "close": 91.48, "volume": 307829.0}, {"date": "2020-11-13", "close": 93.21, "volume": 158642.0}, {"date": "2020-11-16", "close": 93.47, "volume": 293909.0}, {"date": "2020-11-17", "close": 92.89, "volume": 291122.0}, {"date": "2020-11-18", "close": 91.17, "volume": 231615.0}, {"date": "2020-11-19", "close": 94.82, "volume": 196265.0}, {"date": "2020-11-20", "close": 95.92, "volume": 255482.0}, {"date": "2020-11-23", "close": 96.66, "volume": 164450.0}, {"date": "2020-11-24", "close": 95.04, "volume": 385620.0}, {"date": "2020-11-25", "close": 96.0, "volume": 279791.0}, {"date": "2020-11-27", "close": 99.59, "volume": 113849.0}, {"date": "2020-11-30", "close": 102.24, "volume": 510640.0}, {"date": "2020-12-01", "close": 103.65, "volume": 393850.0}, {"date": "2020-12-02", "close": 101.85, "volume": 221132.0}, {"date": "2020-12-03", "close": 102.31, "volume": 282087.0}, {"date": "2020-12-04", "close": 104.23, "volume": 210225.0}, {"date": "2020-12-07", "close": 102.45, "volume": 219233.0}, {"date": "2020-12-08", "close": 101.77, "volume": 283044.0}, {"date": "2020-12-09", "close": 99.55, "volume": 327817.0}, {"date": "2020-12-10", "close": 101.19, "volume": 151580.0}, {"date": "2020-12-11", "close": 99.91, "volume": 193980.0}, {"date": "2020-12-14", "close": 98.95, "volume": 181464.0}, {"date": "2020-12-15", "close": 99.08, "volume": 203796.0}, {"date": "2020-12-16", "close": 101.6, "volume": 213252.0}, {"date": "2020-12-17", "close": 104.57, "volume": 180553.0}, {"date": "2020-12-18", "close": 104.64, "volume": 544442.0}, {"date": "2020-12-21", "close": 103.49, "volume": 167602.0}, {"date": "2020-12-22", "close": 106.23, "volume": 143990.0}, {"date": "2020-12-23", "close": 107.28, "volume": 135275.0}, {"date": "2020-12-24", "close": 106.57, "volume": 63546.0}, {"date": "2020-12-28", "close": 104.72, "volume": 157234.0}, {"date": "2020-12-29", "close": 103.55, "volume": 186648.0}, {"date": "2020-12-30", "close": 105.09, "volume": 144840.0}, {"date": "2020-12-31", "close": 105.18, "volume": 252732.0}, {"date": "2021-01-04", "close": 103.28, "volume": 197798.0}, {"date": "2021-01-05", "close": 104.66, "volume": 173537.0}, {"date": "2021-01-06", "close": 106.54, "volume": 375542.0}, {"date": "2021-01-07", "close": 109.32, "volume": 215247.0}, {"date": "2021-01-08", "close": 111.21, "volume": 232476.0}, {"date": "2021-01-11", "close": 114.0, "volume": 457535.0}, {"date": "2021-01-12", "close": 116.5, "volume": 335651.0}, {"date": "2021-01-13", "close": 113.09, "volume": 277761.0}, {"date": "2021-01-14", "close": 114.81, "volume": 210868.0}, {"date": "2021-01-15", "close": 114.26, "volume": 183862.0}, {"date": "2021-01-19", "close": 114.77, "volume": 237689.0}, {"date": "2021-01-20", "close": 118.21, "volume": 339250.0}, {"date": "2021-01-21", "close": 118.21, "volume": 279451.0}, {"date": "2021-01-22", "close": 118.21, "volume": 244746.0}, {"date": "2021-01-25", "close": 118.06, "volume": 353024.0}, {"date": "2021-01-26", "close": 118.51, "volume": 438280.0}, {"date": "2021-01-27", "close": 116.89, "volume": 589762.0}, {"date": "2021-01-28", "close": 115.78, "volume": 431234.0}, {"date": "2021-01-29", "close": 113.23, "volume": 423510.0}, {"date": "2021-02-01", "close": 115.37, "volume": 218154.0}, {"date": "2021-02-02", "close": 116.61, "volume": 361359.0}, {"date": "2021-02-03", "close": 119.41, "volume": 1172240.0}, {"date": "2021-02-04", "close": 126.44, "volume": 695715.0}, {"date": "2021-02-05", "close": 130.46, "volume": 382216.0}, {"date": "2021-02-08", "close": 134.49, "volume": 386153.0}, {"date": "2021-02-09", "close": 139.23, "volume": 479407.0}, {"date": "2021-02-10", "close": 142.26, "volume": 584018.0}, {"date": "2021-02-11", "close": 144.14, "volume": 558939.0}, {"date": "2021-02-12", "close": 139.55, "volume": 493108.0}, {"date": "2021-02-16", "close": 136.14, "volume": 436044.0}, {"date": "2021-02-17", "close": 134.8, "volume": 211280.0}, {"date": "2021-02-18", "close": 133.42, "volume": 307603.0}, {"date": "2021-02-19", "close": 132.21, "volume": 275682.0}, {"date": "2021-02-22", "close": 127.32, "volume": 413063.0}, {"date": "2021-02-23", "close": 124.12, "volume": 390031.0}, {"date": "2021-02-24", "close": 124.85, "volume": 330195.0}, {"date": "2021-02-25", "close": 120.06, "volume": 403412.0}, {"date": "2021-02-26", "close": 122.95, "volume": 587048.0}, {"date": "2021-03-01", "close": 129.87, "volume": 550979.0}, {"date": "2021-03-02", "close": 126.7, "volume": 282231.0}, {"date": "2021-03-03", "close": 120.11, "volume": 301000.0}, {"date": "2021-03-04", "close": 114.36, "volume": 418998.0}, {"date": "2021-03-05", "close": 118.02, "volume": 461148.0}, {"date": "2021-03-08", "close": 113.27, "volume": 351763.0}, {"date": "2021-03-09", "close": 118.44, "volume": 340296.0}, {"date": "2021-03-10", "close": 119.06, "volume": 293820.0}, {"date": "2021-03-11", "close": 122.42, "volume": 281934.0}, {"date": "2021-03-12", "close": 122.67, "volume": 198206.0}, {"date": "2021-03-15", "close": 125.71, "volume": 207152.0}, {"date": "2021-03-16", "close": 125.11, "volume": 287141.0}, {"date": "2021-03-17", "close": 125.45, "volume": 190777.0}, {"date": "2021-03-18", "close": 118.55, "volume": 235148.0}, {"date": "2021-03-19", "close": 119.19, "volume": 702808.0}, {"date": "2021-03-22", "close": 120.86, "volume": 239037.0}, {"date": "2021-03-23", "close": 117.79, "volume": 210457.0}, {"date": "2021-03-24", "close": 115.66, "volume": 171767.0}, {"date": "2021-03-25", "close": 117.31, "volume": 228443.0}, {"date": "2021-03-26", "close": 118.88, "volume": 360255.0}, {"date": "2021-03-29", "close": 116.26, "volume": 329932.0}, {"date": "2021-03-30", "close": 117.35, "volume": 334557.0}, {"date": "2021-03-31", "close": 117.38, "volume": 465586.0}, {"date": "2021-04-01", "close": 120.9, "volume": 306523.0}, {"date": "2021-04-05", "close": 119.71, "volume": 481661.0}, {"date": "2021-04-06", "close": 120.55, "volume": 569627.0}, {"date": "2021-04-07", "close": 116.89, "volume": 359748.0}, {"date": "2021-04-08", "close": 118.4, "volume": 448303.0}, {"date": "2021-04-09", "close": 121.59, "volume": 271499.0}, {"date": "2021-04-12", "close": 121.96, "volume": 199599.0}, {"date": "2021-04-13", "close": 123.13, "volume": 260960.0}, {"date": "2021-04-14", "close": 121.57, "volume": 169777.0}, {"date": "2021-04-15", "close": 122.3, "volume": 281737.0}, {"date": "2021-04-16", "close": 123.73, "volume": 256214.0}, {"date": "2021-04-19", "close": 122.08, "volume": 297119.0}, {"date": "2021-04-20", "close": 120.83, "volume": 191508.0}, {"date": "2021-04-21", "close": 122.61, "volume": 299348.0}, {"date": "2021-04-22", "close": 122.93, "volume": 317141.0}, {"date": "2021-04-23", "close": 124.24, "volume": 277216.0}, {"date": "2021-04-26", "close": 128.27, "volume": 439026.0}, {"date": "2021-04-27", "close": 128.31, "volume": 463684.0}, {"date": "2021-04-28", "close": 144.02, "volume": 1463128.0}, {"date": "2021-04-29", "close": 141.98, "volume": 660874.0}, {"date": "2021-04-30", "close": 137.24, "volume": 372163.0}, {"date": "2021-05-03", "close": 136.43, "volume": 359241.0}, {"date": "2021-05-04", "close": 134.94, "volume": 444257.0}, {"date": "2021-05-05", "close": 133.9, "volume": 297056.0}, {"date": "2021-05-06", "close": 132.08, "volume": 433916.0}, {"date": "2021-05-07", "close": 132.86, "volume": 493671.0}, {"date": "2021-05-10", "close": 128.58, "volume": 401337.0}, {"date": "2021-05-11", "close": 131.56, "volume": 398465.0}, {"date": "2021-05-12", "close": 128.77, "volume": 542812.0}, {"date": "2021-05-13", "close": 130.44, "volume": 288108.0}, {"date": "2021-05-14", "close": 133.73, "volume": 295808.0}, {"date": "2021-05-17", "close": 132.18, "volume": 293341.0}, {"date": "2021-05-18", "close": 132.12, "volume": 293296.0}, {"date": "2021-05-19", "close": 129.91, "volume": 284148.0}, {"date": "2021-05-20", "close": 132.92, "volume": 196974.0}, {"date": "2021-05-21", "close": 132.37, "volume": 253594.0}, {"date": "2021-05-24", "close": 133.64, "volume": 267088.0}, {"date": "2021-05-25", "close": 133.44, "volume": 293505.0}, {"date": "2021-05-26", "close": 135.24, "volume": 543135.0}, {"date": "2021-05-27", "close": 135.75, "volume": 466625.0}, {"date": "2021-05-28", "close": 135.98, "volume": 302633.0}, {"date": "2021-06-01", "close": 136.34, "volume": 294201.0}, {"date": "2021-06-02", "close": 135.82, "volume": 511313.0}, {"date": "2021-06-03", "close": 134.13, "volume": 239534.0}, {"date": "2021-06-04", "close": 137.55, "volume": 263321.0}, {"date": "2021-06-07", "close": 136.09, "volume": 320537.0}, {"date": "2021-06-08", "close": 138.99, "volume": 279086.0}, {"date": "2021-06-09", "close": 138.51, "volume": 296417.0}, {"date": "2021-06-10", "close": 142.97, "volume": 332471.0}, {"date": "2021-06-11", "close": 144.45, "volume": 326417.0}, {"date": "2021-06-14", "close": 146.13, "volume": 337078.0}, {"date": "2021-06-15", "close": 142.9, "volume": 231927.0}, {"date": "2021-06-16", "close": 143.41, "volume": 263486.0}, {"date": "2021-06-17", "close": 142.79, "volume": 351697.0}, {"date": "2021-06-18", "close": 139.78, "volume": 617538.0}, {"date": "2021-06-21", "close": 141.27, "volume": 357595.0}, {"date": "2021-06-22", "close": 143.74, "volume": 300139.0}, {"date": "2021-06-23", "close": 141.75, "volume": 314986.0}, {"date": "2021-06-24", "close": 142.59, "volume": 265755.0}, {"date": "2021-06-25", "close": 145.61, "volume": 1036598.0}, {"date": "2021-06-28", "close": 145.19, "volume": 170923.0}, {"date": "2021-06-29", "close": 146.33, "volume": 398618.0}, {"date": "2021-06-30", "close": 144.84, "volume": 221122.0}, {"date": "2021-07-01", "close": 147.01, "volume": 321895.0}, {"date": "2021-07-02", "close": 147.63, "volume": 213367.0}, {"date": "2021-07-06", "close": 148.4, "volume": 316741.0}, {"date": "2021-07-07", "close": 147.63, "volume": 159416.0}, {"date": "2021-07-08", "close": 146.02, "volume": 230618.0}, {"date": "2021-07-09", "close": 147.68, "volume": 508888.0}, {"date": "2021-07-12", "close": 144.14, "volume": 210224.0}, {"date": "2021-07-13", "close": 141.54, "volume": 299891.0}, {"date": "2021-07-14", "close": 140.8, "volume": 365327.0}, {"date": "2021-07-15", "close": 139.62, "volume": 239831.0}, {"date": "2021-07-16", "close": 139.8, "volume": 236637.0}, {"date": "2021-07-19", "close": 141.11, "volume": 374353.0}, {"date": "2021-07-20", "close": 144.57, "volume": 330915.0}, {"date": "2021-07-21", "close": 145.55, "volume": 390065.0}, {"date": "2021-07-22", "close": 146.37, "volume": 166350.0}, {"date": "2021-07-23", "close": 149.16, "volume": 208318.0}, {"date": "2021-07-26", "close": 147.24, "volume": 237520.0}, {"date": "2021-07-27", "close": 145.22, "volume": 278060.0}, {"date": "2021-07-28", "close": 156.21, "volume": 547662.0}, {"date": "2021-07-29", "close": 160.91, "volume": 425410.0}, {"date": "2021-07-30", "close": 159.63, "volume": 366438.0}, {"date": "2021-08-02", "close": 160.78, "volume": 327982.0}, {"date": "2021-08-03", "close": 