{"ticker": "MC", "overview": {"cik": "1596967", "ticker": "MC", "name": "Moelis & Co", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-376994", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008792", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338385", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007589", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-324296", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323758", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296362", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296361", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296357", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296356", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285661", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279856", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279855", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279854", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279853", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279852", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279850", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279849", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279848", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279847", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009179", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-04-30", "title": "Form S-3ASR", "accession": "0001193125-26-197846", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-30", "title": "Employee share plan", "accession": "0001193125-26-197841", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000848", "price_sensitive": false}]}, "description": "Moelis & Co trades as MC on the NYSE and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 1,010 insider filings for the company, from November 2014 to August 2026. Across those, 15 insiders disclosed 2 open-market purchases totalling $155.37K against 171 sales totalling $389.58M. The most recent filing on record is dated 27 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 155368.7, "sell_n": 171, "sell_sum": 389583121.7772, "net": -389427753.0772, "insiders": 15, "first_date": "2014-11-24", "last_date": "2026-08-27"}, "metrics": {"ticker": "MC", "has_prices": true, "as_of": "2026-08-07", "last": 66.63, "prev_close": 67.29, "change": -0.6600000000000108, "change_pct": -0.00980829246544822, "session_volume": 759955.0, "vwap_5": 68.21017560779833, "vwap_20": 67.43173637818116, "vwap_60": 66.89131082281722, "vwap_250": 65.75689095243754, "high_52w": 77.75, "low_52w": 51.38, "avg_volume_20": 960825.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-376994", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Kenneth Shropshire", "who_key": "Shropshire Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 129901.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member offloads $130K of MC", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526376994/0001193125-26-376994-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "0001193125-26-296356", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Kenneth Shropshire", "who_key": "Shropshire Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526296356/0001193125-26-296356-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0001193125-26-296357", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Laila Worrell", "who_key": "Worrell Laila", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526296357/0001193125-26-296357-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0001193125-26-296361", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Louise Mirrer", "who_key": "Mirrer Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526296361/0001193125-26-296361-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "0001193125-26-296362", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Thorold Barker", "who_key": "Barker Thorold", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526296362/0001193125-26-296362-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179448}, {"id": "13DG-0000814133-26-000089", "src": "13DG", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Moelis & Co", "who_key": "Moelis & Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Moelis & Co moves to a 4.4% passive stake in MC", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/0000814133-26-000089-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001193125-26-279847", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Christopher Callesano", "who_key": "Callesano Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526279847/0001193125-26-279847-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0001193125-26-279848", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Ciafone Katherine Pilcher", "who_key": "Pilcher Ciafone Katherine", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526279848/0001193125-26-279848-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0001193125-26-279849", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Nick Riehl", "who_key": "Riehl Nick", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526279849/0001193125-26-279849-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0001193125-26-279850", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Osamu R. Watanabe", "who_key": "WATANABE OSAMU R.", "role": "General Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526279850/0001193125-26-279850-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0001193125-26-279852", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Eric Cantor", "who_key": "Cantor Eric", "role": "Vice Chairman, MD, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526279852/0001193125-26-279852-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0001193125-26-279853", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Laila Worrell", "who_key": "Worrell Laila", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526279853/0001193125-26-279853-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0001193125-26-279854", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Kenneth Shropshire", "who_key": "Shropshire Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526279854/0001193125-26-279854-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0001193125-26-279855", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Louise Mirrer", "who_key": "Mirrer Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526279855/0001193125-26-279855-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "0001193125-26-279856", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Thorold Barker", "who_key": "Barker Thorold", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526279856/0001193125-26-279856-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198168}, {"id": "13DG-0001398344-26-009179", "src": "13DG", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 7.9% passive stake in MC", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-009179-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0002100119-26-000848", "src": "13DG", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Moelis & Co", "who_key": "Moelis & Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Moelis & Co takes a 5.28% passive stake in MC", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/0002100119-26-000848-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000533", "src": "13DG", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Moelis & Co", "who_key": "Moelis & Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Moelis & Co crosses 5% of MC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/0002100121-26-000533-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000814133-26-000047", "src": "13DG", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Moelis & Co", "who_key": "Moelis & Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Moelis & Co crosses 5% of MC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/0000814133-26-000047-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280248}, {"id": "13DG-0000102909-26-001878", "src": "13DG", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Moelis & Co", "who_key": "Moelis & Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Moelis & Co adjusts its stake in MC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/0000102909-26-001878-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0001193125-26-132240", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Louise Mirrer", "who_key": "Mirrer Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526132240/0001193125-26-132240-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319128}, {"id": "0001193125-26-132242", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Thorold Barker", "who_key": "Barker Thorold", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526132242/0001193125-26-132242-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319128}, {"id": "0001193125-26-132245", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Osamu R. Watanabe", "who_key": "WATANABE OSAMU R.", "role": "General Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526132245/0001193125-26-132245-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319128}, {"id": "0001193125-26-132257", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Ciafone Katherine Pilcher", "who_key": "Pilcher Ciafone Katherine", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526132257/0001193125-26-132257-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319128}, {"id": "0001193125-26-132277", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Christopher Callesano", "who_key": "Callesano Christopher", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526132277/0001193125-26-132277-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319128}, {"id": "0001193125-26-132281", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Nick Riehl", "who_key": "Riehl Nick", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526132281/0001193125-26-132281-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319128}, {"id": "0001193125-26-132286", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Eric Cantor", "who_key": "Cantor Eric", "role": "Vice Chairman, MD, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526132286/0001193125-26-132286-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319128}, {"id": "0001193125-26-132288", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Laila Worrell", "who_key": "Worrell Laila", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526132288/0001193125-26-132288-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319128}, {"id": "0001193125-26-132296", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Kenneth Shropshire", "who_key": "Shropshire Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526132296/0001193125-26-132296-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319128}, {"id": "0001193125-26-064625", "src": "INSIDERS", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Eric Cantor", "who_key": "Cantor Eric", "role": "Vice Chairman, MD, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 892332.3681, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526064625/0001193125-26-064625-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369528}], "recent_buys": [{"id": "0001567619-22-010887", "src": "INSIDERS", "ticker": "MC", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Harvey Gutman", "who_key": "GUTMAN HARVEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75510.