163.8, "volume": 251227.0}, {"date": "2021-08-04", "close": 161.17, "volume": 323064.0}, {"date": "2021-08-05", "close": 163.98, "volume": 437239.0}, {"date": "2021-08-06", "close": 166.43, "volume": 373351.0}, {"date": "2021-08-09", "close": 159.97, "volume": 497853.0}, {"date": "2021-08-10", "close": 158.74, "volume": 251142.0}, {"date": "2021-08-11", "close": 157.54, "volume": 564730.0}, {"date": "2021-08-12", "close": 155.73, "volume": 373181.0}, {"date": "2021-08-13", "close": 157.24, "volume": 198188.0}, {"date": "2021-08-16", "close": 158.28, "volume": 184657.0}, {"date": "2021-08-17", "close": 156.98, "volume": 359110.0}, {"date": "2021-08-18", "close": 153.55, "volume": 475007.0}, {"date": "2021-08-19", "close": 154.67, "volume": 214252.0}, {"date": "2021-08-20", "close": 158.45, "volume": 270656.0}, {"date": "2021-08-23", "close": 160.13, "volume": 186678.0}, {"date": "2021-08-24", "close": 162.9, "volume": 320761.0}, {"date": "2021-08-25", "close": 162.66, "volume": 202471.0}, {"date": "2021-08-26", "close": 162.89, "volume": 192242.0}, {"date": "2021-08-27", "close": 165.65, "volume": 246568.0}, {"date": "2021-08-30", "close": 164.84, "volume": 311391.0}, {"date": "2021-08-31", "close": 162.99, "volume": 506800.0}, {"date": "2021-09-01", "close": 163.6, "volume": 394841.0}, {"date": "2021-09-02", "close": 164.9, "volume": 391287.0}, {"date": "2021-09-03", "close": 165.15, "volume": 296149.0}, {"date": "2021-09-07", "close": 162.09, "volume": 228098.0}, {"date": "2021-09-08", "close": 164.75, "volume": 257288.0}, {"date": "2021-09-09", "close": 161.76, "volume": 212657.0}, {"date": "2021-09-10", "close": 162.34, "volume": 314378.0}, {"date": "2021-09-13", "close": 161.51, "volume": 289299.0}, {"date": "2021-09-14", "close": 162.44, "volume": 355136.0}, {"date": "2021-09-15", "close": 163.16, "volume": 419883.0}, {"date": "2021-09-16", "close": 159.68, "volume": 304214.0}, {"date": "2021-09-17", "close": 156.69, "volume": 807546.0}, {"date": "2021-09-20", "close": 156.04, "volume": 407304.0}, {"date": "2021-09-21", "close": 158.27, "volume": 388103.0}, {"date": "2021-09-22", "close": 160.44, "volume": 243446.0}, {"date": "2021-09-23", "close": 160.14, "volume": 268729.0}, {"date": "2021-09-24", "close": 160.56, "volume": 190047.0}, {"date": "2021-09-27", "close": 162.01, "volume": 253321.0}, {"date": "2021-09-28", "close": 153.15, "volume": 354637.0}, {"date": "2021-09-29", "close": 152.84, "volume": 453252.0}, {"date": "2021-09-30", "close": 153.03, "volume": 350479.0}, {"date": "2021-10-01", "close": 155.69, "volume": 489849.0}, {"date": "2021-10-04", "close": 152.2, "volume": 327275.0}, {"date": "2021-10-05", "close": 154.49, "volume": 336937.0}, {"date": "2021-10-06", "close": 154.75, "volume": 186618.0}, {"date": "2021-10-07", "close": 155.81, "volume": 198911.0}, {"date": "2021-10-08", "close": 153.69, "volume": 169579.0}, {"date": "2021-10-11", "close": 152.51, "volume": 155664.0}, {"date": "2021-10-12", "close": 152.34, "volume": 211917.0}, {"date": "2021-10-13", "close": 153.24, "volume": 443804.0}, {"date": "2021-10-14", "close": 159.75, "volume": 325718.0}, {"date": "2021-10-15", "close": 162.2, "volume": 333383.0}, {"date": "2021-10-18", "close": 166.89, "volume": 256244.0}, {"date": "2021-10-19", "close": 169.07, "volume": 238829.0}, {"date": "2021-10-20", "close": 169.85, "volume": 232258.0}, {"date": "2021-10-21", "close": 169.0, "volume": 173450.0}, {"date": "2021-10-22", "close": 168.64, "volume": 157878.0}, {"date": "2021-10-25", "close": 170.08, "volume": 224728.0}, {"date": "2021-10-26", "close": 169.9, "volume": 324764.0}, {"date": "2021-10-27", "close": 179.53, "volume": 732981.0}, {"date": "2021-10-28", "close": 181.12, "volume": 496593.0}, {"date": "2021-10-29", "close": 181.54, "volume": 358526.0}, {"date": "2021-11-01", "close": 182.52, "volume": 261227.0}, {"date": "2021-11-02", "close": 185.09, "volume": 339345.0}, {"date": "2021-11-03", "close": 185.02, "volume": 246877.0}, {"date": "2021-11-04", "close": 184.49, "volume": 231061.0}, {"date": "2021-11-05", "close": 180.11, "volume": 218580.0}, {"date": "2021-11-08", "close": 176.12, "volume": 313130.0}, {"date": "2021-11-09", "close": 176.97, "volume": 200982.0}, {"date": "2021-11-10", "close": 171.03, "volume": 244827.0}, {"date": "2021-11-11", "close": 173.72, "volume": 187817.0}, {"date": "2021-11-12", "close": 174.55, "volume": 171841.0}, {"date": "2021-11-15", "close": 173.72, "volume": 181215.0}, {"date": "2021-11-16", "close": 174.19, "volume": 236241.0}, {"date": "2021-11-17", "close": 169.45, "volume": 247296.0}, {"date": "2021-11-18", "close": 168.72, "volume": 201400.0}, {"date": "2021-11-19", "close": 168.23, "volume": 210575.0}, {"date": "2021-11-22", "close": 165.67, "volume": 361397.0}, {"date": "2021-11-23", "close": 160.18, "volume": 363316.0}, {"date": "2021-11-24", "close": 161.0, "volume": 181760.0}, {"date": "2021-11-26", "close": 156.74, "volume": 105801.0}, {"date": "2021-11-29", "close": 159.37, "volume": 179570.0}, {"date": "2021-11-30", "close": 156.16, "volume": 303592.0}, {"date": "2021-12-01", "close": 151.19, "volume": 289013.0}, {"date": "2021-12-02", "close": 154.47, "volume": 539703.0}, {"date": "2021-12-03", "close": 151.09, "volume": 352666.0}, {"date": "2021-12-06", "close": 149.59, "volume": 385287.0}, {"date": "2021-12-07", "close": 153.99, "volume": 380831.0}, {"date": "2021-12-08", "close": 154.9, "volume": 347477.0}, {"date": "2021-12-09", "close": 149.92, "volume": 326011.0}, {"date": "2021-12-10", "close": 149.75, "volume": 701292.0}, {"date": "2021-12-13", "close": 151.71, "volume": 601731.0}, {"date": "2021-12-14", "close": 148.12, "volume": 362487.0}, {"date": "2021-12-15", "close": 151.48, "volume": 341230.0}, {"date": "2021-12-16", "close": 147.79, "volume": 337715.0}, {"date": "2021-12-17", "close": 150.44, "volume": 820958.0}, {"date": "2021-12-20", "close": 147.96, "volume": 308360.0}, {"date": "2021-12-21", "close": 152.04, "volume": 265090.0}, {"date": "2021-12-22", "close": 154.77, "volume": 200380.0}, {"date": "2021-12-23", "close": 155.28, "volume": 129162.0}, {"date": "2021-12-27", "close": 158.53, "volume": 205478.0}, {"date": "2021-12-28", "close": 157.49, "volume": 143694.0}, {"date": "2021-12-29", "close": 158.68, "volume": 125817.0}, {"date": "2021-12-30", "close": 156.86, "volume": 140678.0}, {"date": "2021-12-31", "close": 155.49, "volume": 136266.0}, {"date": "2022-01-03", "close": 152.63, "volume": 278379.0}, {"date": "2022-01-04", "close": 147.94, "volume": 415636.0}, {"date": "2022-01-05", "close": 141.49, "volume": 442075.0}, {"date": "2022-01-06", "close": 140.9, "volume": 257878.0}, {"date": "2022-01-07", "close": 139.42, "volume": 279147.0}, {"date": "2022-01-10", "close": 140.88, "volume": 287844.0}, {"date": "2022-01-11", "close": 143.89, "volume": 222424.0}, {"date": "2022-01-12", "close": 145.45, "volume": 399426.0}, {"date": "2022-01-13", "close": 138.55, "volume": 246129.0}, {"date": "2022-01-14", "close": 136.21, "volume": 266367.0}, {"date": "2022-01-18", "close": 131.7, "volume": 511484.0}, {"date": "2022-01-19", "close": 132.24, "volume": 246466.0}, {"date": "2022-01-20", "close": 130.17, "volume": 201682.0}, {"date": "2022-01-21", "close": 128.15, "volume": 270965.0}, {"date": "2022-01-24", "close": 131.56, "volume": 315057.0}, {"date": "2022-01-25", "close": 126.47, "volume": 407964.0}, {"date": "2022-01-26", "close": 124.31, "volume": 288740.0}, {"date": "2022-01-27", "close": 124.55, "volume": 265003.0}, {"date": "2022-01-28", "close": 129.08, "volume": 285863.0}, {"date": "2022-01-31", "close": 133.87, "volume": 492275.0}, {"date": "2022-02-01", "close": 134.17, "volume": 628887.0}, {"date": "2022-02-02", "close": 127.58, "volume": 902517.0}, {"date": "2022-02-03", "close": 126.2, "volume": 778233.0}, {"date": "2022-02-04", "close": 129.21, "volume": 377379.0}, {"date": "2022-02-07", "close": 125.34, "volume": 434145.0}, {"date": "2022-02-08", "close": 127.01, "volume": 431913.0}, {"date": "2022-02-09", "close": 133.66, "volume": 341251.0}, {"date": "2022-02-10", "close": 129.27, "volume": 374098.0}, {"date": "2022-02-11", "close": 130.43, "volume": 620508.0}, {"date": "2022-02-14", "close": 129.73, "volume": 671926.0}, {"date": "2022-02-15", "close": 132.1, "volume": 306080.0}, {"date": "2022-02-16", "close": 131.47, "volume": 270230.0}, {"date": "2022-02-17", "close": 128.75, "volume": 427174.0}, {"date": "2022-02-18", "close": 126.07, "volume": 333016.0}, {"date": "2022-02-22", "close": 126.64, "volume": 514339.0}, {"date": "2022-02-23", "close": 126.06, "volume": 444093.0}, {"date": "2022-02-24", "close": 134.01, "volume": 489079.0}, {"date": "2022-02-25", "close": 134.12, "volume": 358653.0}, {"date": "2022-02-28", "close": 133.68, "volume": 356141.0}, {"date": "2022-03-01", "close": 132.93, "volume": 325041.0}, {"date": "2022-03-02", "close": 136.4, "volume": 456855.0}, {"date": "2022-03-03", "close": 133.59, "volume": 264649.0}, {"date": "2022-03-04", "close": 130.77, "volume": 233847.0}, {"date": "2022-03-07", "close": 126.69, "volume": 424348.0}, {"date": "2022-03-08", "close": 126.55, "volume": 461547.0}, {"date": "2022-03-09", "close": 134.39, "volume": 391263.0}, {"date": "2022-03-10", "close": 131.75, "volume": 280203.0}, {"date": "2022-03-11", "close": 130.7, "volume": 247235.0}, {"date": "2022-03-14", "close": 127.8, "volume": 250200.0}, {"date": "2022-03-15", "close": 129.7, "volume": 256137.0}, {"date": "2022-03-16", "close": 135.48, "volume": 301410.0}, {"date": "2022-03-17", "close": 136.17, "volume": 348280.0}, {"date": "2022-03-18", "close": 140.51, "volume": 414347.0}, {"date": "2022-03-21", "close": 138.13, "volume": 259559.0}, {"date": "2022-03-22", "close": 145.29, "volume": 354900.0}, {"date": "2022-03-23", "close": 140.43, "volume": 266009.0}, {"date": "2022-03-24", "close": 140.78, "volume": 186026.0}, {"date": "2022-03-25", "close": 137.15, "volume": 316633.0}, {"date": "2022-03-28", "close": 139.39, "volume": 265789.0}, {"date": "2022-03-29", "close": 144.04, "volume": 246128.0}, {"date": "2022-03-30", "close": 142.05, "volume": 242974.0}, {"date": "2022-03-31", "close": 138.71, "volume": 252669.0}, {"date": "2022-04-01", "close": 140.12, "volume": 418030.0}, {"date": "2022-04-04", "close": 141.97, "volume": 245019.0}, {"date": "2022-04-05", "close": 139.16, "volume": 245039.0}, {"date": "2022-04-06", "close": 137.49, "volume": 259160.0}, {"date": "2022-04-07", "close": 137.02, "volume": 501527.0}, {"date": "2022-04-08", "close": 134.22, "volume": 283977.0}, {"date": "2022-04-11", "close": 132.38, "volume": 309038.0}, {"date": "2022-04-12", "close": 133.15, "volume": 210517.0}, {"date": "2022-04-13", "close": 136.03, "volume": 187204.0}, {"date": "2022-04-14", "close": 136.6, "volume": 281589.0}, {"date": "2022-04-18", "close": 137.39, "volume": 314344.0}, {"date": "2022-04-19", "close": 141.53, "volume": 292514.0}, {"date": "2022-04-20", "close": 