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $76K of MC", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761922010887/0001567619-22-010887-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353848}, {"id": "0001567619-22-010881", "src": "INSIDERS", "ticker": "MC", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Robert C. Patent", "who_key": "PATENT ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 79858.7, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $80K of MC", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761922010881/0001567619-22-010881-index.htm", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353848}], "institutional": [{"id": "13DG-0000814133-26-000089", "src": "13DG", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Moelis & Co", "who_key": "Moelis & Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Moelis & Co moves to a 4.4% passive stake in MC", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/0000814133-26-000089-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001398344-26-009179", "src": "13DG", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 7.9% passive stake in MC", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-009179-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0002100119-26-000848", "src": "13DG", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Moelis & Co", "who_key": "Moelis & Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Moelis & Co takes a 5.28% passive stake in MC", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/0002100119-26-000848-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002100121-26-000533", "src": "13DG", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Moelis & Co", "who_key": "Moelis & Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Moelis & Co crosses 5% of MC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/0002100121-26-000533-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "13DG-0000814133-26-000047", "src": "13DG", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Moelis & Co", "who_key": "Moelis & Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Moelis & Co crosses 5% of MC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/0000814133-26-000047-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280248}, {"id": "13DG-0000102909-26-001878", "src": "13DG", "ticker": "MC", "cik": "1596967", "company": "Moelis & Co", "company_raw": "Moelis & Co", "who": "Moelis & Co", "who_key": "Moelis & Co", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Moelis & Co adjusts its stake in MC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/0000102909-26-001878-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Moelis & Company Class A Common Stock", "new_value": "Moelis & Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001596967", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001596967", "applied": 1, "detected_at": "2026-10-26T02:16:10.194197"}]}, "key_people": [{"who": "Kenneth Moelis", "who_key": "MOELIS KENNETH", "role": "Chairman, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 174022230.35390002, "net": -174022230.35390002, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 718688.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017025025100/0000950170-25-025100-index.htm"}, {"action": "SELL", "amount": 7254445.220000001, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024090199/0000950170-24-090199-index.htm"}, {"action": "SELL", "amount": 4166789.2199999997, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024058069/0000950170-24-058069-index.htm"}, {"action": "SELL", "amount": 4274570.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024024109/0000950170-24-024109-index.htm"}, {"action": "SELL", "amount": 6769370.2, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024019610/0000950170-24-019610-index.htm"}, {"action": "SELL", "amount": 3885134.1, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919123055099/0001209191-23-055099-index.htm"}, {"action": "SELL", "amount": 1914024.4200000002, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919123012995/0001209191-23-012995-index.htm"}, {"action": "SELL", "amount": 8248157.96, "date": "2023-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919123005823/0001209191-23-005823-index.htm"}, {"action": "SELL", "amount": 675604.66, "date": "2023-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919123004879/0001209191-23-004879-index.htm"}, {"action": "SELL", "amount": 8956365.41, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919122057430/0001209191-22-057430-index.htm"}, {"action": "SELL", "amount": 1619514.4, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919122012864/0001209191-22-012864-index.htm"}, {"action": "SELL", "amount": 596980.64, "date": "2021-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121029377/0001209191-21-029377-index.htm"}, {"action": "SELL", "amount": 2747963.81, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121028672/0001209191-21-028672-index.htm"}, {"action": "SELL", "amount": 45696.0, "date": "2021-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121026300/0001209191-21-026300-index.htm"}, {"action": "SELL", "amount": 6276187.05, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121025743/0001209191-21-025743-index.htm"}, {"action": "SELL", "amount": 898862.08, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121023682/0001209191-21-023682-index.htm"}, {"action": "SELL", "amount": 577092.78, "date": "2021-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121022938/0001209191-21-022938-index.htm"}, {"action": "SELL", "amount": 6886200.0, "date": "2021-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121022191/0001209191-21-022191-index.htm"}, {"action": "SELL", "amount": 10158600.0, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121021569/0001209191-21-021569-index.htm"}, {"action": "SELL", "amount": 2376908.5, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121016617/0001209191-21-016617-index.htm"}, {"action": "SELL", "amount": 5484511.399999999, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121012559/0001209191-21-012559-index.htm"}, {"action": "SELL", "amount": 3402571.87, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121012087/0001209191-21-012087-index.htm"}, {"action": "SELL", "amount": 2913034.32, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120012299/0001209191-20-012299-index.htm"}, {"action": "SELL", "amount": 3176550.0, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919119027583/0001209191-19-027583-index.htm"}, {"action": "SELL", "amount": 203513.7408, "date": "2018-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018006554/0001179110-18-006554-index.htm"}], "latest": {"action": "SELL", "amount": 718688.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017025025100/0000950170-25-025100-index.htm"}}, {"who": "Navid Mahmoodzadegan", "who_key": "MAHMOODZADEGAN NAVID", "role": "Co-President, MD", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 107256302.0012, "net": -107256302.0012, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 696044.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017025025087/0000950170-25-025087-index.htm"}, {"action": "SELL", "amount": 2470301.6, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024059903/0000950170-24-059903-index.htm"}, {"action": "SELL", "amount": 3797016.96, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024024107/0000950170-24-024107-index.htm"}, {"action": "SELL", "amount": 5089617.84, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024019627/0000950170-24-019627-index.htm"}, {"action": "SELL", "amount": 3644807.48, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024018235/0000950170-24-018235-index.htm"}, {"action": "SELL", "amount": 1004055.1499999999, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919123016987/0001209191-23-016987-index.htm"}, {"action": "SELL", "amount": 4585881.15, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919123015023/0001209191-23-015023-index.htm"}, {"action": "SELL", "amount": 2883675.66, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919123012992/0001209191-23-012992-index.htm"}, {"action": "SELL", "amount": 2521768.1599999997, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919122012858/0001209191-22-012858-index.htm"}, {"action": "SELL", "amount": 46099940.4, "date": "2020-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120056268/0001209191-20-056268-index.htm"}, {"action": "SELL", "amount": 2430993.04, "date": "2020-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120033050/0001209191-20-033050-index.htm"}, {"action": "SELL", "amount": 2727157.6799999997, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120012307/0001209191-20-012307-index.htm"}, {"action": "SELL", "amount": 2569765.77, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919119055384/0001209191-19-055384-index.htm"}, {"action": "SELL", "amount": 2751037.5, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919119027591/0001209191-19-027591-index.htm"}, {"action": "SELL", "amount": 1444791.9312, "date": "2018-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018005896/0001179110-18-005896-index.htm"}, {"action": "SELL", "amount": 1720870.35, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018003159/0001179110-18-003159-index.htm"}, {"action": "SELL", "amount": 2688400.0, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018002887/0001179110-18-002887-index.htm"}, {"action": "SELL", "amount": 929289.36, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911017006281/0001179110-17-006281-index.htm"}, {"action": "SELL", "amount": 827762.2200000001, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911017003135/0001179110-17-003135-index.htm"}, {"action": "SELL", "amount": 2914427.75, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911014017403/0001179110-14-017403-index.htm"}, {"action": "SELL", "amount": 13458698.0, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911014017160/0001179110-14-017160-index.htm"}], "latest": {"action": "SELL", "amount": 696044.