142.18, "volume": 240169.0}, {"date": "2022-04-21", "close": 138.48, "volume": 182252.0}, {"date": "2022-04-22", "close": 132.03, "volume": 319004.0}, {"date": "2022-04-25", "close": 134.75, "volume": 251546.0}, {"date": "2022-04-26", "close": 129.5, "volume": 370968.0}, {"date": "2022-04-27", "close": 129.5, "volume": 601436.0}, {"date": "2022-04-28", "close": 132.41, "volume": 372738.0}, {"date": "2022-04-29", "close": 130.55, "volume": 340996.0}, {"date": "2022-05-02", "close": 131.35, "volume": 349660.0}, {"date": "2022-05-03", "close": 128.48, "volume": 334708.0}, {"date": "2022-05-04", "close": 132.43, "volume": 363050.0}, {"date": "2022-05-05", "close": 126.0, "volume": 449793.0}, {"date": "2022-05-06", "close": 123.84, "volume": 536978.0}, {"date": "2022-05-09", "close": 118.02, "volume": 322984.0}, {"date": "2022-05-10", "close": 117.83, "volume": 368905.0}, {"date": "2022-05-11", "close": 113.47, "volume": 400881.0}, {"date": "2022-05-12", "close": 115.45, "volume": 450269.0}, {"date": "2022-05-13", "close": 121.78, "volume": 381737.0}, {"date": "2022-05-16", "close": 117.94, "volume": 259599.0}, {"date": "2022-05-17", "close": 120.78, "volume": 279530.0}, {"date": "2022-05-18", "close": 112.66, "volume": 481913.0}, {"date": "2022-05-19", "close": 116.81, "volume": 421955.0}, {"date": "2022-05-20", "close": 117.66, "volume": 242834.0}, {"date": "2022-05-23", "close": 118.05, "volume": 287132.0}, {"date": "2022-05-24", "close": 114.37, "volume": 178530.0}, {"date": "2022-05-25", "close": 116.19, "volume": 208516.0}, {"date": "2022-05-26", "close": 119.11, "volume": 172732.0}, {"date": "2022-05-27", "close": 122.58, "volume": 321051.0}, {"date": "2022-05-31", "close": 120.93, "volume": 355168.0}, {"date": "2022-06-01", "close": 121.7, "volume": 242244.0}, {"date": "2022-06-02", "close": 128.62, "volume": 316892.0}, {"date": "2022-06-03", "close": 125.52, "volume": 295964.0}, {"date": "2022-06-06", "close": 125.31, "volume": 250738.0}, {"date": "2022-06-07", "close": 128.6, "volume": 219631.0}, {"date": "2022-06-08", "close": 126.81, "volume": 227764.0}, {"date": "2022-06-09", "close": 123.47, "volume": 170035.0}, {"date": "2022-06-10", "close": 118.5, "volume": 253067.0}, {"date": "2022-06-13", "close": 110.88, "volume": 459407.0}, {"date": "2022-06-14", "close": 110.62, "volume": 428077.0}, {"date": "2022-06-15", "close": 113.62, "volume": 469727.0}, {"date": "2022-06-16", "close": 108.72, "volume": 422169.0}, {"date": "2022-06-17", "close": 111.27, "volume": 654053.0}, {"date": "2022-06-21", "close": 111.35, "volume": 239253.0}, {"date": "2022-06-22", "close": 110.82, "volume": 262640.0}, {"date": "2022-06-23", "close": 115.27, "volume": 215655.0}, {"date": "2022-06-24", "close": 120.32, "volume": 411248.0}, {"date": "2022-06-27", "close": 118.73, "volume": 187654.0}, {"date": "2022-06-28", "close": 115.77, "volume": 187545.0}, {"date": "2022-06-29", "close": 117.04, "volume": 208608.0}, {"date": "2022-06-30", "close": 114.6, "volume": 374909.0}, {"date": "2022-07-01", "close": 117.23, "volume": 258064.0}, {"date": "2022-07-05", "close": 120.66, "volume": 294688.0}, {"date": "2022-07-06", "close": 121.56, "volume": 306959.0}, {"date": "2022-07-07", "close": 124.21, "volume": 178036.0}, {"date": "2022-07-08", "close": 123.69, "volume": 162244.0}, {"date": "2022-07-11", "close": 122.05, "volume": 131537.0}, {"date": "2022-07-12", "close": 115.5, "volume": 509687.0}, {"date": "2022-07-13", "close": 111.92, "volume": 470727.0}, {"date": "2022-07-14", "close": 108.95, "volume": 576187.0}, {"date": "2022-07-15", "close": 112.29, "volume": 220355.0}, {"date": "2022-07-18", "close": 112.9, "volume": 269389.0}, {"date": "2022-07-19", "close": 114.75, "volume": 524472.0}, {"date": "2022-07-20", "close": 118.94, "volume": 303667.0}, {"date": "2022-07-21", "close": 120.72, "volume": 247624.0}, {"date": "2022-07-22", "close": 118.73, "volume": 239633.0}, {"date": "2022-07-25", "close": 118.96, "volume": 292087.0}, {"date": "2022-07-26", "close": 116.62, "volume": 471794.0}, {"date": "2022-07-27", "close": 137.44, "volume": 993029.0}, {"date": "2022-07-28", "close": 139.06, "volume": 599276.0}, {"date": "2022-07-29", "close": 140.67, "volume": 284671.0}, {"date": "2022-08-01", "close": 140.16, "volume": 266936.0}, {"date": "2022-08-02", "close": 139.35, "volume": 324005.0}, {"date": "2022-08-03", "close": 144.97, "volume": 360563.0}, {"date": "2022-08-04", "close": 143.64, "volume": 367190.0}, {"date": "2022-08-05", "close": 145.0, "volume": 250053.0}, {"date": "2022-08-08", "close": 146.1, "volume": 245874.0}, {"date": "2022-08-09", "close": 145.02, "volume": 258281.0}, {"date": "2022-08-10", "close": 148.31, "volume": 348933.0}, {"date": "2022-08-11", "close": 147.94, "volume": 275806.0}, {"date": "2022-08-12", "close": 149.99, "volume": 222876.0}, {"date": "2022-08-15", "close": 153.61, "volume": 251401.0}, {"date": "2022-08-16", "close": 155.0, "volume": 399473.0}, {"date": "2022-08-17", "close": 154.01, "volume": 433707.0}, {"date": "2022-08-18", "close": 152.04, "volume": 314239.0}, {"date": "2022-08-19", "close": 148.93, "volume": 281059.0}, {"date": "2022-08-22", "close": 146.01, "volume": 245088.0}, {"date": "2022-08-23", "close": 144.48, "volume": 201145.0}, {"date": "2022-08-24", "close": 145.68, "volume": 170353.0}, {"date": "2022-08-25", "close": 148.35, "volume": 183873.0}, {"date": "2022-08-26", "close": 142.45, "volume": 183068.0}, {"date": "2022-08-29", "close": 140.81, "volume": 146714.0}, {"date": "2022-08-30", "close": 141.43, "volume": 203087.0}, {"date": "2022-08-31", "close": 141.26, "volume": 216619.0}, {"date": "2022-09-01", "close": 140.09, "volume": 231372.0}, {"date": "2022-09-02", "close": 136.88, "volume": 261362.0}, {"date": "2022-09-06", "close": 137.04, "volume": 290545.0}, {"date": "2022-09-07", "close": 139.51, "volume": 256054.0}, {"date": "2022-09-08", "close": 141.28, "volume": 193674.0}, {"date": "2022-09-09", "close": 145.31, "volume": 337511.0}, {"date": "2022-09-12", "close": 146.47, "volume": 267082.0}, {"date": "2022-09-13", "close": 140.77, "volume": 276912.0}, {"date": "2022-09-14", "close": 141.51, "volume": 304062.0}, {"date": "2022-09-15", "close": 140.1, "volume": 321012.0}, {"date": "2022-09-16", "close": 137.74, "volume": 898915.0}, {"date": "2022-09-19", "close": 137.5, "volume": 258997.0}, {"date": "2022-09-20", "close": 135.32, "volume": 314213.0}, {"date": "2022-09-21", "close": 133.53, "volume": 262314.0}, {"date": "2022-09-22", "close": 131.33, "volume": 240287.0}, {"date": "2022-09-23", "close": 129.63, "volume": 326803.0}, {"date": "2022-09-26", "close": 130.55, "volume": 337601.0}, {"date": "2022-09-27", "close": 131.2, "volume": 278062.0}, {"date": "2022-09-28", "close": 134.23, "volume": 396078.0}, {"date": "2022-09-29", "close": 134.23, "volume": 308483.0}, {"date": "2022-09-30", "close": 133.03, "volume": 370627.0}, {"date": "2022-10-03", "close": 135.59, "volume": 337002.0}, {"date": "2022-10-04", "close": 137.67, "volume": 549901.0}, {"date": "2022-10-05", "close": 138.17, "volume": 281904.0}, {"date": "2022-10-06", "close": 140.49, "volume": 300356.0}, {"date": "2022-10-07", "close": 135.43, "volume": 224669.0}, {"date": "2022-10-10", "close": 132.59, "volume": 171952.0}, {"date": "2022-10-11", "close": 129.32, "volume": 307412.0}, {"date": "2022-10-12", "close": 127.64, "volume": 258276.0}, {"date": "2022-10-13", "close": 127.63, "volume": 495374.0}, {"date": "2022-10-14", "close": 122.21, "volume": 491172.0}, {"date": "2022-10-17", "close": 127.5, "volume": 343131.0}, {"date": "2022-10-18", "close": 131.37, "volume": 323211.0}, {"date": "2022-10-19", "close": 126.96, "volume": 286949.0}, {"date": "2022-10-20", "close": 125.47, "volume": 298533.0}, {"date": "2022-10-21", "close": 127.53, "volume": 381017.0}, {"date": "2022-10-24", "close": 128.5, "volume": 497922.0}, {"date": "2022-10-25", "close": 133.59, "volume": 435296.0}, {"date": "2022-10-26", "close": 118.34, "volume": 1352513.0}, {"date": "2022-10-27", "close": 118.83, "volume": 648986.0}, {"date": "2022-10-28", "close": 120.31, "volume": 430496.0}, {"date": "2022-10-31", "close": 121.67, "volume": 351624.0}, {"date": "2022-11-01", "close": 117.58, "volume": 330432.0}, {"date": "2022-11-02", "close": 112.83, "volume": 359356.0}, {"date": "2022-11-03", "close": 110.13, "volume": 289046.0}, {"date": "2022-11-04", "close": 109.34, "volume": 298584.0}, {"date": "2022-11-07", "close": 111.18, "volume": 406849.0}, {"date": "2022-11-08", "close": 110.85, "volume": 354889.0}, {"date": "2022-11-09", "close": 108.5, "volume": 369119.0}, {"date": "2022-11-10", "close": 120.95, "volume": 644005.0}, {"date": "2022-11-11", "close": 124.04, "volume": 340399.0}, {"date": "2022-11-14", "close": 123.42, "volume": 289974.0}, {"date": "2022-11-15", "close": 128.27, "volume": 357086.0}, {"date": "2022-11-16", "close": 124.27, "volume": 231736.0}, {"date": "2022-11-17", "close": 120.81, "volume": 194131.0}, {"date": "2022-11-18", "close": 121.54, "volume": 181021.0}, {"date": "2022-11-21", "close": 120.25, "volume": 186961.0}, {"date": "2022-11-22", "close": 122.69, "volume": 171697.0}, {"date": "2022-11-23", "close": 123.75, "volume": 131596.0}, {"date": "2022-11-25", "close": 123.77, "volume": 115390.0}, {"date": "2022-11-28", "close": 121.25, "volume": 183484.0}, {"date": "2022-11-29", "close": 119.5, "volume": 149673.0}, {"date": "2022-11-30", "close": 125.94, "volume": 293406.0}, {"date": "2022-12-01", "close": 127.04, "volume": 196057.0}, {"date": "2022-12-02", "close": 126.46, "volume": 207283.0}, {"date": "2022-12-05", "close": 121.43, "volume": 219335.0}, {"date": "2022-12-06", "close": 117.01, "volume": 316376.0}, {"date": "2022-12-07", "close": 118.06, "volume": 236245.0}, {"date": "2022-12-08", "close": 120.39, "volume": 209400.0}, {"date": "2022-12-09", "close": 119.43, "volume": 196004.0}, {"date": "2022-12-12", "close": 120.06, "volume": 370821.0}, {"date": "2022-12-13", "close": 123.3, "volume": 268082.0}, {"date": "2022-12-14", "close": 123.6, "volume": 284525.0}, {"date": "2022-12-15", "close": 119.64, "volume": 251386.0}, {"date": "2022-12-16", "close": 119.04, "volume": 806834.0}, {"date": "2022-12-19", "close": 118.94, "volume": 276857.0}, {"date": "2022-12-20", "close": 120.29, "volume": 215878.0}, {"date": "2022-12-21", "close": 122.31, "volume": 295052.0}, {"date": "2022-12-22", "close": 119.47, "volume": 260308.0}, {"date": "2022-12-23", "close": 119.95, "volume": 133539.0}, {"date": "2022-12-27", "close": 120.1, "volume": 122166.0}, {"date": "2022-12-28", "close": 118.04, "volume": 106482.0}, {"date": "2022-12-29", "close": 121.65, "volume": 136069.0}, {"date": "2022-12-30", "close": 121.4, "volume": 200189.0}, {"date": "2023-01-03", "close": 121.0, "volume": 193012.0}, {"date": "2023-01-04", "close": 120.57, "volume": 241804.0}, {"date": "2023-01-05", "close": 115.18, "volume": 417334.0}, {"date": "2023-01-06", "close": 