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017025025087/0000950170-25-025087-index.htm"}}, {"who": "Jeffrey Raich", "who_key": "RAICH JEFFREY", "role": "Co-President, MD", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 69654971.8392, "net": -69654971.8392, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 645428.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017025025094/0000950170-25-025094-index.htm"}, {"action": "SELL", "amount": 2424623.3, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024024098/0000950170-24-024098-index.htm"}, {"action": "SELL", "amount": 4555460.26, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024019623/0000950170-24-019623-index.htm"}, {"action": "SELL", "amount": 1539059.52, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919123012998/0001209191-23-012998-index.htm"}, {"action": "SELL", "amount": 4403281.7, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919123008943/0001209191-23-008943-index.htm"}, {"action": "SELL", "amount": 1590865.44, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919122012865/0001209191-22-012865-index.htm"}, {"action": "SELL", "amount": 24420037.2, "date": "2020-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120056272/0001209191-20-056272-index.htm"}, {"action": "SELL", "amount": 408531.96, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120031068/0001209191-20-031068-index.htm"}, {"action": "SELL", "amount": 1079728.0, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120028678/0001209191-20-028678-index.htm"}, {"action": "SELL", "amount": 3142047.71, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120012312/0001209191-20-012312-index.htm"}, {"action": "SELL", "amount": 2997399.83, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919119055386/0001209191-19-055386-index.htm"}, {"action": "SELL", "amount": 2751037.5, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919119027587/0001209191-19-027587-index.htm"}, {"action": "SELL", "amount": 2751037.5, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919119027601/0001209191-19-027601-index.htm"}, {"action": "SELL", "amount": 393864.13300000003, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018006867/0001179110-18-006867-index.htm"}, {"action": "SELL", "amount": 1444658.0962, "date": "2018-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018005895/0001179110-18-005895-index.htm"}, {"action": "SELL", "amount": 1720798.26, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018003161/0001179110-18-003161-index.htm"}, {"action": "SELL", "amount": 2688400.0, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018002886/0001179110-18-002886-index.htm"}, {"action": "SELL", "amount": 1197867.21, "date": "2017-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911017006282/0001179110-17-006282-index.htm"}, {"action": "SELL", "amount": 827762.2200000001, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911017003133/0001179110-17-003133-index.htm"}, {"action": "SELL", "amount": 1543812.0, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911014017412/0001179110-14-017412-index.htm"}, {"action": "SELL", "amount": 7129272.0, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911014017161/0001179110-14-017161-index.htm"}], "latest": {"action": "SELL", "amount": 645428.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017025025094/0000950170-25-025094-index.htm"}}, {"who": "Elizabeth Crain", "who_key": "CRAIN ELIZABETH", "role": "Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11336817.7014, "net": -11336817.7014, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 537342.0800000001, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919123044299/0001209191-23-044299-index.htm"}, {"action": "SELL", "amount": 438223.14, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919123012989/0001209191-23-012989-index.htm"}, {"action": "SELL", "amount": 329560.0, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919122033546/0001209191-22-033546-index.htm"}, {"action": "SELL", "amount": 317444.76, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919122032656/0001209191-22-032656-index.htm"}, {"action": "SELL", "amount": 553989.84, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919122012855/0001209191-22-012855-index.htm"}, {"action": "SELL", "amount": 388078.0, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121022189/0001209191-21-022189-index.htm"}, {"action": "SELL", "amount": 752850.0, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121021566/0001209191-21-021566-index.htm"}, {"action": "SELL", "amount": 760000.0, "date": "2020-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120054746/0001209191-20-054746-index.htm"}, {"action": "SELL", "amount": 1245000.0, "date": "2020-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120053344/0001209191-20-053344-index.htm"}, {"action": "SELL", "amount": 170500.0, "date": "2020-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120051570/0001209191-20-051570-index.htm"}, {"action": "SELL", "amount": 648529.3600000001, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120046687/0001209191-20-046687-index.htm"}, {"action": "SELL", "amount": 739291.75, "date": "2020-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120014244/0001209191-20-014244-index.htm"}, {"action": "SELL", "amount": 541032.48, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120012323/0001209191-20-012323-index.htm"}, {"action": "SELL", "amount": 1017610.271, "date": "2019-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919119034858/0001209191-19-034858-index.htm"}, {"action": "SELL", "amount": 636412.5, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919119027603/0001209191-19-027603-index.htm"}, {"action": "SELL", "amount": 381702.992, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018006869/0001179110-18-006869-index.htm"}, {"action": "SELL", "amount": 248944.7435, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018006390/0001179110-18-006390-index.htm"}, {"action": "SELL", "amount": 246930.75, "date": "2018-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018005899/0001179110-18-005899-index.htm"}, {"action": "SELL", "amount": 869465.9949, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018002895/0001179110-18-002895-index.htm"}, {"action": "SELL", "amount": 315938.56, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911017006278/0001179110-17-006278-index.htm"}, {"action": "SELL", "amount": 197970.48, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911017003138/0001179110-17-003138-index.htm"}], "latest": {"action": "SELL", "amount": 537342.0800000001, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919123044299/0001209191-23-044299-index.htm"}}, {"who": "Osamu R. Watanabe", "who_key": "WATANABE OSAMU R.", "role": "General Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7725059.4532, "net": -7725059.4532, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172065.94999999998, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526064633/0001193125-26-064633-index.htm"}, {"action": "SELL", "amount": 460537.6, "date": "2025-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017025099719/0000950170-25-099719-index.htm"}, {"action": "SELL", "amount": 418914.