118.61, "volume": 229131.0}, {"date": "2023-01-09", "close": 119.77, "volume": 462121.0}, {"date": "2023-01-10", "close": 119.52, "volume": 425904.0}, {"date": "2023-01-11", "close": 121.49, "volume": 604057.0}, {"date": "2023-01-12", "close": 121.7, "volume": 321507.0}, {"date": "2023-01-13", "close": 122.4, "volume": 218548.0}, {"date": "2023-01-17", "close": 123.23, "volume": 256147.0}, {"date": "2023-01-18", "close": 122.4, "volume": 280111.0}, {"date": "2023-01-19", "close": 120.72, "volume": 243334.0}, {"date": "2023-01-20", "close": 122.65, "volume": 204959.0}, {"date": "2023-01-23", "close": 125.13, "volume": 530607.0}, {"date": "2023-01-24", "close": 124.1, "volume": 156533.0}, {"date": "2023-01-25", "close": 123.81, "volume": 179632.0}, {"date": "2023-01-26", "close": 126.36, "volume": 179231.0}, {"date": "2023-01-27", "close": 127.68, "volume": 178903.0}, {"date": "2023-01-30", "close": 126.75, "volume": 286438.0}, {"date": "2023-01-31", "close": 130.36, "volume": 394452.0}, {"date": "2023-02-01", "close": 136.43, "volume": 499098.0}, {"date": "2023-02-02", "close": 138.73, "volume": 518879.0}, {"date": "2023-02-03", "close": 149.81, "volume": 649790.0}, {"date": "2023-02-06", "close": 144.77, "volume": 449161.0}, {"date": "2023-02-07", "close": 146.03, "volume": 454551.0}, {"date": "2023-02-08", "close": 144.39, "volume": 336376.0}, {"date": "2023-02-09", "close": 143.61, "volume": 327361.0}, {"date": "2023-02-10", "close": 143.01, "volume": 311428.0}, {"date": "2023-02-13", "close": 145.77, "volume": 334890.0}, {"date": "2023-02-14", "close": 145.52, "volume": 284577.0}, {"date": "2023-02-15", "close": 148.19, "volume": 264490.0}, {"date": "2023-02-16", "close": 145.51, "volume": 331838.0}, {"date": "2023-02-17", "close": 145.31, "volume": 281130.0}, {"date": "2023-02-21", "close": 143.04, "volume": 201981.0}, {"date": "2023-02-22", "close": 142.7, "volume": 233725.0}, {"date": "2023-02-23", "close": 144.77, "volume": 204620.0}, {"date": "2023-02-24", "close": 143.37, "volume": 206963.0}, {"date": "2023-02-27", "close": 144.47, "volume": 206024.0}, {"date": "2023-02-28", "close": 143.75, "volume": 233452.0}, {"date": "2023-03-01", "close": 143.87, "volume": 219100.0}, {"date": "2023-03-02", "close": 146.79, "volume": 296559.0}, {"date": "2023-03-03", "close": 147.14, "volume": 224382.0}, {"date": "2023-03-06", "close": 145.99, "volume": 221763.0}, {"date": "2023-03-07", "close": 143.0, "volume": 255993.0}, {"date": "2023-03-08", "close": 143.09, "volume": 160111.0}, {"date": "2023-03-09", "close": 140.61, "volume": 196388.0}, {"date": "2023-03-10", "close": 137.34, "volume": 205616.0}, {"date": "2023-03-13", "close": 137.08, "volume": 388319.0}, {"date": "2023-03-14", "close": 142.76, "volume": 314920.0}, {"date": "2023-03-15", "close": 141.42, "volume": 238123.0}, {"date": "2023-03-16", "close": 143.49, "volume": 208462.0}, {"date": "2023-03-17", "close": 143.46, "volume": 441314.0}, {"date": "2023-03-20", "close": 146.09, "volume": 249351.0}, {"date": "2023-03-21", "close": 147.28, "volume": 266464.0}, {"date": "2023-03-22", "close": 144.36, "volume": 182658.0}, {"date": "2023-03-23", "close": 146.4, "volume": 189951.0}, {"date": "2023-03-24", "close": 147.3, "volume": 173682.0}, {"date": "2023-03-27", "close": 148.29, "volume": 187433.0}, {"date": "2023-03-28", "close": 148.81, "volume": 175298.0}, {"date": "2023-03-29", "close": 150.34, "volume": 152882.0}, {"date": "2023-03-30", "close": 152.0, "volume": 146666.0}, {"date": "2023-03-31", "close": 154.85, "volume": 258493.0}, {"date": "2023-04-03", "close": 156.64, "volume": 269291.0}, {"date": "2023-04-04", "close": 154.97, "volume": 209540.0}, {"date": "2023-04-05", "close": 152.84, "volume": 346975.0}, {"date": "2023-04-06", "close": 153.59, "volume": 201264.0}, {"date": "2023-04-10", "close": 155.31, "volume": 144362.0}, {"date": "2023-04-11", "close": 152.79, "volume": 189218.0}, {"date": "2023-04-12", "close": 153.01, "volume": 131970.0}, {"date": "2023-04-13", "close": 155.9, "volume": 129862.0}, {"date": "2023-04-14", "close": 156.37, "volume": 173627.0}, {"date": "2023-04-17", "close": 157.21, "volume": 154060.0}, {"date": "2023-04-18", "close": 157.79, "volume": 207931.0}, {"date": "2023-04-19", "close": 157.99, "volume": 159436.0}, {"date": "2023-04-20", "close": 156.23, "volume": 336607.0}, {"date": "2023-04-21", "close": 158.78, "volume": 277947.0}, {"date": "2023-04-24", "close": 155.75, "volume": 269987.0}, {"date": "2023-04-25", "close": 152.68, "volume": 447905.0}, {"date": "2023-04-26", "close": 165.71, "volume": 1023689.0}, {"date": "2023-04-27", "close": 168.64, "volume": 628129.0}, {"date": "2023-04-28", "close": 165.68, "volume": 464410.0}, {"date": "2023-05-01", "close": 169.16, "volume": 433729.0}, {"date": "2023-05-02", "close": 167.6, "volume": 297989.0}, {"date": "2023-05-03", "close": 167.54, "volume": 369432.0}, {"date": "2023-05-04", "close": 168.3, "volume": 291862.0}, {"date": "2023-05-05", "close": 168.92, "volume": 235970.0}, {"date": "2023-05-08", "close": 169.5, "volume": 187305.0}, {"date": "2023-05-09", "close": 168.91, "volume": 321820.0}, {"date": "2023-05-10", "close": 171.68, "volume": 282514.0}, {"date": "2023-05-11", "close": 170.62, "volume": 228519.0}, {"date": "2023-05-12", "close": 172.82, "volume": 266500.0}, {"date": "2023-05-15", "close": 172.25, "volume": 260237.0}, {"date": "2023-05-16", "close": 170.95, "volume": 400908.0}, {"date": "2023-05-17", "close": 172.2, "volume": 437270.0}, {"date": "2023-05-18", "close": 176.24, "volume": 226078.0}, {"date": "2023-05-19", "close": 177.09, "volume": 316335.0}, {"date": "2023-05-22", "close": 177.89, "volume": 328774.0}, {"date": "2023-05-23", "close": 172.47, "volume": 407215.0}, {"date": "2023-05-24", "close": 174.72, "volume": 438185.0}, {"date": "2023-05-25", "close": 175.81, "volume": 279596.0}, {"date": "2023-05-26", "close": 179.26, "volume": 551647.0}, {"date": "2023-05-30", "close": 179.06, "volume": 402318.0}, {"date": "2023-05-31", "close": 181.42, "volume": 550078.0}, {"date": "2023-06-01", "close": 183.43, "volume": 329287.0}, {"date": "2023-06-02", "close": 185.46, "volume": 313423.0}, {"date": "2023-06-05", "close": 184.99, "volume": 591170.0}, {"date": "2023-06-06", "close": 184.7, "volume": 339706.0}, {"date": "2023-06-07", "close": 183.25, "volume": 405020.0}, {"date": "2023-06-08", "close": 185.5, "volume": 388996.0}, {"date": "2023-06-09", "close": 185.81, "volume": 383609.0}, {"date": "2023-06-12", "close": 189.96, "volume": 231680.0}, {"date": "2023-06-13", "close": 191.22, "volume": 295600.0}, {"date": "2023-06-14", "close": 192.2, "volume": 372340.0}, {"date": "2023-06-15", "close": 193.72, "volume": 376289.0}, {"date": "2023-06-16", "close": 191.81, "volume": 711363.0}, {"date": "2023-06-20", "close": 191.17, "volume": 319560.0}, {"date": "2023-06-21", "close": 189.71, "volume": 303053.0}, {"date": "2023-06-22", "close": 190.4, "volume": 289553.0}, {"date": "2023-06-23", "close": 187.93, "volume": 1082585.0}, {"date": "2023-06-26", "close": 186.2, "volume": 304121.0}, {"date": "2023-06-27", "close": 189.8, "volume": 288155.0}, {"date": "2023-06-28", "close": 191.83, "volume": 340251.0}, {"date": "2023-06-29", "close": 195.16, "volume": 366809.0}, {"date": "2023-06-30", "close": 199.88, "volume": 452219.0}, {"date": "2023-07-03", "close": 197.01, "volume": 159496.0}, {"date": "2023-07-05", "close": 194.38, "volume": 259715.0}, {"date": "2023-07-06", "close": 193.16, "volume": 300728.0}, {"date": "2023-07-07", "close": 192.43, "volume": 267795.0}, {"date": "2023-07-10", "close": 195.2, "volume": 254083.0}, {"date": "2023-07-11", "close": 197.27, "volume": 295181.0}, {"date": "2023-07-12", "close": 198.54, "volume": 187305.0}, {"date": "2023-07-13", "close": 199.75, "volume": 408648.0}, {"date": "2023-07-14", "close": 200.87, "volume": 319294.0}, {"date": "2023-07-17", "close": 204.4, "volume": 478648.0}, {"date": "2023-07-18", "close": 205.53, "volume": 347379.0}, {"date": "2023-07-19", "close": 207.85, "volume": 453618.0}, {"date": "2023-07-20", "close": 204.27, "volume": 378419.0}, {"date": "2023-07-21", "close": 193.97, "volume": 966333.0}, {"date": "2023-07-24", "close": 192.17, "volume": 575423.0}, {"date": "2023-07-25", "close": 193.32, "volume": 496590.0}, {"date": "2023-07-26", "close": 188.49, "volume": 770158.0}, {"date": "2023-07-27", "close": 188.09, "volume": 693345.0}, {"date": "2023-07-28", "close": 186.42, "volume": 358493.0}, {"date": "2023-07-31", "close": 190.62, "volume": 384463.0}, {"date": "2023-08-01", "close": 191.59, "volume": 261921.0}, {"date": "2023-08-02", "close": 188.06, "volume": 498367.0}, {"date": "2023-08-03", "close": 187.86, "volume": 293310.0}, {"date": "2023-08-04", "close": 186.83, "volume": 182992.0}, {"date": "2023-08-07", "close": 189.17, "volume": 290724.0}, {"date": "2023-08-08", "close": 185.77, "volume": 291816.0}, {"date": "2023-08-09", "close": 185.02, "volume": 259091.0}, {"date": "2023-08-10", "close": 186.69, "volume": 346998.0}, {"date": "2023-08-11", "close": 191.45, "volume": 614376.0}, {"date": "2023-08-14", "close": 192.35, "volume": 329806.0}, {"date": "2023-08-15", "close": 191.24, "volume": 253269.0}, {"date": "2023-08-16", "close": 189.86, "volume": 227721.0}, {"date": "2023-08-17", "close": 185.19, "volume": 261246.0}, {"date": "2023-08-18", "close": 185.93, "volume": 256536.0}, {"date": "2023-08-21", "close": 187.09, "volume": 350243.0}, {"date": "2023-08-22", "close": 190.21, "volume": 285581.0}, {"date": "2023-08-23", "close": 194.34, "volume": 245485.0}, {"date": "2023-08-24", "close": 189.95, "volume": 310920.0}, {"date": "2023-08-25", "close": 192.36, "volume": 300297.0}, {"date": "2023-08-28", "close": 193.81, "volume": 297321.0}, {"date": "2023-08-29", "close": 200.41, "volume": 423066.0}, {"date": "2023-08-30", "close": 203.27, "volume": 440737.0}, {"date": "2023-08-31", "close": 202.62, "volume": 3549179.0}, {"date": "2023-09-01", "close": 201.2, "volume": 688376.0}, {"date": "2023-09-05", "close": 199.87, "volume": 733200.0}, {"date": "2023-09-06", "close": 201.02, "volume": 426685.0}, {"date": "2023-09-07", "close": 200.56, "volume": 467544.0}, {"date": "2023-09-08", "close": 200.48, "volume": 378325.0}, {"date": "2023-09-11", "close": 203.0, "volume": 427556.0}, {"date": "2023-09-12", "close": 199.14, "volume": 433390.0}, {"date": "2023-09-13", "close": 199.64, "volume": 452767.0}, {"date": "2023-09-14", "close": 202.88, "volume": 466005.0}, {"date": "2023-09-15", "close": 198.88, "volume": 1055082.0}, {"date": "2023-09-18", "close": 201.96, "volume": 358397.0}, {"date": "2023-09-19", "close": 202.53, "volume": 293033.0}, {"date": "2023-09-20", "close": 202.73, "volume": 286933.0}, {"date": "2023-09-21", "close": 193.17, "volume": 511891.0}, {"date": "2023-09-22", "close": 194.45, "volume": 454350.0}, {"date": "2023-09-25", "close": 195.96, "volume": 238744.0}, {"date": "2023-09-26", "close": 193.26, "volume": 251998.0}, {"date": "2023-09-27", "close": 195.08, "volume": 256197.0}, {"date": "2023-09-28", "close": 197.17, "volume": 271031.0}, {"date": "2023-09-29", "close": 197.66, "volume": 258613.0}, {"date": "2023-10-02", "close": 198.86, "volume": 249501.0}, {"date": "2023-10-03", "close": 195.13, "volume": 349984.0}, {"date": "2023-10-04", "close": 199.34, "volume": 289711.0}, {"date": "2023-10-05", "close": 199.51, "volume": 352960.0}, {"date": "2023-10-06", "close": 206.85, "volume": 247866.0}, {"date": "2023-10-09", "close": 208.21, "volume": 198650.0}, {"date": "2023-10-10", "close": 209.69, "volume": 310940.0}, {"date": "2023-10-11", "close": 209.49, "volume": 337380.0}, {"date": "2023-10-12", "close": 204.72, "volume": 530245.0}, {"date": "2023-10-13", "close": 200.49, "volume": 432420.0}, {"date": "2023-10-16", "close": 204.62, "volume": 382762.0}, {"date": "2023-10-17", "close": 206.92, "volume": 586079.0}, {"date": "2023-10-18", "close": 201.65, "volume": 401273.0}, {"date": "2023-10-19", "close": 196.26, "volume": 561362.0}, {"date": "2023-10-20", "close": 190.45, "volume": 478946.0}, {"date": "2023-10-23", "close": 184.4, "volume": 735256.0}, {"date": "2023-10-24", "close": 189.58, "volume": 635886.0}, {"date": "2023-10-25", "close": 193.06, "volume": 934343.0}, {"date": "2023-10-26", "close": 191.92, "volume": 795995.0}, {"date": "2023-10-27", "close": 188.49, "volume": 382569.0}, {"date": "2023-10-30", "close": 189.26, "volume": 408874.0}, {"date": "2023-10-31", "close": 194.98, "volume": 457079.0}, {"date": "2023-11-01", "close": 198.14, "volume": 527071.0}, {"date": "2023-11-02", "close": 200.89, "volume": 443568.0}, {"date": "2023-11-03", "close": 208.86, "volume": 473705.0}, {"date": "2023-11-06", "close": 208.95, "volume": 371499.0}, {"date": "2023-11-07", "close": 211.69, "volume": 463085.0}, {"date": "2023-11-08", "close": 211.84, "volume": 265357.0}, {"date": "2023-11-09", "close": 206.83, "volume": 294594.0}, {"date": "2023-11-10", "close": 214.36, "volume": 269514.0}, {"date": "2023-11-13", "close": 214.02, "volume": 291067.0}, {"date": "2023-11-14", "close": 221.51, "volume": 339420.0}, {"date": "2023-11-15", "close": 221.33, "volume": 470171.0}, {"date": "2023-11-16", "close": 221.25, "volume": 455287.0}, {"date": "2023-11-17", "close": 221.86, "volume": 372518.0}, {"date": "2023-11-20", "close": 222.42, "volume": 477495.0}, {"date": "2023-11-21", "close": 223.29, "volume": 450514.0}, {"date": "2023-11-22", "close": 222.0, "volume": 339985.0}, {"date": "2023-11-24", "close": 223.14, "volume": 145305.0}, {"date": "2023-11-27", "close": 224.61, "volume": 403038.0}, {"date": "2023-11-28", "close": 224.67, "volume": 482071.0}, {"date": "2023-11-29", "close": 223.61, "volume": 412998.0}, {"date": "2023-11-30", "close": 223.05, "volume": 1261427.0}, {"date": "2023-12-01", "close": 227.92, "volume": 296466.0}, {"date": "2023-12-04", "close": 227.75, "volume": 297798.0}, {"date": "2023-12-05", "close": 227.18, "volume": 260415.0}, {"date": "2023-12-06", "close": 224.68, "volume": 435567.0}, {"date": "2023-12-07", "close": 222.62, "volume": 326824.0}, {"date": "2023-12-08", "close": 221.74, "volume": 485828.0}, {"date": "2023-12-11", "close": 222.59, "volume": 420342.0}, {"date": "2023-12-12", "close": 224.76, "volume": 442787.0}, {"date": "2023-12-13", "close": 224.77, "volume": 666333.0}, {"date": "2023-12-14", "close": 215.95, "volume": 1023130.0}, {"date": "2023-12-15", "close": 214.19, "volume": 1702929.0}, {"date": "2023-12-18", "close": 218.54, "volume": 596575.0}, {"date": "2023-12-19", "close": 221.93, "volume": 473204.0}, {"date": "2023-12-20", "close": 217.95, "volume": 291327.0}, {"date": "2023-12-21", "close": 219.83, "volume": 195542.0}, {"date": "2023-12-22", "close": 220.2, "volume": 268407.0}, {"date": "2023-12-26", "close": 219.32, "volume": 236682.0}, {"date": "2023-12-27", "close": 216.44, "volume": 299884.0}, {"date": "2023-12-28", "close": 216.58, "volume": 179923.0}, {"date": "2023-12-29", "close": 215.32, "volume": 287110.0}, {"date": "2024-01-02", "close": 206.77, "volume": 377591.0}, {"date": "2024-01-03", "close": 204.44, "volume": 403311.0}, {"date": "2024-01-04", "close": 200.57, "volume": 376846.0}, {"date": "2024-01-05", "close": 199.37, "volume": 627517.0}, {"date": "2024-01-08", "close": 202.25, "volume": 302263.0}, {"date": "2024-01-09", "close": 204.01, "volume": 319215.0}, {"date": "2024-01-10", "close": 207.09, "volume": 254676.0}, {"date": "2024-01-11", "close": 207.1, "volume": 256777.0}, {"date": "2024-01-12", "close": 210.6, "volume": 222864.0}, {"date": "2024-01-16", "close": 216.24, "volume": 427397.0}, {"date": "2024-01-17", "close": 216.56, "volume": 254355.0}, {"date": "2024-01-18", "close": 217.57, "volume": 295093.0}, {"date": "2024-01-19", "close": 221.41, "volume": 258537.0}, {"date": "2024-01-22", "close": 224.39, "volume": 237354.0}, {"date": "2024-01-23", "close": 222.77, "volume": 244147.0}, {"date": "2024-01-24", "close": 221.15, "volume": 332279.0}, {"date": "2024-01-25", "close": 218.28, "volume": 293541.0}, {"date": "2024-01-26", "close": 219.76, "volume": 463590.0}, {"date": "2024-01-29", "close": 225.92, "volume": 584973.0}, {"date": "2024-01-30", "close": 223.78, "volume": 517338.0}, {"date": "2024-01-31", "close": 242.56, "volume": 1063834.0}, {"date": "2024-02-01", "close": 249.07, "volume": 562754.0}, {"date": "2024-02-02", "close": 250.56, "volume": 378867.0}, {"date": "2024-02-05", "close": 249.15, "volume": 273054.0}, {"date": "2024-02-06", "close": 247.52, "volume": 287664.0}, {"date": "2024-02-07", "close": 245.73, "volume": 475196.0}, {"date": "2024-02-08", "close": 247.02, "volume": 398943.0}, {"date": "2024-02-09", "close": 250.5, "volume": 316536.0}, {"date": "2024-02-12", "close": 245.73, "volume": 315461.0}, {"date": "2024-02-13", "close": 245.75, "volume": 460281.0}, {"date": "2024-02-14", "close": 248.8, "volume": 254037.0}, {"date": "2024-02-15", "close": 247.4, "volume": 264943.0}, {"date": "2024-02-16", "close": 243.81, "volume": 173976.0}, {"date": "2024-02-20", "close": 242.88, "volume": 251889.0}, {"date": "2024-02-21", "close": 241.58, "volume": 298546.0}, {"date": "2024-02-22", "close": 248.29, "volume": 273141.0}, {"date": "2024-02-23", "close": 248.9, "volume": 178555.0}, {"date": "2024-02-26", "close": 250.09, "volume": 255729.0}, {"date": "2024-02-27", "close": 250.47, "volume": 438977.0}, {"date": "2024-02-28", "close": 254.01, "volume": 442850.0}, {"date": "2024-02-29", "close": 253.33, "volume": 659955.0}, {"date": "2024-03-01", "close": 256.75, "volume": 271180.0}, {"date": "2024-03-04", "close": 255.39, "volume": 290514.0}, {"date": "2024-03-05", "close": 252.33, "volume": 357246.0}, {"date": "2024-03-06", "close": 254.76, "volume": 243135.0}, {"date": "2024-03-07", "close": 266.03, "volume": 452234.0}, {"date": "2024-03-08", "close": 257.5, "volume": 338509.0}, {"date": "2024-03-11", "close": 255.5, "volume": 257550.0}, {"date": "2024-03-12", "close": 256.19, "volume": 521368.0}, {"date": "2024-03-13", "close": 251.67, "volume": 336419.0}, {"date": "2024-03-14", "close": 250.67, "volume": 431945.0}, {"date": "2024-03-15", "close": 247.0, "volume": 1081985.0}, {"date": "2024-03-18", "close": 247.0, "volume": 310961.0}, {"date": "2024-03-19", "close": 247.6, "volume": 428602.0}, {"date": "2024-03-20", "close": 251.14, "volume": 433785.0}, {"date": "2024-03-21", "close": 252.92, "volume": 318832.0}, {"date": "2024-03-22", "close": 250.84, "volume": 367772.0}, {"date": "2024-03-25", "close": 248.51, "volume": 233322.0}, {"date": "2024-03-26", "close": 249.58, "volume": 286856.0}, {"date": "2024-03-27", "close": 249.73, "volume": 228119.0}, {"date": "2024-03-28", "close": 250.23, "volume": 400098.0}, {"date": "2024-04-01", "close": 247.67, "volume": 254853.0}, {"date": "2024-04-02", "close": 242.76, "volume": 430570.0}, {"date": "2024-04-03", "close": 241.7, "volume": 388859.0}, {"date": "2024-04-04", "close": 242.03, "volume": 360668.0}, {"date": "2024-04-05", "close": 243.51, "volume": 315021.0}, {"date": "2024-04-08", "close": 242.09, "volume": 326083.0}, {"date": "2024-04-09", "close": 242.18, "volume": 323803.0}, {"date": "2024-04-10", "close": 238.3, "volume": 222749.0}, {"date": "2024-04-11", "close": 239.66, "volume": 212224.0}, {"date": "2024-04-12", "close": 237.81, "volume": 274185.0}, {"date": "2024-04-15", "close": 230.49, "volume": 565455.0}, {"date": "2024-04-16", "close": 231.16, "volume": 327661.0}, {"date": "2024-04-17", "close": 228.43, "volume": 240940.0}, {"date": "2024-04-18", "close": 230.44, "volume": 546778.0}, {"date": "2024-04-19", "close": 226.34, "volume": 392744.0}, {"date": "2024-04-22", "close": 228.32, "volume": 491440.0}, {"date": "2024-04-23", "close": 230.63, "volume": 538934.0}, {"date": "2024-04-24", "close": 206.32, "volume": 1487420.0}, {"date": "2024-04-25", "close": 208.3, "volume": 739547.0}, {"date": "2024-04-26", "close": 209.02, "volume": 456441.0}, {"date": "2024-04-29", "close": 209.83, "volume": 393786.0}, {"date": "2024-04-30", "close": 206.06, "volume": 607124.0}, {"date": "2024-05-01", "close": 207.77, "volume": 505538.0}, {"date": "2024-05-02", "close": 208.84, "volume": 380015.0}, {"date": "2024-05-03", "close": 210.76, "volume": 331805.0}, {"date": "2024-05-06", "close": 213.39, "volume": 275119.0}, {"date": "2024-05-07", "close": 216.64, "volume": 622305.0}, {"date": "2024-05-08", "close": 214.62, "volume": 328518.0}, {"date": "2024-05-09", "close": 217.23, "volume": 254417.0}, {"date": "2024-05-10", "close": 217.73, "volume": 292619.0}, {"date": "2024-05-13", "close": 213.62, "volume": 347067.0}, {"date": "2024-05-14", "close": 216.64, "volume": 323045.0}, {"date": "2024-05-15", "close": 223.45, "volume": 315446.0}, {"date": "2024-05-16", "close": 225.69, "volume": 384746.0}, {"date": "2024-05-17", "close": 228.78, "volume": 470709.0}, {"date": "2024-05-20", "close": 230.64, "volume": 363735.0}, {"date": "2024-05-21", "close": 225.67, "volume": 348953.0}, {"date": "2024-05-22", "close": 223.98, "volume": 345336.0}, {"date": "2024-05-23", "close": 225.35, "volume": 420918.0}, {"date": "2024-05-24", "close": 228.13, "volume": 373022.0}, {"date": "2024-05-28", "close": 225.79, "volume": 263239.0}, {"date": "2024-05-29", "close": 221.46, "volume": 507215.0}, {"date": "2024-05-30", "close": 216.36, "volume": 457598.0}, {"date": "2024-05-31", "close": 219.54, "volume": 1123851.0}, {"date": "2024-06-03", "close": 214.5, "volume": 446666.0}, {"date": "2024-06-04", "close": 214.48, "volume": 427949.0}, {"date": "2024-06-05", "close": 220.09, "volume": 457199.0}, {"date": "2024-06-06", "close": 219.82, "volume": 386453.0}, {"date": "2024-06-07", "close": 220.55, "volume": 320759.0}, {"date": "2024-06-10", "close": 221.23, "volume": 304873.0}, {"date": "2024-06-11", "close": 226.31, "volume": 425427.0}, {"date": "2024-06-12", "close": 231.05, "volume": 384751.0}, {"date": "2024-06-13", "close": 