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017025025090/0000950170-25-025090-index.htm"}, {"action": "SELL", "amount": 723387.22, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024019597/0000950170-24-019597-index.htm"}, {"action": "SELL", "amount": 263528.7, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919123014267/0001209191-23-014267-index.htm"}, {"action": "SELL", "amount": 240414.96000000002, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919123012926/0001209191-23-012926-index.htm"}, {"action": "SELL", "amount": 363898.29000000004, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919122014021/0001209191-22-014021-index.htm"}, {"action": "SELL", "amount": 293651.83999999997, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919122012876/0001209191-22-012876-index.htm"}, {"action": "SELL", "amount": 903421.6, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121014541/0001209191-21-014541-index.htm"}, {"action": "SELL", "amount": 255176.64, "date": "2020-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120026639/0001209191-20-026639-index.htm"}, {"action": "SELL", "amount": 955268.5, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120011852/0001209191-20-011852-index.htm"}, {"action": "SELL", "amount": 388000.0, "date": "2020-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120008526/0001209191-20-008526-index.htm"}, {"action": "SELL", "amount": 557366.08, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919119055387/0001209191-19-055387-index.htm"}, {"action": "SELL", "amount": 636450.0, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919119027593/0001209191-19-027593-index.htm"}, {"action": "SELL", "amount": 294333.2, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018006868/0001179110-18-006868-index.htm"}, {"action": "SELL", "amount": 124242.13320000001, "date": "2018-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018006001/0001179110-18-006001-index.htm"}, {"action": "SELL", "amount": 125888.40000000001, "date": "2018-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018005893/0001179110-18-005893-index.htm"}, {"action": "SELL", "amount": 259250.0, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018002883/0001179110-18-002883-index.htm"}, {"action": "SELL", "amount": 161057.0, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911017006276/0001179110-17-006276-index.htm"}, {"action": "SELL", "amount": 128207.34000000001, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911017003140/0001179110-17-003140-index.htm"}], "latest": {"action": "SELL", "amount": 172065.94999999998, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000119312526064633/0001193125-26-064633-index.htm"}}, {"who": "Joseph Simon", "who_key": "SIMON JOSEPH", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7421931.4798, "net": -7421931.4798, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 426092.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017025025105/0000950170-25-025105-index.htm"}, {"action": "SELL", "amount": 430272.0, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024087449/0000950170-24-087449-index.htm"}, {"action": "SELL", "amount": 464056.49000000005, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024024103/0000950170-24-024103-index.htm"}, {"action": "SELL", "amount": 428637.4, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024019624/0000950170-24-019624-index.htm"}, {"action": "SELL", "amount": 586428.0, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024014752/0000950170-24-014752-index.htm"}, {"action": "SELL", "amount": 568808.98, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919122057426/0001209191-22-057426-index.htm"}, {"action": "SELL", "amount": 699017.0, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919121014538/0001209191-21-014538-index.htm"}, {"action": "SELL", "amount": 266090.4, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120057787/0001209191-20-057787-index.htm"}, {"action": "SELL", "amount": 1318182.34, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120057363/0001209191-20-057363-index.htm"}, {"action": "SELL", "amount": 429096.0, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919120008525/0001209191-20-008525-index.htm"}, {"action": "SELL", "amount": 589617.3807999999, "date": "2019-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000120919119048050/0001209191-19-048050-index.htm"}, {"action": "SELL", "amount": 71634.834, "date": "2018-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018006866/0001179110-18-006866-index.htm"}, {"action": "SELL", "amount": 281056.424, "date": "2018-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018005901/0001179110-18-005901-index.htm"}, {"action": "SELL", "amount": 517823.881, "date": "2018-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018002897/0001179110-18-002897-index.htm"}, {"action": "SELL", "amount": 48499.2, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911017007075/0001179110-17-007075-index.htm"}, {"action": "SELL", "amount": 182061.12, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911017006284/0001179110-17-006284-index.htm"}, {"action": "SELL", "amount": 114558.03000000001, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911017003129/0001179110-17-003129-index.htm"}], "latest": {"action": "SELL", "amount": 426092.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017025025105/0000950170-25-025105-index.htm"}}, {"who": "J. Richard Leaman III", "who_key": "LEAMAN J RICHARD III", "role": "MD & Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6759715.2205, "net": -6759715.2205, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 865981.4213, "date": "2018-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018005900/0001179110-18-005900-index.htm"}, {"action": "SELL", "amount": 543902.1992, "date": "2018-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018003162/0001179110-18-003162-index.htm"}, {"action": "SELL", "amount": 1035324.4, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018002896/0001179110-18-002896-index.htm"}, {"action": "SELL", "amount": 557543.12, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911017006277/0001179110-17-006277-index.htm"}, {"action": "SELL", "amount": 373303.08, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911017003139/0001179110-17-003139-index.htm"}, {"action": "SELL", "amount": 602234.0, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911014017408/0001179110-14-017408-index.htm"}, {"action": "SELL", "amount": 2781427.0, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911014017163/0001179110-14-017163-index.htm"}], "latest": {"action": "SELL", "amount": 865981.4213, "date": "2018-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000117911018005900/0001179110-18-005900-index.htm"}}, {"who": "Eric Cantor", "who_key": "Cantor Eric", "role": "Vice Chairman, MD, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2162498.2, "net": -2162498.2, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1223220.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017025025109/0000950170-25-025109-index.htm"}, {"action": "SELL", "amount": 939278.2000000001, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017024019605/0000950170-24-019605-index.htm"}], "latest": {"action": "SELL", "amount": 1223220.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1596967/000095017025025109/0000950170-25-025109-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -129901.86}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-376994", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008792", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338385", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007589", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-324296", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323758", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296362", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296361", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296357", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296356", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285661", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279856", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279855", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279854", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279853", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279852", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279850", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279849", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279848", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279847", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009179", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-04-30", "title": "Form S-3ASR", "accession": "0001193125-26-197846", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-30", "title": "Employee share plan", "accession": "0001193125-26-197841", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000848", "price_sensitive": false}], "performance": {"ticker": "MC", "has_prices": true, "summary": {"n": 2, "avg": 0.5807829181494661, "win_rate": 1.0, "best": 0.5807829181494661, "worst": 0.5807829181494661, "as_of": "2026-08-07"}, "buys": [{"who": "GUTMAN HARVEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75510.0, "date": "2022-05-13", "score": 39.0, "ref_price": 42.15, "return": 0.5807829181494661}, {"who": "PATENT ROBERT C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79858.7, "date": "2022-05-13", "score": 52.9, "ref_price": 42.15, "return": 0.5807829181494661}]}, "price_series": [{"date": "2016-08-01", "close": 24.86, "volume": 82986.0}, {"date": "2016-08-02", "close": 24.42, "volume": 114811.0}, {"date": "2016-08-03", "close": 24.69, "volume": 62955.0}, {"date": "2016-08-04", "close": 26.45, "volume": 138217.0}, {"date": "2016-08-05", "close": 27.07, "volume": 122981.0}, {"date": "2016-08-08", "close": 27.04, "volume": 84640.0}, {"date": "2016-08-09", "close": 26.83, "volume": 90422.0}, {"date": "2016-08-10", "close": 26.41, "volume": 88127.0}, {"date": "2016-08-11", "close": 26.21, "volume": 103798.0}, {"date": "2016-08-12", "close": 26.29, "volume": 89101.0}, {"date": "2016-08-15", "close": 26.59, "volume": 74401.0}, {"date": "2016-08-16", "close": 26.47, "volume": 64351.0}, {"date": "2016-08-17", "close": 26.36, "volume": 80391.0}, {"date": "2016-08-18", "close": 26.04, "volume": 95995.0}, {"date": "2016-08-19", "close": 26.19, "volume": 158126.0}, {"date": "2016-08-22", "close": 26.47, "volume": 71511.0}, {"date": "2016-08-23", "close": 26.86, "volume": 67577.0}, {"date": "2016-08-24", "close": 26.89, "volume": 63461.0}, {"date": "2016-08-25", "close": 27.1, "volume": 63552.0}, {"date": "2016-08-26", "close": 26.88, "volume": 67534.0}, {"date": "2016-08-29", "close": 26.8, "volume": 59604.0}, {"date": "2016-08-30", "close": 26.97, "volume": 76497.0}, {"date": "2016-08-31", "close": 26.95, "volume": 98924.0}, {"date": "2016-09-01", "close": 26.49, "volume": 65804.0}, {"date": "2016-09-02", "close": 26.61, "volume": 74333.0}, {"date": "2016-09-06", "close": 25.97, "volume": 149624.0}, {"date": "2016-09-07", "close": 26.23, "volume": 158855.0}, {"date": "2016-09-08", "close": 26.34, "volume": 71757.0}, {"date": "2016-09-09", "close": 25.72, "volume": 76349.0}, {"date": "2016-09-12", "close": 26.42, "volume": 323416.0}, {"date": "2016-09-13", "close": 25.52, "volume": 132141.0}, {"date": "2016-09-14", "close": 