229.14, "volume": 300976.0}, {"date": "2024-06-14", "close": 228.84, "volume": 152222.0}, {"date": "2024-06-17", "close": 232.75, "volume": 294232.0}, {"date": "2024-06-18", "close": 237.37, "volume": 381736.0}, {"date": "2024-06-20", "close": 233.06, "volume": 299656.0}, {"date": "2024-06-21", "close": 240.11, "volume": 947632.0}, {"date": "2024-06-24", "close": 241.475, "volume": 678965.0}, {"date": "2024-06-25", "close": 239.78, "volume": 545331.0}, {"date": "2024-06-26", "close": 241.79, "volume": 291952.0}, {"date": "2024-06-27", "close": 251.21, "volume": 575492.0}, {"date": "2024-06-28", "close": 246.68, "volume": 1138356.0}, {"date": "2024-07-01", "close": 245.28, "volume": 415337.0}, {"date": "2024-07-02", "close": 245.66, "volume": 534978.0}, {"date": "2024-07-03", "close": 246.22, "volume": 231767.0}, {"date": "2024-07-05", "close": 247.83, "volume": 167538.0}, {"date": "2024-07-08", "close": 246.22, "volume": 181072.0}, {"date": "2024-07-09", "close": 242.17, "volume": 289950.0}, {"date": "2024-07-10", "close": 246.23, "volume": 348526.0}, {"date": "2024-07-11", "close": 241.17, "volume": 385469.0}, {"date": "2024-07-12", "close": 240.42, "volume": 379123.0}, {"date": "2024-07-15", "close": 241.14, "volume": 391451.0}, {"date": "2024-07-16", "close": 239.15, "volume": 549071.0}, {"date": "2024-07-17", "close": 223.88, "volume": 1061354.0}, {"date": "2024-07-18", "close": 219.05, "volume": 658134.0}, {"date": "2024-07-19", "close": 218.59, "volume": 508964.0}, {"date": "2024-07-22", "close": 225.15, "volume": 616536.0}, {"date": "2024-07-23", "close": 226.0, "volume": 668823.0}, {"date": "2024-07-24", "close": 249.83, "volume": 1455465.0}, {"date": "2024-07-25", "close": 246.87, "volume": 1080050.0}, {"date": "2024-07-26", "close": 258.46, "volume": 882921.0}, {"date": "2024-07-29", "close": 255.89, "volume": 564788.0}, {"date": "2024-07-30", "close": 255.0, "volume": 403030.0}, {"date": "2024-07-31", "close": 255.38, "volume": 405790.0}, {"date": "2024-08-01", "close": 250.66, "volume": 342992.0}, {"date": "2024-08-02", "close": 243.93, "volume": 401419.0}, {"date": "2024-08-05", "close": 238.86, "volume": 634023.0}, {"date": "2024-08-06", "close": 241.09, "volume": 284591.0}, {"date": "2024-08-07", "close": 239.33, "volume": 215168.0}, {"date": "2024-08-08", "close": 248.09, "volume": 373347.0}, {"date": "2024-08-09", "close": 247.8, "volume": 243857.0}, {"date": "2024-08-12", "close": 247.07, "volume": 205166.0}, {"date": "2024-08-13", "close": 250.93, "volume": 309625.0}, {"date": "2024-08-14", "close": 249.81, "volume": 322773.0}, {"date": "2024-08-15", "close": 255.06, "volume": 431355.0}, {"date": "2024-08-16", "close": 255.96, "volume": 287623.0}, {"date": "2024-08-19", "close": 259.74, "volume": 337288.0}, {"date": "2024-08-20", "close": 257.35, "volume": 260820.0}, {"date": "2024-08-21", "close": 261.44, "volume": 259958.0}, {"date": "2024-08-22", "close": 259.71, "volume": 298310.0}, {"date": "2024-08-23", "close": 262.51, "volume": 304606.0}, {"date": "2024-08-26", "close": 261.39, "volume": 219053.0}, {"date": "2024-08-27", "close": 261.69, "volume": 177926.0}, {"date": "2024-08-28", "close": 259.0, "volume": 250997.0}, {"date": "2024-08-29", "close": 263.36, "volume": 219503.0}, {"date": "2024-08-30", "close": 264.43, "volume": 491666.0}, {"date": "2024-09-03", "close": 256.39, "volume": 350594.0}, {"date": "2024-09-04", "close": 256.78, "volume": 342035.0}, {"date": "2024-09-05", "close": 252.82, "volume": 302174.0}, {"date": "2024-09-06", "close": 250.66, "volume": 255091.0}, {"date": "2024-09-09", "close": 255.08, "volume": 414978.0}, {"date": "2024-09-10", "close": 259.49, "volume": 200113.0}, {"date": "2024-09-11", "close": 268.12, "volume": 415415.0}, {"date": "2024-09-12", "close": 263.94, "volume": 270233.0}, {"date": "2024-09-13", "close": 263.74, "volume": 197266.0}, {"date": "2024-09-16", "close": 270.4, "volume": 407423.0}, {"date": "2024-09-17", "close": 272.54, "volume": 567032.0}, {"date": "2024-09-18", "close": 269.2, "volume": 290042.0}, {"date": "2024-09-19", "close": 275.17, "volume": 317600.0}, {"date": "2024-09-20", "close": 275.94, "volume": 1083212.0}, {"date": "2024-09-23", "close": 281.28, "volume": 418451.0}, {"date": "2024-09-24", "close": 286.0, "volume": 382788.0}, {"date": "2024-09-25", "close": 284.13, "volume": 466890.0}, {"date": "2024-09-26", "close": 283.81, "volume": 367460.0}, {"date": "2024-09-27", "close": 280.25, "volume": 192297.0}, {"date": "2024-09-30", "close": 281.38, "volume": 392075.0}, {"date": "2024-10-01", "close": 274.75, "volume": 398119.0}, {"date": "2024-10-02", "close": 277.36, "volume": 514601.0}, {"date": "2024-10-03", "close": 277.28, "volume": 239968.0}, {"date": "2024-10-04", "close": 282.41, "volume": 284020.0}, {"date": "2024-10-07", "close": 280.67, "volume": 522838.0}, {"date": "2024-10-08", "close": 286.28, "volume": 264215.0}, {"date": "2024-10-09", "close": 292.26, "volume": 240198.0}, {"date": "2024-10-10", "close": 294.0, "volume": 498117.0}, {"date": "2024-10-11", "close": 299.5, "volume": 365216.0}, {"date": "2024-10-14", "close": 304.64, "volume": 528131.0}, {"date": "2024-10-15", "close": 301.4, "volume": 472247.0}, {"date": "2024-10-16", "close": 303.36, "volume": 600364.0}, {"date": "2024-10-17", "close": 304.54, "volume": 343693.0}, {"date": "2024-10-18", "close": 298.28, "volume": 333790.0}, {"date": "2024-10-21", "close": 295.54, "volume": 535001.0}, {"date": "2024-10-22", "close": 292.32, "volume": 759787.0}, {"date": "2024-10-23", "close": 271.36, "volume": 1446745.0}, {"date": "2024-10-24", "close": 273.49, "volume": 685612.0}, {"date": "2024-10-25", "close": 275.7, "volume": 375277.0}, {"date": "2024-10-28", "close": 275.39, "volume": 418056.0}, {"date": "2024-10-29", "close": 277.26, "volume": 407088.0}, {"date": "2024-10-30", "close": 265.79, "volume": 468386.0}, {"date": "2024-10-31", "close": 263.36, "volume": 399379.0}, {"date": "2024-11-01", "close": 264.35, "volume": 329374.0}, {"date": "2024-11-04", "close": 266.64, "volume": 317323.0}, {"date": "2024-11-05", "close": 266.43, "volume": 399200.0}, {"date": "2024-11-06", "close": 281.03, "volume": 609018.0}, {"date": "2024-11-07", "close": 283.67, "volume": 430437.0}, {"date": "2024-11-08", "close": 283.48, "volume": 284005.0}, {"date": "2024-11-11", "close": 283.08, "volume": 293352.0}, {"date": "2024-11-12", "close": 284.34, "volume": 237018.0}, {"date": "2024-11-13", "close": 287.39, "volume": 360972.0}, {"date": "2024-11-14", "close": 279.75, "volume": 348662.0}, {"date": "2024-11-15", "close": 272.62, "volume": 302735.0}, {"date": "2024-11-18", "close": 271.64, "volume": 354445.0}, {"date": "2024-11-19", "close": 270.74, "volume": 299679.0}, {"date": "2024-11-20", "close": 271.56, "volume": 230150.0}, {"date": "2024-11-21", "close": 271.89, "volume": 394743.0}, {"date": "2024-11-22", "close": 280.4, "volume": 444976.0}, {"date": "2024-11-25", "close": 290.74, "volume": 1168520.0}, {"date": "2024-11-26", "close": 288.95, "volume": 413539.0}, {"date": "2024-11-27", "close": 287.68, "volume": 274824.0}, {"date": "2024-11-29", "close": 285.44, "volume": 171170.0}, {"date": "2024-12-02", "close": 286.37, "volume": 323828.0}, {"date": "2024-12-03", "close": 297.09, "volume": 549303.0}, {"date": "2024-12-04", "close": 303.33, "volume": 401330.0}, {"date": "2024-12-05", "close": 302.6, "volume": 511715.0}, {"date": "2024-12-06", "close": 302.59, "volume": 341830.0}, {"date": "2024-12-09", "close": 299.7, "volume": 323923.0}, {"date": "2024-12-10", "close": 297.67, "volume": 376988.0}, {"date": "2024-12-11", "close": 300.67, "volume": 242007.0}, {"date": "2024-12-12", "close": 309.78, "volume": 416675.0}, {"date": "2024-12-13", "close": 298.17, "volume": 305803.0}, {"date": "2024-12-16", "close": 300.88, "volume": 245757.0}, {"date": "2024-12-17", "close": 295.06, "volume": 355027.0}, {"date": "2024-12-18", "close": 281.63, "volume": 368392.0}, {"date": "2024-12-19", "close": 282.54, "volume": 342227.0}, {"date": "2024-12-20", "close": 280.26, "volume": 976393.0}, {"date": "2024-12-23", "close": 278.82, "volume": 306304.0}, {"date": "2024-12-24", "close": 282.27, "volume": 130269.0}, {"date": "2024-12-26", "close": 279.3, "volume": 276207.0}, {"date": "2024-12-27", "close": 275.19, "volume": 482794.0}, {"date": "2024-12-30", "close": 271.14, "volume": 199866.0}, {"date": "2024-12-31", "close": 270.24, "volume": 330871.0}, {"date": "2025-01-02", "close": 268.84, "volume": 293466.0}, {"date": "2025-01-03", "close": 272.84, "volume": 280448.0}, {"date": "2025-01-06", "close": 271.36, "volume": 374513.0}, {"date": "2025-01-07", "close": 268.2, "volume": 293341.0}, {"date": "2025-01-08", "close": 272.49, "volume": 249103.0}, {"date": "2025-01-10", "close": 265.38, "volume": 327542.0}, {"date": "2025-01-13", "close": 265.33, "volume": 277232.0}, {"date": "2025-01-14", "close": 271.0, "volume": 426340.0}, {"date": "2025-01-15", "close": 274.46, "volume": 415366.0}, {"date": "2025-01-16", "close": 275.43, "volume": 336506.0}, {"date": "2025-01-17", "close": 273.43, "volume": 241491.0}, {"date": "2025-01-21", "close": 282.08, "volume": 334503.0}, {"date": "2025-01-22", "close": 281.95, "volume": 274221.0}, {"date": "2025-01-23", "close": 284.96, "volume": 275684.0}, {"date": "2025-01-24", "close": 289.38, "volume": 557228.0}, {"date": "2025-01-27", "close": 288.23, "volume": 482858.0}, {"date": "2025-01-28", "close": 295.1, "volume": 703701.0}, {"date": "2025-01-29", "close": 222.84, "volume": 3271285.0}, {"date": "2025-01-30", "close": 214.14, "volume": 1473308.0}, {"date": "2025-01-31", "close": 208.59, "volume": 1300111.0}, {"date": "2025-02-03", "close": 200.28, "volume": 1037189.0}, {"date": "2025-02-04", "close": 196.51, "volume": 799672.0}, {"date": "2025-02-05", "close": 200.72, "volume": 716409.0}, {"date": "2025-02-06", "close": 198.07, "volume": 619243.0}, {"date": "2025-02-07", "close": 200.9, "volume": 701435.0}, {"date": "2025-02-10", "close": 177.7, "volume": 2844262.0}, {"date": "2025-02-11", "close": 178.33, "volume": 4000567.0}, {"date": "2025-02-12", "close": 181.95, "volume": 1614429.0}, {"date": "2025-02-13", "close": 187.58, "volume": 1617449.0}, {"date": "2025-02-14", "close": 190.41, "volume": 857848.0}, {"date": "2025-02-18", "close": 187.52, "volume": 759774.0}, {"date": "2025-02-19", "close": 183.21, "volume": 622996.0}, {"date": "2025-02-20", "close": 185.98, "volume": 560106.0}, {"date": "2025-02-21", "close": 182.51, "volume": 735607.0}, {"date": "2025-02-24", "close": 176.95, "volume": 2041285.0}, {"date": "2025-02-25", "close": 178.08, "volume": 1443252.0}, {"date": "2025-02-26", "close": 177.61, "volume": 478212.0}, {"date": "2025-02-27", "close": 175.2, "volume": 464873.0}, {"date": "2025-02-28", "close": 176.88, "volume": 837225.0}, {"date": "2025-03-03", "close": 173.09, "volume": 663840.0}, {"date": "2025-03-04", "close": 171.41, "volume": 715933.0}, {"date": "2025-03-05", "close": 172.93, "volume": 568135.0}, {"date": "2025-03-06", "close": 169.06, "volume": 996289.0}, {"date": "2025-03-07", "close": 170.73, "volume": 845786.0}, {"date": "2025-03-10", "close": 165.64, "volume": 887007.0}, {"date": "2025-03-11", "close": 167.52, "volume": 723819.0}, {"date": "2025-03-12", "close": 166.66, "volume": 655030.0}, {"date": "2025-03-13", "close": 163.5, "volume": 584084.0}, {"date": "2025-03-14", "close": 172.5, "volume": 1102601.0}, {"date": "2025-03-17", "close": 175.65, "volume": 874449.0}, {"date": "2025-03-18", "close": 172.78, "volume": 628546.0}, {"date": "2025-03-19", "close": 174.49, "volume": 659907.0}, {"date": "2025-03-20", "close": 172.44, "volume": 861252.0}, {"date": "2025-03-21", "close": 171.08, "volume": 2852808.0}, {"date": "2025-03-24", "close": 177.97, "volume": 745410.0}, {"date": "2025-03-25", "close": 179.55, "volume": 671583.0}, {"date": "2025-03-26", "close": 175.62, "volume": 491627.0}, {"date": "2025-03-27", "close": 174.82, "volume": 358309.0}, {"date": "2025-03-28", "close": 173.48, "volume": 691735.0}, {"date": "2025-03-31", "close": 173.04, "volume": 792629.0}, {"date": "2025-04-01", "close": 174.76, "volume": 646877.0}, {"date": "2025-04-02", "close": 178.89, "volume": 608558.0}, {"date": "2025-04-03", "close": 161.76, "volume": 887255.0}, {"date": "2025-04-04", "close": 152.05, "volume": 1148717.0}, {"date": "2025-04-07", "close": 146.4, "volume": 1659935.0}, {"date": "2025-04-08", "close": 143.9, "volume": 1007600.0}, {"date": "2025-04-09", "close": 166.26, "volume": 1343576.0}, {"date": "2025-04-10", "close": 157.64, "volume": 1045334.0}, {"date": "2025-04-11", "close": 158.67, "volume": 890090.0}, {"date": "2025-04-14", "close": 162.61, "volume": 912994.0}, {"date": "2025-04-15", "close": 164.35, "volume": 568894.0}, {"date": "2025-04-16", "close": 161.09, "volume": 854477.0}, {"date": "2025-04-17", "close": 163.57, "volume": 643569.0}, {"date": "2025-04-21", "close": 160.51, "volume": 739689.0}, {"date": "2025-04-22", "close": 162.25, "volume": 1487146.0}, {"date": "2025-04-23", "close": 171.95, "volume": 2099325.0}, {"date": "2025-04-24", "close": 174.21, "volume": 670027.0}, {"date": "2025-04-25", "close": 174.58, "volume": 569755.0}, {"date": "2025-04-28", "close": 174.38, "volume": 649719.0}, {"date": "2025-04-29", "close": 176.25, "volume": 738134.0}, {"date": "2025-04-30", "close": 177.39, "volume": 658569.0}, {"date": "2025-05-01", "close": 178.63, "volume": 536182.0}, {"date": "2025-05-02", "close": 183.41, "volume": 527715.0}, {"date": "2025-05-05", "close": 183.99, "volume": 535413.0}, {"date": "2025-05-06", "close": 182.83, "volume": 635443.0}, {"date": "2025-05-07", "close": 183.91, "volume": 761566.0}, {"date": "2025-05-08", "close": 186.86, "volume": 458161.0}, {"date": "2025-05-09", "close": 184.37, "volume": 377361.0}, {"date": "2025-05-12", "close": 196.0, "volume": 797126.0}, {"date": "2025-05-13", "close": 195.54, "volume": 581208.0}, {"date": "2025-05-14", "close": 194.2, "volume": 887322.0}, {"date": "2025-05-15", "close": 193.1, "volume": 648944.0}, {"date": "2025-05-16", "close": 194.49, "volume": 451046.0}, {"date": "2025-05-19", "close": 193.06, "volume": 447463.0}, {"date": "2025-05-20", "close": 191.85, "volume": 608668.0}, {"date": "2025-05-21", "close": 187.97, "volume": 706775.0}, {"date": "2025-05-22", "close": 187.49, "volume": 556670.0}, {"date": "2025-05-23", "close": 185.23, "volume": 692253.0}, {"date": "2025-05-27", "close": 191.03, "volume": 616136.0}, {"date": "2025-05-28", "close": 188.28, "volume": 667692.0}, {"date": "2025-05-29", "close": 188.89, "volume": 750005.0}, {"date": "2025-05-30", "close": 188.78, "volume": 6197591.0}, {"date": "2025-06-02", "close": 184.49, "volume": 1089207.0}, {"date": "2025-06-03", "close": 186.98, "volume": 1411255.0}, {"date": "2025-06-04", "close": 190.87, "volume": 871355.0}, {"date": "2025-06-05", "close": 190.18, "volume": 679502.0}, {"date": "2025-06-06", "close": 192.78, "volume": 625138.0}, {"date": "2025-06-09", "close": 193.65, "volume": 640380.0}, {"date": "2025-06-10", "close": 193.28, "volume": 838619.0}, {"date": "2025-06-11", "close": 189.33, "volume": 694753.0}, {"date": "2025-06-12", "close": 192.88, "volume": 742849.0}, {"date": "2025-06-13", "close": 189.31, "volume": 566916.0}, {"date": "2025-06-16", "close": 192.63, "volume": 531078.0}, {"date": "2025-06-17", "close": 191.52, "volume": 580640.0}, {"date": "2025-06-18", "close": 188.5, "volume": 709661.0}, {"date": "2025-06-20", "close": 186.29, "volume": 1065772.0}, {"date": "2025-06-23", "close": 192.67, "volume": 740186.0}, {"date": "2025-06-24", "close": 194.64, "volume": 385581.0}, {"date": "2025-06-25", "close": 191.48, "volume": 410555.0}, {"date": "2025-06-26", "close": 194.22, "volume": 680600.0}, {"date": "2025-06-27", "close": 197.25, "volume": 1127458.0}, {"date": "2025-06-30", "close": 197.47, "volume": 555968.0}, {"date": "2025-07-01", "close": 198.005, "volume": 670581.0}, {"date": "2025-07-02", "close": 198.71, "volume": 416600.0}, {"date": "2025-07-03", "close": 199.93, "volume": 269864.0}, {"date": "2025-07-07", "close": 201.0, "volume": 496554.0}, {"date": "2025-07-08", "close": 202.75, "volume": 685186.0}, {"date": "2025-07-09", "close": 202.84, "volume": 306948.0}, {"date": "2025-07-10", "close": 199.78, "volume": 422633.0}, {"date": "2025-07-11", "close": 196.16, "volume": 357895.0}, {"date": "2025-07-14", "close": 197.85, "volume": 585656.0}, {"date": "2025-07-15", "close": 196.16, "volume": 351400.0}, {"date": "2025-07-16", "close": 199.99, "volume": 418928.0}, {"date": "2025-07-17", "close": 203.9, "volume": 558516.0}, {"date": "2025-07-18", "close": 202.05, "volume": 337740.0}, {"date": "2025-07-21", "close": 199.73, "volume": 616455.0}, {"date": "2025-07-22", "close": 202.79, "volume": 649061.0}, {"date": "2025-07-23", "close": 217.71, "volume": 1903666.0}, {"date": "2025-07-24", "close": 220.28, "volume": 1156967.0}, {"date": "2025-07-25", "close": 217.75, "volume": 479289.0}, {"date": "2025-07-28", "close": 221.47, "volume": 544317.0}, {"date": "2025-07-29", "close": 225.41, "volume": 918551.0}, {"date": "2025-07-30", "close": 227.94, "volume": 1351378.0}, {"date": "2025-07-31", "close": 219.66, "volume": 850938.0}, {"date": "2025-08-01", "close": 214.66, "volume": 476323.0}, {"date": "2025-08-04", "close": 218.55, "volume": 455434.0}, {"date": "2025-08-05", "close": 215.77, "volume": 453519.0}, {"date": "2025-08-06", "close": 215.99, "volume": 336169.0}, {"date": "2025-08-07", "close": 211.28, "volume": 618056.0}, {"date": "2025-08-08", "close": 205.795, "volume": 389721.0}, {"date": "2025-08-11", "close": 205.25, "volume": 506508.0}, {"date": "2025-08-12", "close": 212.75, "volume": 480991.0}, {"date": "2025-08-13", "close": 220.19, "volume": 548825.0}, {"date": "2025-08-14", "close": 215.2, "volume": 679099.0}, {"date": "2025-08-15", "close": 214.79, "volume": 368835.0}, {"date": "2025-08-18", "close": 216.85, "volume": 534911.0}, {"date": "2025-08-19", "close": 215.55, "volume": 417560.0}, {"date": "2025-08-20", "close": 212.02, "volume": 562016.0}, {"date": "2025-08-21", "close": 212.41, "volume": 403003.0}, {"date": "2025-08-22", "close": 216.26, "volume": 422077.0}, {"date": "2025-08-25", "close": 214.87, "volume": 338684.0}, {"date": "2025-08-26", "close": 214.64, "volume": 639666.0}, {"date": "2025-08-27", "close": 218.91, "volume": 517116.0}, {"date": "2025-08-28", "close": 218.46, "volume": 516500.0}, {"date": "2025-08-29", "close": 215.44, "volume": 417262.0}, {"date": "2025-09-02", "close": 209.86, "volume": 518534.0}, {"date": "2025-09-03", "close": 207.31, "volume": 453195.0}, {"date": "2025-09-04", "close": 209.86, "volume": 448539.0}, {"date": "2025-09-05", "close": 215.31, "volume": 394184.0}, {"date": "2025-09-08", "close": 219.33, "volume": 527072.0}, {"date": "2025-09-09", "close": 215.61, "volume": 544846.0}, {"date": "2025-09-10", "close": 212.31, "volume": 508139.0}, {"date": "2025-09-11", "close": 219.26, "volume": 520811.0}, {"date": "2025-09-12", "close": 216.1, "volume": 435532.0}, {"date": "2025-09-15", "close": 211.46, "volume": 513997.0}, {"date": "2025-09-16", "close": 214.27, "volume": 555163.0}, {"date": "2025-09-17", "close": 214.95, "volume": 424451.0}, {"date": "2025-09-18", "close": 217.86, "volume": 428786.0}, {"date": "2025-09-19", "close": 217.71, "volume": 2440928.0}, {"date": "2025-09-22", "close": 215.8, "volume": 393675.0}, {"date": "2025-09-23", "close": 213.71, "volume": 314161.0}, {"date": "2025-09-24", "close": 212.45, "volume": 247627.0}, {"date": "2025-09-25", "close": 209.7, "volume": 262614.0}, {"date": "2025-09-26", "close": 211.56, "volume": 250949.0}, {"date": "2025-09-29", "close": 207.67, "volume": 484848.0}, {"date": "2025-09-30", "close": 204.98, "volume": 452199.0}, {"date": "2025-10-01", "close": 199.57, "volume": 511468.0}, {"date": "2025-10-02", "close": 201.36, "volume": 301529.0}, {"date": "2025-10-03", "close": 201.4, "volume": 301555.0}, {"date": "2025-10-06", "close": 200.46, "volume": 275551.0}, {"date": "2025-10-07", "close": 198.95, "volume": 355441.0}, {"date": "2025-10-08", "close": 208.9, "volume": 425269.0}, {"date": "2025-10-09", "close": 203.51, "volume": 380299.0}, {"date": "2025-10-10", "close": 197.32, "volume": 382231.0}, {"date": "2025-10-13", "close": 200.76, "volume": 329899.0}, {"date": "2025-10-14", "close": 200.53, "volume": 388810.0}, {"date": "2025-10-15", "close": 199.81, "volume": 413277.0}, {"date": "2025-10-16", "close": 193.04, "volume": 674563.0}, {"date": "2025-10-17", "close": 196.83, "volume": 379485.0}, {"date": "2025-10-20", "close": 200.02, "volume": 547833.0}, {"date": "2025-10-21", "close": 204.66, "volume": 601362.0}, {"date": "2025-10-22", "close": 194.52, "volume": 1802909.0}, {"date": "2025-10-23", "close": 194.68, "volume": 967402.0}, {"date": "2025-10-24", "close": 194.85, "volume": 748222.0}, {"date": "2025-10-27", "close": 188.25, "volume": 879731.0}, {"date": "2025-10-28", "close": 185.95, "volume": 883824.0}, {"date": "2025-10-29", "close": 178.33, "volume": 831811.0}, {"date": "2025-10-30", "close": 179.87, "volume": 813657.0}, {"date": "2025-10-31", "close": 182.07, "volume": 881103.0}, {"date": "2025-11-03", "close": 181.56, "volume": 845155.0}, {"date": "2025-11-04", "close": 178.45, "volume": 777012.0}, {"date": "2025-11-05", "close": 180.13, "volume": 548336.0}, {"date": "2025-11-06", "close": 175.49, "volume": 339387.0}, {"date": "2025-11-07", "close": 177.61, "volume": 764584.0}, {"date": "2025-11-10", "close": 176.45, "volume": 453414.0}, {"date": "2025-11-11", "close": 175.13, "volume": 430958.0}, {"date": "2025-11-12", "close": 175.34, "volume": 427950.0}, {"date": "2025-11-13", "close": 177.42, "volume": 630986.0}, {"date": "2025-11-14", "close": 178.23, "volume": 499505.0}, {"date": "2025-11-17", "close": 170.94, "volume": 449374.0}, {"date": "2025-11-18", "close": 172.1, "volume": 