25.69, "volume": 108814.0}, {"date": "2016-09-15", "close": 26.09, "volume": 65305.0}, {"date": "2016-09-16", "close": 26.15, "volume": 148646.0}, {"date": "2016-09-19", "close": 26.09, "volume": 58332.0}, {"date": "2016-09-20", "close": 25.95, "volume": 72048.0}, {"date": "2016-09-21", "close": 26.53, "volume": 51192.0}, {"date": "2016-09-22", "close": 26.77, "volume": 46361.0}, {"date": "2016-09-23", "close": 26.41, "volume": 34344.0}, {"date": "2016-09-26", "close": 25.99, "volume": 58310.0}, {"date": "2016-09-27", "close": 26.28, "volume": 86151.0}, {"date": "2016-09-28", "close": 26.4, "volume": 52890.0}, {"date": "2016-09-29", "close": 26.18, "volume": 43389.0}, {"date": "2016-09-30", "close": 26.89, "volume": 97001.0}, {"date": "2016-10-03", "close": 26.32, "volume": 101885.0}, {"date": "2016-10-04", "close": 26.06, "volume": 75139.0}, {"date": "2016-10-05", "close": 26.41, "volume": 57036.0}, {"date": "2016-10-06", "close": 26.24, "volume": 42023.0}, {"date": "2016-10-07", "close": 25.99, "volume": 87907.0}, {"date": "2016-10-10", "close": 25.8, "volume": 70906.0}, {"date": "2016-10-11", "close": 25.3, "volume": 93580.0}, {"date": "2016-10-12", "close": 24.85, "volume": 80015.0}, {"date": "2016-10-13", "close": 24.05, "volume": 117612.0}, {"date": "2016-10-14", "close": 24.6, "volume": 60111.0}, {"date": "2016-10-17", "close": 24.25, "volume": 36787.0}, {"date": "2016-10-18", "close": 24.4, "volume": 48079.0}, {"date": "2016-10-19", "close": 24.8, "volume": 50518.0}, {"date": "2016-10-20", "close": 24.75, "volume": 53679.0}, {"date": "2016-10-21", "close": 25.1, "volume": 45787.0}, {"date": "2016-10-24", "close": 25.05, "volume": 42390.0}, {"date": "2016-10-25", "close": 25.1, "volume": 86398.0}, {"date": "2016-10-26", "close": 24.9, "volume": 60062.0}, {"date": "2016-10-27", "close": 26.3, "volume": 157122.0}, {"date": "2016-10-28", "close": 26.15, "volume": 76057.0}, {"date": "2016-10-31", "close": 25.4, "volume": 83293.0}, {"date": "2016-11-01", "close": 25.4, "volume": 89649.0}, {"date": "2016-11-02", "close": 24.65, "volume": 48421.0}, {"date": "2016-11-03", "close": 24.45, "volume": 50324.0}, {"date": "2016-11-04", "close": 24.85, "volume": 93757.0}, {"date": "2016-11-07", "close": 25.25, "volume": 93525.0}, {"date": "2016-11-08", "close": 25.7, "volume": 81699.0}, {"date": "2016-11-09", "close": 26.2, "volume": 275044.0}, {"date": "2016-11-10", "close": 27.4, "volume": 208863.0}, {"date": "2016-11-11", "close": 27.9, "volume": 173903.0}, {"date": "2016-11-14", "close": 28.4, "volume": 360485.0}, {"date": "2016-11-15", "close": 28.5, "volume": 175951.0}, {"date": "2016-11-16", "close": 28.8, "volume": 135057.0}, {"date": "2016-11-17", "close": 28.65, "volume": 99326.0}, {"date": "2016-11-18", "close": 28.95, "volume": 133316.0}, {"date": "2016-11-21", "close": 29.0, "volume": 113598.0}, {"date": "2016-11-22", "close": 29.1, "volume": 139160.0}, {"date": "2016-11-23", "close": 29.1, "volume": 68230.0}, {"date": "2016-11-25", "close": 29.75, "volume": 35967.0}, {"date": "2016-11-28", "close": 28.2, "volume": 149077.0}, {"date": "2016-11-29", "close": 28.55, "volume": 126736.0}, {"date": "2016-11-30", "close": 29.2, "volume": 118442.0}, {"date": "2016-12-01", "close": 28.85, "volume": 103951.0}, {"date": "2016-12-02", "close": 28.75, "volume": 329340.0}, {"date": "2016-12-05", "close": 28.8, "volume": 201503.0}, {"date": "2016-12-06", "close": 29.05, "volume": 247826.0}, {"date": "2016-12-07", "close": 29.9, "volume": 212147.0}, {"date": "2016-12-08", "close": 30.0, "volume": 305097.0}, {"date": "2016-12-09", "close": 29.85, "volume": 147347.0}, {"date": "2016-12-12", "close": 29.55, "volume": 140904.0}, {"date": "2016-12-13", "close": 30.15, "volume": 346657.0}, {"date": "2016-12-14", "close": 30.9, "volume": 551812.0}, {"date": "2016-12-15", "close": 32.4, "volume": 336939.0}, {"date": "2016-12-16", "close": 32.8, "volume": 473916.0}, {"date": "2016-12-19", "close": 34.0, "volume": 401436.0}, {"date": "2016-12-20", "close": 35.35, "volume": 482198.0}, {"date": "2016-12-21", "close": 34.3, "volume": 246589.0}, {"date": "2016-12-22", "close": 33.9, "volume": 157119.0}, {"date": "2016-12-23", "close": 34.3, "volume": 202610.0}, {"date": "2016-12-27", "close": 34.2, "volume": 246397.0}, {"date": "2016-12-28", "close": 33.65, "volume": 139899.0}, {"date": "2016-12-29", "close": 34.1, "volume": 176381.0}, {"date": "2016-12-30", "close": 33.9, "volume": 214088.0}, {"date": "2017-01-03", "close": 34.0, "volume": 199076.0}, {"date": "2017-01-04", "close": 34.9, "volume": 181185.0}, {"date": "2017-01-05", "close": 33.6, "volume": 1212627.0}, {"date": "2017-01-06", "close": 33.75, "volume": 3607327.0}, {"date": "2017-01-09", "close": 33.95, "volume": 613172.0}, {"date": "2017-01-10", "close": 34.2, "volume": 414303.0}, {"date": "2017-01-11", "close": 34.15, "volume": 441007.0}, {"date": "2017-01-12", "close": 33.65, "volume": 328470.0}, {"date": "2017-01-13", "close": 34.3, "volume": 264049.0}, {"date": "2017-01-17", "close": 33.65, "volume": 321671.0}, {"date": "2017-01-18", "close": 34.2, "volume": 301580.0}, {"date": "2017-01-19", "close": 34.1, "volume": 365897.0}, {"date": "2017-01-20", "close": 33.85, "volume": 330002.0}, {"date": "2017-01-23", "close": 33.7, "volume": 312534.0}, {"date": "2017-01-24", "close": 34.4, "volume": 299595.0}, {"date": "2017-01-25", "close": 34.45, "volume": 238216.0}, {"date": "2017-01-26", "close": 34.45, "volume": 194177.0}, {"date": "2017-01-27", "close": 34.35, "volume": 251349.0}, {"date": "2017-01-30", "close": 34.1, "volume": 259908.0}, {"date": "2017-01-31", "close": 34.1, "volume": 704905.0}, {"date": "2017-02-01", "close": 34.25, "volume": 285018.0}, {"date": "2017-02-02", "close": 34.2, "volume": 291514.0}, {"date": "2017-02-03", "close": 35.0, "volume": 436065.0}, {"date": "2017-02-06", "close": 34.9, "volume": 375853.0}, {"date": "2017-02-07", "close": 35.0, "volume": 396524.0}, {"date": "2017-02-08", "close": 36.9, "volume": 855449.0}, {"date": "2017-02-09", "close": 37.55, "volume": 737743.0}, {"date": "2017-02-10", "close": 37.6, "volume": 326372.0}, {"date": "2017-02-13", "close": 37.85, "volume": 512072.0}, {"date": "2017-02-14", "close": 38.4, "volume": 314735.0}, {"date": "2017-02-15", "close": 37.9, "volume": 433874.0}, {"date": "2017-02-16", "close": 37.75, "volume": 281374.0}, {"date": "2017-02-17", "close": 37.55, "volume": 455525.0}, {"date": "2017-02-21", "close": 37.5, "volume": 185369.0}, {"date": "2017-02-22", "close": 37.55, "volume": 502980.0}, {"date": "2017-02-23", "close": 37.0, "volume": 446467.0}, {"date": "2017-02-24", "close": 37.1, "volume": 276811.0}, {"date": "2017-02-27", "close": 37.2, "volume": 319962.0}, {"date": "2017-02-28", "close": 36.8, "volume": 307146.0}, {"date": "2017-03-01", "close": 37.6, "volume": 346098.0}, {"date": "2017-03-02", "close": 37.7, "volume": 431867.0}, {"date": "2017-03-03", "close": 37.95, "volume": 315180.0}, {"date": "2017-03-06", "close": 37.8, "volume": 231295.0}, {"date": "2017-03-07", "close": 37.85, "volume": 246580.0}, {"date": "2017-03-08", "close": 38.1, "volume": 193125.0}, {"date": "2017-03-09", "close": 37.55, "volume": 203790.0}, {"date": "2017-03-10", "close": 37.75, "volume": 280353.0}, {"date": "2017-03-13", "close": 37.95, "volume": 259675.0}, {"date": "2017-03-14", "close": 37.55, "volume": 129117.0}, {"date": "2017-03-15", "close": 38.4, "volume": 179480.0}, {"date": "2017-03-16", "close": 38.7, "volume": 194907.0}, {"date": "2017-03-17", "close": 38.0, "volume": 404152.0}, {"date": "2017-03-20", "close": 37.8, "volume": 341604.0}, {"date": "2017-03-21", "close": 36.95, "volume": 252077.0}, {"date": "2017-03-22", "close": 36.5, "volume": 186930.0}, {"date": "2017-03-23", "close": 37.15, "volume": 206141.0}, {"date": "2017-03-24", "close": 37.6, "volume": 277884.0}, {"date": "2017-03-27", "close": 36.55, "volume": 234323.0}, {"date": "2017-03-28", "close": 37.0, "volume": 117468.0}, {"date": "2017-03-29", "close": 37.1, "volume": 148330.0}, {"date": "2017-03-30", "close": 37.95, "volume": 263968.0}, {"date": "2017-03-31", "close": 38.5, "volume": 252624.0}, {"date": "2017-04-03", "close": 37.05, "volume": 255590.0}, {"date": "2017-04-04", "close": 37.15, "volume": 212374.0}, {"date": "2017-04-05", "close": 36.35, "volume": 249397.0}, {"date": "2017-04-06", "close": 36.95, "volume": 165436.0}, {"date": "2017-04-07", "close": 36.4, "volume": 150357.0}, {"date": "2017-04-10", "close": 35.7, "volume": 227901.0}, {"date": "2017-04-11", "close": 36.35, "volume": 251230.0}, {"date": "2017-04-12", "close": 35.45, "volume": 193449.0}, {"date": "2017-04-13", "close": 34.85, "volume": 173193.0}, {"date": "2017-04-17", "close": 35.65, "volume": 193515.0}, {"date": "2017-04-18", "close": 37.7, "volume": 1027428.0}, {"date": "2017-04-19", "close": 37.7, "volume": 433359.0}, {"date": "2017-04-20", "close": 38.7, "volume": 337161.0}, {"date": "2017-04-21", "close": 38.5, "volume": 278066.0}, {"date": "2017-04-24", "close": 38.9, "volume": 388276.0}, {"date": "2017-04-25", "close": 38.75, "volume": 446225.0}, {"date": "2017-04-26", "close": 38.9, "volume": 1030234.0}, {"date": "2017-04-27", "close": 37.0, "volume": 634420.0}, {"date": "2017-04-28", "close": 36.7, "volume": 392140.0}, {"date": "2017-05-01", "close": 36.75, "volume": 418173.0}, {"date": "2017-05-02", "close": 37.9, "volume": 213705.0}, {"date": "2017-05-03", "close": 38.35, "volume": 321054.0}, {"date": "2017-05-04", "close": 37.95, "volume": 139908.0}, {"date": "2017-05-05", "close": 37.55, "volume": 231516.0}, {"date": "2017-05-08", "close": 37.7, "volume": 333226.0}, {"date": "2017-05-09", "close": 38.15, "volume": 326294.0}, {"date": "2017-05-10", "close": 38.25, "volume": 295345.0}, {"date": "2017-05-11", "close": 37.8, "volume": 205934.0}, {"date": "2017-05-12", "close": 37.3, "volume": 217021.0}, {"date": "2017-05-15", "close": 37.45, "volume": 162603.0}, {"date": "2017-05-16", "close": 37.25, "volume": 178662.0}, {"date": "2017-05-17", "close": 34.95, "volume": 267590.0}, {"date": "2017-05-18", "close": 35.35, "volume": 375637.0}, {"date": "2017-05-19", "close": 35.85, "volume": 196495.0}, {"date": "2017-05-22", "close": 36.3, "volume": 194075.0}, {"date": "2017-05-23", "close": 36.25, "volume": 204031.0}, {"date": "2017-05-24", "close": 36.2, "volume": 163127.0}, {"date": "2017-05-25", "close": 36.75, "volume": 308178.0}, {"date": "2017-05-26", "close": 36.75, "volume": 256550.0}, {"date": "2017-05-30", "close": 35.9, "volume": 147079.0}, {"date": "2017-05-31", "close": 35.1, "volume": 245602.0}, {"date": "2017-06-01", "close": 36.4, "volume": 189617.0}, {"date": "2017-06-02", "close": 36.15, "volume": 133412.0}, {"date": "2017-06-05", "close": 37.0, "volume": 269426.0}, {"date": "2017-06-06", "close": 36.95, "volume": 123354.0}, {"date": "2017-06-07", "close": 36.7, "volume": 121584.0}, {"date": "2017-06-08", "close": 36.7, "volume": 219718.0}, {"date": "2017-06-09", "close": 37.4, "volume": 307128.0}, {"date": "2017-06-12", "close": 37.1, "volume": 305092.0}, {"date": "2017-06-13", "close": 38.55, "volume": 270383.0}, {"date": "2017-06-14", "close": 37.9, "volume": 146170.0}, {"date": "2017-06-15", "close": 38.25, "volume": 309216.0}, {"date": "2017-06-16", "close": 37.85, "volume": 294130.0}, {"date": "2017-06-19", "close": 38.9, "volume": 281637.0}, {"date": "2017-06-20", "close": 38.1, "volume": 186525.0}, {"date": "2017-06-21", "close": 38.05, "volume": 162453.0}, {"date": "2017-06-22", "close": 38.1, "volume": 134793.0}, {"date": "2017-06-23", "close": 38.1, "volume": 287460.0}, {"date": "2017-06-26", "close": 38.0, "volume": 158354.0}, {"date": "2017-06-27", "close": 38.5, "volume": 257663.0}, {"date": "2017-06-28", "close": 38.65, "volume": 348452.0}, {"date": "2017-06-29", "close": 38.8, "volume": 281503.0}, {"date": "2017-06-30", "close": 38.85, "volume": 319740.0}, {"date": "2017-07-03", "close": 38.95, "volume": 63656.0}, {"date": "2017-07-05", "close": 39.05, "volume": 152178.0}, {"date": "2017-07-06", "close": 39.15, "volume": 239070.0}, {"date": "2017-07-07", "close": 38.85, "volume": 170439.0}, {"date": "2017-07-10", "close": 39.1, "volume": 223070.0}, {"date": "2017-07-11", "close": 39.35, "volume": 195708.0}, {"date": "2017-07-12", "close": 39.75, "volume": 210960.0}, {"date": "2017-07-13", "close": 40.0, "volume": 271151.0}, {"date": "2017-07-14", "close": 39.5, "volume": 122613.0}, {"date": "2017-07-17", "close": 40.05, "volume": 233573.0}, {"date": "2017-07-18", "close": 40.1, "volume": 125187.0}, {"date": "2017-07-19", "close": 40.25, "volume": 132081.0}, {"date": "2017-07-20", "close": 40.4, "volume": 150825.0}, {"date": "2017-07-21", "close": 40.3, "volume": 164606.0}, {"date": "2017-07-24", "close": 40.65, "volume": 513874.0}, {"date": "2017-07-25", "close": 43.8, "volume": 835825.0}, {"date": "2017-07-26", "close": 41.5, "volume": 2567580.0}, {"date": "2017-07-27", "close": 40.3, "volume": 693349.0}, {"date": "2017-07-28", "close": 39.75, "volume": 589837.0}, {"date": "2017-07-31", "close": 40.9, "volume": 679855.0}, {"date": "2017-08-01", "close": 40.75, "volume": 351928.0}, {"date": "2017-08-02", "close": 40.3, "volume": 219516.0}, {"date": "2017-08-03", "close": 39.85, "volume": 256503.0}, {"date": "2017-08-04", "close": 40.05, "volume": 543964.0}, {"date": "2017-08-07", "close": 39.95, "volume": 200900.0}, {"date": "2017-08-08", "close": 39.6, "volume": 222655.0}, {"date": "2017-08-09", "close": 39.65, "volume": 305685.0}, {"date": "2017-08-10", "close": 39.05, "volume": 276289.0}, {"date": "2017-08-11", "close": 38.55, "volume": 465145.0}, {"date": "2017-08-14", "close": 39.25, "volume": 279558.0}, {"date": "2017-08-15", "close": 39.2, "volume": 218392.0}, {"date": "2017-08-16", "close": 38.95, "volume": 172925.0}, {"date": "2017-08-17", "close": 38.45, "volume": 240403.0}, {"date": "2017-08-18", "close": 38.3, "volume": 238240.0}, {"date": "2017-08-21", "close": 38.8, "volume": 323043.0}, {"date": "2017-08-22", "close": 38.75, "volume": 229264.0}, {"date": "2017-08-23", "close": 38.7, "volume": 244272.0}, {"date": "2017-08-24", "close": 38.9, "volume": 357198.0}, {"date": "2017-08-25", "close": 39.25, "volume": 276079.0}, {"date": "2017-08-28", "close": 39.45, "volume": 371656.0}, {"date": "2017-08-29", "close": 38.8, "volume": 196280.0}, {"date": "2017-08-30", "close": 39.15, "volume": 169716.0}, {"date": "2017-08-31", "close": 39.4, "volume": 152002.0}, {"date": "2017-09-01", "close": 39.65, "volume": 200057.0}, {"date": "2017-09-05", "close": 38.75, "volume": 264307.0}, {"date": "2017-09-06", "close": 38.7, "volume": 214006.0}, {"date": "2017-09-07", "close": 38.5, "volume": 294452.0}, {"date": "2017-09-08", "close": 38.8, "volume": 169140.0}, {"date": "2017-09-11", "close": 39.6, "volume": 286565.0}, {"date": "2017-09-12", "close": 39.8, "volume": 244052.0}, {"date": "2017-09-13", "close": 39.85, "volume": 203405.0}, {"date": "2017-09-14", "close": 40.2, "volume": 333370.0}, {"date": "2017-09-15", "close": 40.4, "volume": 888254.0}, {"date": "2017-09-18", "close": 40.75, "volume": 234132.0}, {"date": "2017-09-19", "close": 41.35, "volume": 451897.0}, {"date": "2017-09-20", "close": 41.55, "volume": 320753.0}, {"date": "2017-09-21", "close": 41.9, "volume": 378502.0}, {"date": "2017-09-22", "close": 42.05, "volume": 181830.0}, {"date": "2017-09-25", "close": 41.9, "volume": 308526.0}, {"date": "2017-09-26", "close": 42.4, "volume": 335837.0}, {"date": "2017-09-27", "close": 43.25, "volume": 533385.0}, {"date": "2017-09-28", "close": 43.3, "volume": 413144.0}, {"date": "2017-09-29", "close": 43.05, "volume": 338042.0}, {"date": "2017-10-02", "close": 43.1, "volume": 255594.0}, {"date": "2017-10-03", "close": 43.1, "volume": 457929.0}, {"date": "2017-10-04", "close": 43.1, "volume": 332865.0}, {"date": "2017-10-05", "close": 43.1, "volume": 315375.0}, {"date": "2017-10-06", "close": 42.25, "volume": 206136.0}, {"date": "2017-10-09", "close": 42.05, "volume": 301174.0}, {"date": "2017-10-10", "close": 42.2, "volume": 177061.0}, {"date": "2017-10-11", "close": 42.15, "volume": 430679.0}, {"date": "2017-10-12", "close": 41.85, "volume": 166595.0}, {"date": "2017-10-13", "close": 41.9, "volume": 232371.0}, {"date": "2017-10-16", "close": 42.3, "volume": 159777.0}, {"date": "2017-10-17", "close": 42.4, "volume": 324030.0}, {"date": "2017-10-18", "close": 43.05, "volume": 295971.0}, {"date": "2017-10-19", "close": 43.2, "volume": 384372.0}, {"date": "2017-10-20", "close": 43.45, "volume": 437846.0}, {"date": "2017-10-23", "close": 43.05, "volume": 263286.0}, {"date": "2017-10-24", "close": 43.7, "volume": 454831.0}, {"date": "2017-10-25", "close": 44.05, "volume": 604060.0}, {"date": "2017-10-26", "close": 41.6, "volume": 804651.0}, {"date": "2017-10-27", "close": 42.75, "volume": 447478.0}, {"date": "2017-10-30", "close": 42.75, "volume": 324097.0}, {"date": "2017-10-31", "close": 42.75, "volume": 367606.0}, {"date": "2017-11-01", "close": 42.65, "volume": 385621.0}, {"date": "2017-11-02", "close": 43.0, "volume": 277144.0}, {"date": "2017-11-03", "close": 42.15, "volume": 322096.0}, {"date": "2017-11-06", "close": 42.65, "volume": 391060.0}, {"date": "2017-11-07", "close": 41.85, "volume": 241152.0}, {"date": "2017-11-08", "close": 43.25, "volume": 1238365.0}, {"date": "2017-11-09", "close": 43.9, "volume": 435744.0}, {"date": "2017-11-10", "close": 43.5, "volume": 291248.0}, {"date": "2017-11-13", "close": 44.35, "volume": 340010.0}, {"date": "2017-11-14", "close": 44.55, "volume": 317160.0}, {"date": "2017-11-15", "close": 44.15, "volume": 343313.0}, {"date": "2017-11-16", "close": 44.45, "volume": 277925.0}, {"date": "2017-11-17", "close": 44.65, "volume": 207962.0}, {"date": "2017-11-20", "close": 45.95, "volume": 259252.0}, {"date": "2017-11-21", "close": 46.9, "volume": 288784.0}, {"date": "2017-11-22", "close": 46.9, "volume": 332417.0}, {"date": "2017-11-24", "close": 46.85, "volume": 90481.0}, {"date": "2017-11-27", "close": 46.95, "volume": 608237.0}, {"date": "2017-11-28", "close": 47.0, "volume": 475356.0}, {"date": "2017-11-29", "close": 47.45, "volume": 398912.0}, {"date": "2017-11-30", "close": 47.9, "volume": 312746.0}, {"date": "2017-12-01", "close": 47.9, "volume": 357597.0}, {"date": "2017-12-04", "close": 47.95, "volume": 209224.0}, {"date": "2017-12-05", "close": 47.95, "volume": 232915.0}, {"date": "2017-12-06", "close": 46.85, "volume": 302897.0}, {"date": "2017-12-07", "close": 47.45, "volume": 210265.0}, {"date": "2017-12-08", "close": 48.15, "volume": 189976.0}, {"date": "2017-12-11", "close": 47.75, "volume": 228999.0}, {"date": "2017-12-12", "close": 48.45, "volume": 216233.0}, {"date": "2017-12-13", "close": 48.15, "volume": 209432.0}, {"date": "2017-12-14", "close": 47.55, "volume": 282099.0}, {"date": "2017-12-15", "close": 48.0, "volume": 380696.0}, {"date": "2017-12-18", "close": 48.25, "volume": 202980.0}, {"date": "2017-12-19", "close": 47.7, "volume": 244388.0}, {"date": "2017-12-20", "close": 47.95, "volume": 200606.0}, {"date": "2017-12-21", "close": 49.2, "volume": 244879.0}, {"date": "2017-12-22", "close": 49.5, "volume": 299020.0}, {"date": "2017-12-26", "close": 49.8, "volume": 156497.0}, {"date": "2017-12-27", "close": 48.95, "volume": 275589.0}, {"date": "2017-12-28", "close": 49.0, "volume": 192484.0}, {"date": "2017-12-29", "close": 48.5, "volume": 131450.0}, {"date": "2018-01-02", "close": 49.05, "volume": 203833.0}, {"date": "2018-01-03", "close": 48.05, "volume": 324809.0}, {"date": "2018-01-04", "close": 48.45, "volume": 194882.0}, {"date": "2018-01-05", "close": 48.55, "volume": 237147.0}, {"date": "2018-01-08", "close": 48.6, "volume": 345968.0}, {"date": "2018-01-09", "close": 49.3, "volume": 319639.0}, {"date": "2018-01-10", "close": 48.9, "volume": 185436.0}, {"date": "2018-01-11", "close": 49.6, "volume": 172080.0}, {"date": "2018-01-12", "close": 50.25, "volume": 184528.0}, {"date": "2018-01-16", "close": 49.9, "volume": 272580.0}, {"date": "2018-01-17", "close": 50.95, "volume": 164211.0}, {"date": "2018-01-18", "close": 50.55, "volume": 187645.0}, {"date": "2018-01-19", "close": 51.6, "volume": 160428.0}, {"date": "2018-01-22", "close": 51.55, "volume": 142006.0}, {"date": "2018-01-23", "close": 