553242.0}, {"date": "2025-11-19", "close": 171.5, "volume": 517995.0}, {"date": "2025-11-20", "close": 168.67, "volume": 612576.0}, {"date": "2025-11-21", "close": 170.49, "volume": 549401.0}, {"date": "2025-11-24", "close": 171.45, "volume": 379495.0}, {"date": "2025-11-25", "close": 176.65, "volume": 440470.0}, {"date": "2025-11-26", "close": 176.05, "volume": 435852.0}, {"date": "2025-11-28", "close": 176.45, "volume": 187038.0}, {"date": "2025-12-01", "close": 176.58, "volume": 546100.0}, {"date": "2025-12-02", "close": 176.98, "volume": 541764.0}, {"date": "2025-12-03", "close": 178.6, "volume": 462591.0}, {"date": "2025-12-04", "close": 178.6, "volume": 404585.0}, {"date": "2025-12-05", "close": 179.69, "volume": 388759.0}, {"date": "2025-12-08", "close": 176.83, "volume": 441729.0}, {"date": "2025-12-09", "close": 174.24, "volume": 580951.0}, {"date": "2025-12-10", "close": 174.87, "volume": 686658.0}, {"date": "2025-12-11", "close": 173.19, "volume": 654771.0}, {"date": "2025-12-12", "close": 173.73, "volume": 448066.0}, {"date": "2025-12-15", "close": 169.96, "volume": 534923.0}, {"date": "2025-12-16", "close": 175.54, "volume": 736758.0}, {"date": "2025-12-17", "close": 176.09, "volume": 726882.0}, {"date": "2025-12-18", "close": 177.1, "volume": 519601.0}, {"date": "2025-12-19", "close": 175.85, "volume": 1246766.0}, {"date": "2025-12-22", "close": 176.09, "volume": 456824.0}, {"date": "2025-12-23", "close": 173.94, "volume": 445723.0}, {"date": "2025-12-24", "close": 175.29, "volume": 271636.0}, {"date": "2025-12-26", "close": 176.35, "volume": 241794.0}, {"date": "2025-12-29", "close": 176.29, "volume": 320588.0}, {"date": "2025-12-30", "close": 174.75, "volume": 418502.0}, {"date": "2025-12-31", "close": 173.31, "volume": 336682.0}, {"date": "2026-01-02", "close": 167.28, "volume": 555711.0}, {"date": "2026-01-05", "close": 166.6, "volume": 901850.0}, {"date": "2026-01-06", "close": 168.81, "volume": 709562.0}, {"date": "2026-01-07", "close": 173.07, "volume": 627193.0}, {"date": "2026-01-08", "close": 173.7, "volume": 485307.0}, {"date": "2026-01-09", "close": 175.64, "volume": 626122.0}, {"date": "2026-01-12", "close": 176.31, "volume": 508152.0}, {"date": "2026-01-13", "close": 173.18, "volume": 451984.0}, {"date": "2026-01-14", "close": 173.48, "volume": 565965.0}, {"date": "2026-01-15", "close": 175.57, "volume": 710398.0}, {"date": "2026-01-16", "close": 173.28, "volume": 523938.0}, {"date": "2026-01-20", "close": 166.01, "volume": 609835.0}, {"date": "2026-01-21", "close": 166.04, "volume": 928127.0}, {"date": "2026-01-22", "close": 170.2, "volume": 812696.0}, {"date": "2026-01-23", "close": 174.02, "volume": 584029.0}, {"date": "2026-01-26", "close": 177.27, "volume": 781506.0}, {"date": "2026-01-27", "close": 169.73, "volume": 1223011.0}, {"date": "2026-01-28", "close": 161.14, "volume": 1356031.0}, {"date": "2026-01-29", "close": 155.77, "volume": 1255197.0}, {"date": "2026-01-30", "close": 151.01, "volume": 992454.0}, {"date": "2026-02-02", "close": 150.69, "volume": 1007120.0}, {"date": "2026-02-03", "close": 135.64, "volume": 2161862.0}, {"date": "2026-02-04", "close": 138.52, "volume": 1691171.0}, {"date": "2026-02-05", "close": 138.28, "volume": 1463596.0}, {"date": "2026-02-06", "close": 145.07, "volume": 1323440.0}, {"date": "2026-02-09", "close": 148.39, "volume": 1049316.0}, {"date": "2026-02-10", "close": 149.63, "volume": 1075226.0}, {"date": "2026-02-11", "close": 142.69, "volume": 1137712.0}, {"date": "2026-02-12", "close": 137.44, "volume": 1372975.0}, {"date": "2026-02-13", "close": 140.45, "volume": 990807.0}, {"date": "2026-02-17", "close": 141.63, "volume": 988778.0}, {"date": "2026-02-18", "close": 143.06, "volume": 640174.0}, {"date": "2026-02-19", "close": 143.54, "volume": 520183.0}, {"date": "2026-02-20", "close": 144.27, "volume": 886404.0}, {"date": "2026-02-23", "close": 130.1, "volume": 1015954.0}, {"date": "2026-02-24", "close": 133.35, "volume": 596559.0}, {"date": "2026-02-25", "close": 135.3, "volume": 448793.0}, {"date": "2026-02-26", "close": 139.61, "volume": 776604.0}, {"date": "2026-02-27", "close": 135.43, "volume": 899242.0}, {"date": "2026-03-02", "close": 139.97, "volume": 810751.0}, {"date": "2026-03-03", "close": 148.26, "volume": 875846.0}, {"date": "2026-03-04", "close": 143.54, "volume": 580945.0}, {"date": "2026-03-05", "close": 147.0, "volume": 557394.0}, {"date": "2026-03-06", "close": 152.45, "volume": 910033.0}, {"date": "2026-03-09", "close": 150.16, "volume": 944547.0}, {"date": "2026-03-10", "close": 145.04, "volume": 819496.0}, {"date": "2026-03-11", "close": 143.4, "volume": 577149.0}, {"date": "2026-03-12", "close": 140.29, "volume": 621971.0}, {"date": "2026-03-13", "close": 140.78, "volume": 676998.0}, {"date": "2026-03-16", "close": 141.23, "volume": 413723.0}, {"date": "2026-03-17", "close": 140.62, "volume": 521252.0}, {"date": "2026-03-18", "close": 138.22, "volume": 580927.0}, {"date": "2026-03-19", "close": 139.81, "volume": 461739.0}, {"date": "2026-03-20", "close": 137.32, "volume": 946507.0}, {"date": "2026-03-23", "close": 139.33, "volume": 535165.0}, {"date": "2026-03-24", "close": 132.69, "volume": 681048.0}, {"date": "2026-03-25", "close": 130.53, "volume": 604435.0}, {"date": "2026-03-26", "close": 132.2, "volume": 420092.0}, {"date": "2026-03-27", "close": 127.4, "volume": 480568.0}, {"date": "2026-03-30", "close": 130.46, "volume": 518987.0}, {"date": "2026-03-31", "close": 133.12, "volume": 418030.0}, {"date": "2026-04-01", "close": 134.3, "volume": 510375.0}, {"date": "2026-04-02", "close": 134.56, "volume": 449144.0}, {"date": "2026-04-06", "close": 136.42, "volume": 355356.0}, {"date": "2026-04-07", "close": 135.02, "volume": 465333.0}, {"date": "2026-04-08", "close": 133.5, "volume": 712979.0}, {"date": "2026-04-09", "close": 124.49, "volume": 902359.0}, {"date": "2026-04-10", "close": 120.88, "volume": 1185808.0}, {"date": "2026-04-13", "close": 126.11, "volume": 923316.0}, {"date": "2026-04-14", "close": 126.6, "volume": 410503.0}, {"date": "2026-04-15", "close": 128.88, "volume": 937408.0}, {"date": "2026-04-16", "close": 129.9, "volume": 714153.0}, {"date": "2026-04-17", "close": 132.71, "volume": 1010333.0}, {"date": "2026-04-20", "close": 133.83, "volume": 602118.0}, {"date": "2026-04-21", "close": 134.89, "volume": 887021.0}, {"date": "2026-04-22", "close": 142.88, "volume": 1479761.0}, {"date": "2026-04-23", "close": 138.32, "volume": 1176452.0}, {"date": "2026-04-24", "close": 142.35, "volume": 645547.0}, {"date": "2026-04-27", "close": 137.84, "volume": 1191469.0}, {"date": "2026-04-28", "close": 140.32, "volume": 929194.0}, {"date": "2026-04-29", "close": 143.85, "volume": 847631.0}, {"date": "2026-04-30", "close": 137.89, "volume": 747929.0}, {"date": "2026-05-01", "close": 140.13, "volume": 855911.0}, {"date": "2026-05-04", "close": 140.77, "volume": 566427.0}, {"date": "2026-05-05", "close": 141.15, "volume": 661190.0}, {"date": "2026-05-06", "close": 137.8, "volume": 581334.0}, {"date": "2026-05-07", "close": 143.66, "volume": 649286.0}, {"date": "2026-05-08", "close": 143.02, "volume": 496381.0}, {"date": "2026-05-11", "close": 137.73, "volume": 547669.0}, {"date": "2026-05-12", "close": 134.84, "volume": 482757.0}, {"date": "2026-05-13", "close": 125.56, "volume": 738675.0}, {"date": "2026-05-14", "close": 129.05, "volume": 452364.0}, {"date": "2026-05-15", "close": 131.32, "volume": 564275.0}, {"date": "2026-05-18", "close": 136.71, "volume": 559432.0}, {"date": "2026-05-19", "close": 135.42, "volume": 605808.0}, {"date": "2026-05-20", "close": 137.08, "volume": 576376.0}, {"date": "2026-05-21", "close": 134.57, "volume": 427808.0}, {"date": "2026-05-22", "close": 138.64, "volume": 396087.0}, {"date": "2026-05-26", "close": 139.67, "volume": 690825.0}, {"date": "2026-05-27", "close": 138.55, "volume": 611859.0}, {"date": "2026-05-28", "close": 143.18, "volume": 463200.0}, {"date": "2026-05-29", "close": 150.05, "volume": 952646.0}, {"date": "2026-06-01", "close": 161.12, "volume": 836260.0}, {"date": "2026-06-02", "close": 155.04, "volume": 768283.0}, {"date": "2026-06-03", "close": 151.2, "volume": 548781.0}, {"date": "2026-06-04", "close": 150.58, "volume": 559405.0}, {"date": "2026-06-05", "close": 147.64, "volume": 493758.0}, {"date": "2026-06-08", "close": 146.88, "volume": 527426.0}, {"date": "2026-06-09", "close": 146.54, "volume": 464206.0}, {"date": "2026-06-10", "close": 145.15, "volume": 393539.0}, {"date": "2026-06-11", "close": 140.29, "volume": 525975.0}, {"date": "2026-06-12", "close": 142.92, "volume": 533295.0}, {"date": "2026-06-15", "close": 143.89, "volume": 570666.0}, {"date": "2026-06-16", "close": 139.4, "volume": 562197.0}, {"date": "2026-06-17", "close": 132.09, "volume": 723109.0}, {"date": "2026-06-18", "close": 132.28, "volume": 1066693.0}, {"date": "2026-06-22", "close": 128.77, "volume": 478493.0}, {"date": "2026-06-23", "close": 130.18, "volume": 484642.0}, {"date": "2026-06-24", "close": 130.87, "volume": 576751.0}, {"date": "2026-06-25", "close": 127.87, "volume": 697022.0}, {"date": "2026-06-26", "close": 137.85, "volume": 1070022.0}, {"date": "2026-06-29", "close": 138.1, "volume": 670011.0}, {"date": "2026-06-30", "close": 139.25, "volume": 546499.0}, {"date": "2026-07-01", "close": 146.41, "volume": 750217.0}, {"date": "2026-07-02", "close": 151.04, "volume": 818775.0}, {"date": "2026-07-06", "close": 153.81, "volume": 583678.0}, {"date": "2026-07-07", "close": 158.17, "volume": 797936.0}, {"date": "2026-07-08", "close": 154.78, "volume": 1050382.0}, {"date": "2026-07-09", "close": 156.63, "volume": 627924.0}, {"date": "2026-07-10", "close": 154.9, "volume": 483896.0}, {"date": "2026-07-13", "close": 158.31, "volume": 567716.0}, {"date": "2026-07-14", "close": 158.6, "volume": 644594.0}, {"date": "2026-07-15", "close": 156.58, "volume": 584770.0}, {"date": "2026-07-16", "close": 163.13, "volume": 841279.0}, {"date": "2026-07-17", "close": 163.19, "volume": 822264.0}, {"date": "2026-07-20", "close": 165.51, "volume": 544120.0}, {"date": "2026-07-21", "close": 159.12, "volume": 622726.0}, {"date": "2026-07-22", "close": 149.11, "volume": 898141.0}, {"date": "2026-07-23", "close": 147.43, "volume": 648512.0}, {"date": "2026-07-24", "close": 151.67, "volume": 775393.0}, {"date": "2026-07-27", "close": 159.29, "volume": 912647.0}, {"date": "2026-07-28", "close": 168.17, "volume": 986786.0}, {"date": "2026-07-29", "close": 204.02, "volume": 2870448.0}, {"date": "2026-07-30", "close": 190.97, "volume": 1755775.0}, {"date": "2026-07-31", "close": 191.36, "volume": 799030.0}, {"date": "2026-08-03", "close": 187.24, "volume": 1294323.0}, {"date": "2026-08-04", "close": 189.42, "volume": 1259339.0}, {"date": "2026-08-05", "close": 192.08, "volume": 1244416.0}, {"date": "2026-08-06", "close": 190.63, "volume": 844018.0}, {"date": "2026-08-07", "close": 195.23, "volume": 594156.0}], "refreshing": true}