51.7, "volume": 167971.0}, {"date": "2018-01-24", "close": 51.25, "volume": 155163.0}, {"date": "2018-01-25", "close": 52.05, "volume": 169590.0}, {"date": "2018-01-26", "close": 51.85, "volume": 122497.0}, {"date": "2018-01-29", "close": 51.95, "volume": 262182.0}, {"date": "2018-01-30", "close": 50.95, "volume": 217899.0}, {"date": "2018-01-31", "close": 51.7, "volume": 308110.0}, {"date": "2018-02-01", "close": 51.75, "volume": 191813.0}, {"date": "2018-02-02", "close": 50.85, "volume": 235019.0}, {"date": "2018-02-05", "close": 49.45, "volume": 517238.0}, {"date": "2018-02-06", "close": 49.55, "volume": 446850.0}, {"date": "2018-02-07", "close": 49.75, "volume": 245801.0}, {"date": "2018-02-08", "close": 52.0, "volume": 699062.0}, {"date": "2018-02-09", "close": 52.05, "volume": 797097.0}, {"date": "2018-02-12", "close": 52.2, "volume": 303854.0}, {"date": "2018-02-13", "close": 52.85, "volume": 283548.0}, {"date": "2018-02-14", "close": 53.7, "volume": 262666.0}, {"date": "2018-02-15", "close": 54.3, "volume": 382104.0}, {"date": "2018-02-16", "close": 52.75, "volume": 387406.0}, {"date": "2018-02-20", "close": 52.95, "volume": 352720.0}, {"date": "2018-02-21", "close": 52.45, "volume": 423067.0}, {"date": "2018-02-22", "close": 51.35, "volume": 1244932.0}, {"date": "2018-02-23", "close": 51.2, "volume": 955724.0}, {"date": "2018-02-26", "close": 51.4, "volume": 491783.0}, {"date": "2018-02-27", "close": 51.1, "volume": 507153.0}, {"date": "2018-02-28", "close": 50.75, "volume": 405240.0}, {"date": "2018-03-01", "close": 51.05, "volume": 435642.0}, {"date": "2018-03-02", "close": 51.15, "volume": 536863.0}, {"date": "2018-03-05", "close": 51.6, "volume": 497990.0}, {"date": "2018-03-06", "close": 51.95, "volume": 437712.0}, {"date": "2018-03-07", "close": 52.05, "volume": 240792.0}, {"date": "2018-03-08", "close": 51.95, "volume": 454525.0}, {"date": "2018-03-09", "close": 53.25, "volume": 286377.0}, {"date": "2018-03-12", "close": 52.95, "volume": 285917.0}, {"date": "2018-03-13", "close": 52.5, "volume": 3661922.0}, {"date": "2018-03-14", "close": 52.6, "volume": 956697.0}, {"date": "2018-03-15", "close": 52.5, "volume": 778328.0}, {"date": "2018-03-16", "close": 53.15, "volume": 600271.0}, {"date": "2018-03-19", "close": 52.85, "volume": 598471.0}, {"date": "2018-03-20", "close": 54.1, "volume": 409208.0}, {"date": "2018-03-21", "close": 54.0, "volume": 494825.0}, {"date": "2018-03-22", "close": 50.85, "volume": 514728.0}, {"date": "2018-03-23", "close": 48.35, "volume": 854538.0}, {"date": "2018-03-26", "close": 49.8, "volume": 403267.0}, {"date": "2018-03-27", "close": 49.15, "volume": 761219.0}, {"date": "2018-03-28", "close": 49.85, "volume": 423419.0}, {"date": "2018-03-29", "close": 50.85, "volume": 325635.0}, {"date": "2018-04-02", "close": 50.0, "volume": 353452.0}, {"date": "2018-04-03", "close": 50.75, "volume": 291168.0}, {"date": "2018-04-04", "close": 51.2, "volume": 338072.0}, {"date": "2018-04-05", "close": 51.7, "volume": 337787.0}, {"date": "2018-04-06", "close": 50.5, "volume": 284596.0}, {"date": "2018-04-09", "close": 50.95, "volume": 208363.0}, {"date": "2018-04-10", "close": 51.75, "volume": 172405.0}, {"date": "2018-04-11", "close": 52.0, "volume": 244539.0}, {"date": "2018-04-12", "close": 52.75, "volume": 277976.0}, {"date": "2018-04-13", "close": 52.0, "volume": 273913.0}, {"date": "2018-04-16", "close": 52.95, "volume": 248308.0}, {"date": "2018-04-17", "close": 53.5, "volume": 370493.0}, {"date": "2018-04-18", "close": 53.3, "volume": 214528.0}, {"date": "2018-04-19", "close": 53.75, "volume": 192021.0}, {"date": "2018-04-20", "close": 53.95, "volume": 191601.0}, {"date": "2018-04-23", "close": 54.05, "volume": 294114.0}, {"date": "2018-04-24", "close": 55.1, "volume": 724295.0}, {"date": "2018-04-25", "close": 53.7, "volume": 632402.0}, {"date": "2018-04-26", "close": 54.25, "volume": 464989.0}, {"date": "2018-04-27", "close": 53.5, "volume": 350008.0}, {"date": "2018-04-30", "close": 53.8, "volume": 560711.0}, {"date": "2018-05-01", "close": 53.9, "volume": 315899.0}, {"date": "2018-05-02", "close": 53.25, "volume": 363909.0}, {"date": "2018-05-03", "close": 54.0, "volume": 417472.0}, {"date": "2018-05-04", "close": 54.85, "volume": 316163.0}, {"date": "2018-05-07", "close": 55.15, "volume": 354003.0}, {"date": "2018-05-08", "close": 55.6, "volume": 410687.0}, {"date": "2018-05-09", "close": 56.4, "volume": 552694.0}, {"date": "2018-05-10", "close": 56.65, "volume": 345225.0}, {"date": "2018-05-11", "close": 56.7, "volume": 346795.0}, {"date": "2018-05-14", "close": 56.7, "volume": 204011.0}, {"date": "2018-05-15", "close": 57.7, "volume": 552225.0}, {"date": "2018-05-16", "close": 58.5, "volume": 437231.0}, {"date": "2018-05-17", "close": 58.45, "volume": 332555.0}, {"date": "2018-05-18", "close": 58.55, "volume": 209975.0}, {"date": "2018-05-21", "close": 59.0, "volume": 226208.0}, {"date": "2018-05-22", "close": 59.45, "volume": 217057.0}, {"date": "2018-05-23", "close": 59.5, "volume": 269772.0}, {"date": "2018-05-24", "close": 59.55, "volume": 230503.0}, {"date": "2018-05-25", "close": 59.9, "volume": 332664.0}, {"date": "2018-05-29", "close": 59.1, "volume": 581738.0}, {"date": "2018-05-30", "close": 59.3, "volume": 373632.0}, {"date": "2018-05-31", "close": 59.25, "volume": 274347.0}, {"date": "2018-06-01", "close": 59.7, "volume": 231481.0}, {"date": "2018-06-04", "close": 61.15, "volume": 355573.0}, {"date": "2018-06-05", "close": 61.65, "volume": 303048.0}, {"date": "2018-06-06", "close": 62.8, "volume": 268067.0}, {"date": "2018-06-07", "close": 62.8, "volume": 208544.0}, {"date": "2018-06-08", "close": 63.8, "volume": 263863.0}, {"date": "2018-06-11", "close": 63.15, "volume": 261756.0}, {"date": "2018-06-12", "close": 63.3, "volume": 207924.0}, {"date": "2018-06-13", "close": 64.15, "volume": 278261.0}, {"date": "2018-06-14", "close": 64.7, "volume": 277967.0}, {"date": "2018-06-15", "close": 65.95, "volume": 681221.0}, {"date": "2018-06-18", "close": 66.1, "volume": 324852.0}, {"date": "2018-06-19", "close": 66.0, "volume": 272385.0}, {"date": "2018-06-20", "close": 66.95, "volume": 329190.0}, {"date": "2018-06-21", "close": 61.1, "volume": 920876.0}, {"date": "2018-06-22", "close": 60.5, "volume": 1373392.0}, {"date": "2018-06-25", "close": 59.7, "volume": 410844.0}, {"date": "2018-06-26", "close": 60.3, "volume": 272548.0}, {"date": "2018-06-27", "close": 59.0, "volume": 421064.0}, {"date": "2018-06-28", "close": 59.0, "volume": 346141.0}, {"date": "2018-06-29", "close": 58.65, "volume": 445597.0}, {"date": "2018-07-02", "close": 59.15, "volume": 251834.0}, {"date": "2018-07-03", "close": 59.15, "volume": 156443.0}, {"date": "2018-07-05", "close": 59.3, "volume": 223883.0}, {"date": "2018-07-06", "close": 59.8, "volume": 220471.0}, {"date": "2018-07-09", "close": 60.2, "volume": 237831.0}, {"date": "2018-07-10", "close": 59.25, "volume": 388516.0}, {"date": "2018-07-11", "close": 59.5, "volume": 269191.0}, {"date": "2018-07-12", "close": 59.35, "volume": 214597.0}, {"date": "2018-07-13", "close": 58.95, "volume": 201906.0}, {"date": "2018-07-16", "close": 59.65, "volume": 146029.0}, {"date": "2018-07-17", "close": 59.7, "volume": 288007.0}, {"date": "2018-07-18", "close": 61.0, "volume": 214178.0}, {"date": "2018-07-19", "close": 60.2, "volume": 235274.0}, {"date": "2018-07-20", "close": 61.45, "volume": 325530.0}, {"date": "2018-07-23", "close": 62.55, "volume": 482534.0}, {"date": "2018-07-24", "close": 63.7, "volume": 734539.0}, {"date": "2018-07-25", "close": 63.7, "volume": 292819.0}, {"date": "2018-07-26", "close": 63.35, "volume": 286573.0}, {"date": "2018-07-27", "close": 62.85, "volume": 246855.0}, {"date": "2018-07-30", "close": 61.7, "volume": 317573.0}, {"date": "2018-07-31", "close": 63.6, "volume": 251038.0}, {"date": "2018-08-01", "close": 61.75, "volume": 228119.0}, {"date": "2018-08-02", "close": 59.9, "volume": 1863226.0}, {"date": "2018-08-03", "close": 59.35, "volume": 729552.0}, {"date": "2018-08-06", "close": 59.75, "volume": 1191471.0}, {"date": "2018-08-07", "close": 59.15, "volume": 680026.0}, {"date": "2018-08-08", "close": 58.45, "volume": 361325.0}, {"date": "2018-08-09", "close": 58.15, "volume": 372727.0}, {"date": "2018-08-10", "close": 57.7, "volume": 344150.0}, {"date": "2018-08-13", "close": 57.2, "volume": 232649.0}, {"date": "2018-08-14", "close": 58.15, "volume": 634242.0}, {"date": "2018-08-15", "close": 57.35, "volume": 604770.0}, {"date": "2018-08-16", "close": 58.1, "volume": 397177.0}, {"date": "2018-08-17", "close": 58.05, "volume": 266870.0}, {"date": "2018-08-20", "close": 58.1, "volume": 363404.0}, {"date": "2018-08-21", "close": 58.6, "volume": 272000.0}, {"date": "2018-08-22", "close": 59.1, "volume": 266501.0}, {"date": "2018-08-23", "close": 57.95, "volume": 315195.0}, {"date": "2018-08-24", "close": 58.55, "volume": 454478.0}, {"date": "2018-08-27", "close": 59.15, "volume": 321764.0}, {"date": "2018-08-28", "close": 58.7, "volume": 202526.0}, {"date": "2018-08-29", "close": 58.1, "volume": 300041.0}, {"date": "2018-08-30", "close": 58.0, "volume": 244384.0}, {"date": "2018-08-31", "close": 58.05, "volume": 257270.0}, {"date": "2018-09-04", "close": 58.0, "volume": 433411.0}, {"date": "2018-09-05", "close": 57.3, "volume": 386719.0}, {"date": "2018-09-06", "close": 56.85, "volume": 440584.0}, {"date": "2018-09-07", "close": 56.65, "volume": 292242.0}, {"date": "2018-09-10", "close": 56.3, "volume": 330474.0}, {"date": "2018-09-11", "close": 56.75, "volume": 160495.0}, {"date": "2018-09-12", "close": 55.2, "volume": 358543.0}, {"date": "2018-09-13", "close": 55.25, "volume": 236697.0}, {"date": "2018-09-14", "close": 56.0, "volume": 150913.0}, {"date": "2018-09-17", "close": 56.05, "volume": 336941.0}, {"date": "2018-09-18", "close": 55.4, "volume": 257807.0}, {"date": "2018-09-19", "close": 55.7, "volume": 197110.0}, {"date": "2018-09-20", "close": 56.9, "volume": 229290.0}, {"date": "2018-09-21", "close": 57.25, "volume": 638977.0}, {"date": "2018-09-24", "close": 57.0, "volume": 247662.0}, {"date": "2018-09-25", "close": 57.15, "volume": 208286.0}, {"date": "2018-09-26", "close": 55.8, "volume": 254479.0}, {"date": "2018-09-27", "close": 55.35, "volume": 291961.0}, {"date": "2018-09-28", "close": 54.8, "volume": 379585.0}, {"date": "2018-10-01", "close": 55.62, "volume": 343570.0}, {"date": "2018-10-02", "close": 54.32, "volume": 249284.0}, {"date": "2018-10-03", "close": 55.26, "volume": 309820.0}, {"date": "2018-10-04", "close": 54.06, "volume": 303807.0}, {"date": "2018-10-05", "close": 53.92, "volume": 245113.0}, {"date": "2018-10-08", "close": 53.04, "volume": 274628.0}, {"date": "2018-10-09", "close": 53.33, "volume": 298782.0}, {"date": "2018-10-10", "close": 51.9, "volume": 602723.0}, {"date": "2018-10-11", "close": 50.04, "volume": 581445.0}, {"date": "2018-10-12", "close": 50.65, "volume": 332798.0}, {"date": "2018-10-15", "close": 50.82, "volume": 249310.0}, {"date": "2018-10-16", "close": 51.91, "volume": 441899.0}, {"date": "2018-10-17", "close": 52.65, "volume": 228678.0}, {"date": "2018-10-18", "close": 51.52, "volume": 260387.0}, {"date": "2018-10-19", "close": 50.81, "volume": 228574.0}, {"date": "2018-10-22", "close": 50.62, "volume": 394376.0}, {"date": "2018-10-23", "close": 42.16, "volume": 2132465.0}, {"date": "2018-10-24", "close": 40.55, "volume": 938804.0}, {"date": "2018-10-25", "close": 40.7, "volume": 755894.0}, {"date": "2018-10-26", "close": 40.42, "volume": 763701.0}, {"date": "2018-10-29", "close": 39.65, "volume": 580676.0}, {"date": "2018-10-30", "close": 40.15, "volume": 932050.0}, {"date": "2018-10-31", "close": 40.36, "volume": 819203.0}, {"date": "2018-11-01", "close": 41.12, "volume": 689883.0}, {"date": "2018-11-02", "close": 41.75, "volume": 568605.0}, {"date": "2018-11-05", "close": 41.24, "volume": 516859.0}, {"date": "2018-11-06", "close": 43.36, "volume": 506745.0}, {"date": "2018-11-07", "close": 43.19, "volume": 414566.0}, {"date": "2018-11-08", "close": 43.27, "volume": 260048.0}, {"date": "2018-11-09", "close": 42.4, "volume": 351344.0}, {"date": "2018-11-12", "close": 40.97, "volume": 365390.0}, {"date": "2018-11-13", "close": 40.44, "volume": 502791.0}, {"date": "2018-11-14", "close": 40.15, "volume": 395105.0}, {"date": "2018-11-15", "close": 41.45, "volume": 354642.0}, {"date": "2018-11-16", "close": 41.12, "volume": 227857.0}, {"date": "2018-11-19", "close": 40.41, "volume": 429847.0}, {"date": "2018-11-20", "close": 39.11, "volume": 556010.0}, {"date": "2018-11-21", "close": 40.05, "volume": 353220.0}, {"date": "2018-11-23", "close": 39.81, "volume": 156675.0}, {"date": "2018-11-26", "close": 40.36, "volume": 419045.0}, {"date": "2018-11-27", "close": 39.3, "volume": 303475.0}, {"date": "2018-11-28", "close": 40.33, "volume": 675342.0}, {"date": "2018-11-29", "close": 40.11, "volume": 258992.0}, {"date": "2018-11-30", "close": 40.42, "volume": 323989.0}, {"date": "2018-12-03", "close": 41.75, "volume": 377561.0}, {"date": "2018-12-04", "close": 38.73, "volume": 527661.0}, {"date": "2018-12-06", "close": 38.99, "volume": 570856.0}, {"date": "2018-12-07", "close": 38.68, "volume": 552827.0}, {"date": "2018-12-10", "close": 38.39, "volume": 396299.0}, {"date": "2018-12-11", "close": 38.0, "volume": 349261.0}, {"date": "2018-12-12", "close": 37.95, "volume": 532725.0}, {"date": "2018-12-13", "close": 36.84, "volume": 455139.0}, {"date": "2018-12-14", "close": 36.49, "volume": 333536.0}, {"date": "2018-12-17", "close": 36.13, "volume": 527662.0}, {"date": "2018-12-18", "close": 36.09, "volume": 376372.0}, {"date": "2018-12-19", "close": 34.52, "volume": 434467.0}, {"date": "2018-12-20", "close": 33.8, "volume": 522373.0}, {"date": "2018-12-21", "close": 33.48, "volume": 889101.0}, {"date": "2018-12-24", "close": 32.96, "volume": 194776.0}, {"date": "2018-12-26", "close": 34.76, "volume": 427298.0}, {"date": "2018-12-27", "close": 33.93, "volume": 1080478.0}, {"date": "2018-12-28", "close": 34.37, "volume": 964984.0}, {"date": "2018-12-31", "close": 34.38, "volume": 438195.0}, {"date": "2019-01-02", "close": 35.46, "volume": 374022.0}, {"date": "2019-01-03", "close": 34.57, "volume": 512320.0}, {"date": "2019-01-04", "close": 36.21, "volume": 642779.0}, {"date": "2019-01-07", "close": 35.87, "volume": 498896.0}, {"date": "2019-01-08", "close": 36.39, "volume": 609634.0}, {"date": "2019-01-09", "close": 37.09, "volume": 646160.0}, {"date": "2019-01-10", "close": 37.9, "volume": 356363.0}, {"date": "2019-01-11", "close": 38.05, "volume": 357129.0}, {"date": "2019-01-14", "close": 38.58, "volume": 443360.0}, {"date": "2019-01-15", "close": 39.62, "volume": 566108.0}, {"date": "2019-01-16", "close": 41.35, "volume": 1101886.0}, {"date": "2019-01-17", "close": 41.78, "volume": 706166.0}, {"date": "2019-01-18", "close": 43.09, "volume": 824494.0}, {"date": "2019-01-22", "close": 41.84, "volume": 869450.0}, {"date": "2019-01-23", "close": 42.15, "volume": 324988.0}, {"date": "2019-01-24", "close": 43.01, "volume": 458276.0}, {"date": "2019-01-25", "close": 43.8, "volume": 402835.0}, {"date": "2019-01-28", "close": 44.24, "volume": 692961.0}, {"date": "2019-01-29", "close": 42.52, "volume": 486575.0}, {"date": "2019-01-30", "close": 43.98, "volume": 392892.0}, {"date": "2019-01-31", "close": 43.75, "volume": 550027.0}, {"date": "2019-02-01", "close": 44.45, "volume": 378007.0}, {"date": "2019-02-04", "close": 44.71, "volume": 458149.0}, {"date": "2019-02-05", "close": 44.4, "volume": 557468.0}, {"date": "2019-02-06", "close": 44.17, "volume": 602799.0}, {"date": "2019-02-07", "close": 47.04, "volume": 1064792.0}, {"date": "2019-02-08", "close": 46.23, "volume": 541529.0}, {"date": "2019-02-11", "close": 46.33, "volume": 338443.0}, {"date": "2019-02-12", "close": 47.1, "volume": 347266.0}, {"date": "2019-02-13", "close": 47.0, "volume": 362698.0}, {"date": "2019-02-14", "close": 46.17, "volume": 515112.0}, {"date": "2019-02-15", "close": 45.43, "volume": 407991.0}, {"date": "2019-02-19", "close": 45.23, "volume": 477588.0}, {"date": "2019-02-20", "close": 45.87, "volume": 280070.0}, {"date": "2019-02-21", "close": 45.0, "volume": 407288.0}, {"date": "2019-02-22", "close": 44.79, "volume": 1538064.0}, {"date": "2019-02-25", "close": 44.83, "volume": 850958.0}, {"date": "2019-02-26", "close": 44.7, "volume": 521335.0}, {"date": "2019-02-27", "close": 45.2, "volume": 539986.0}, {"date": "2019-02-28", "close": 44.61, "volume": 767924.0}, {"date": "2019-03-01", "close": 45.35, "volume": 495350.0}, {"date": "2019-03-04", "close": 45.13, "volume": 464049.0}, {"date": "2019-03-05", "close": 44.78, "volume": 339329.0}, {"date": "2019-03-06", "close": 43.95, "volume": 265109.0}, {"date": "2019-03-07", "close": 43.49, "volume": 408614.0}, {"date": "2019-03-08", "close": 43.52, "volume": 188353.0}, {"date": "2019-03-11", "close": 44.0, "volume": 255859.0}, {"date": "2019-03-12", "close": 43.94, "volume": 238985.0}, {"date": "2019-03-13", "close": 43.86, "volume": 295006.0}, {"date": "2019-03-14", "close": 42.88, "volume": 588510.0}, {"date": "2019-03-15", "close": 42.18, "volume": 753046.0}, {"date": "2019-03-18", "close": 42.98, "volume": 464687.0}, {"date": "2019-03-19", "close": 42.79, "volume": 482190.0}, {"date": "2019-03-20", "close": 41.9, "volume": 255073.0}, {"date": "2019-03-21", "close": 42.15, "volume": 314585.0}, {"date": "2019-03-22", "close": 40.27, "volume": 562035.0}, {"date": "2019-03-25", "close": 40.46, "volume": 585208.0}, {"date": "2019-03-26", "close": 42.43, "volume": 779529.0}, {"date": "2019-03-27", "close": 42.78, "volume": 584160.0}, {"date": "2019-03-28", "close": 42.08, "volume": 427869.0}, {"date": "2019-03-29", "close": 41.61, "volume": 659182.0}, {"date": "2019-04-01", "close": 43.19, "volume": 293744.0}, {"date": "2019-04-02", "close": 43.01, "volume": 213292.0}, {"date": "2019-04-03", "close": 42.18, "volume": 321746.0}, {"date": "2019-04-04", "close": 41.94, "volume": 605953.0}, {"date": "2019-04-05", "close": 41.6, "volume": 377526.0}, {"date": "2019-04-08", "close": 39.51, "volume": 1128615.0}, {"date": "2019-04-09", "close": 39.02, "volume": 462907.0}, {"date": "2019-04-10", "close": 38.99, "volume": 333210.0}, {"date": "2019-04-11", "close": 37.4, "volume": 1387164.0}, {"date": "2019-04-12", "close": 38.38, "volume": 764358.0}, {"date": "2019-04-15", "close": 38.32, "volume": 467457.0}, {"date": "2019-04-16", "close": 39.21, "volume": 424022.0}, {"date": "2019-04-17", "close": 39.53, "volume": 446985.0}, {"date": "2019-04-18", "close": 39.91, "volume": 410617.0}, {"date": "2019-04-22", "close": 39.89, "volume": 484638.0}, {"date": "2019-04-23", "close": 40.6, "volume": 488403.0}, {"date": "2019-04-24", "close": 40.24, "volume": 402716.0}, {"date": "2019-04-25", "close": 41.0, "volume": 829236.0}, {"date": "2019-04-26", "close": 41.31, "volume": 511717.0}, {"date": "2019-04-29", "close": 42.29, "volume": 554874.0}, {"date": "2019-04-30", "close": 40.95, "volume": 1075530.0}, {"date": "2019-05-01", "close": 38.29, "volume": 1893284.0}, {"date": "2019-05-02", "close": 37.64, "volume": 807247.0}, {"date": "2019-05-03", "close": 37.78, "volume": 752939.0}, {"date": "2019-05-06", "close": 36.95, "volume": 822137.0}, {"date": "2019-05-07", "close": 36.02, "volume": 622191.0}, {"date": "2019-05-08", "close": 35.83, "volume": 536255.0}, {"date": "2019-05-09", "close": 35.52, "volume": 630860.0}, {"date": "2019-05-10", "close": 35.1, "volume": 641093.0}, {"date": "2019-05-13", "close": 33.26, "volume": 1151201.0}, {"date": "2019-05-14", "close": 33.09, "volume": 476282.0}, {"date": "2019-05-15", "close": 33.0, "volume": 529801.0}, {"date": "2019-05-16", "close": 33.92, "volume": 760077.0}, {"date": "2019-05-17", "close": 33.16, "volume": 571822.0}, {"date": "2019-05-20", "close": 33.41, "volume": 510955.0}, {"date": "2019-05-21", "close": 33.99, "volume": 737937.0}, {"date": "2019-05-22", "close": 33.69, "volume": 422719.0}, {"date": "2019-05-23", "close": 32.67, "volume": 567181.0}, {"date": "2019-05-24", "close": 33.21, "volume": 501593.0}, {"date": "2019-05-28", "close": 32.91, "volume": 550230.0}, {"date": "2019-05-29", "close": 32.88, "volume": 449662.0}, {"date": "2019-05-30", "close": 32.52, "volume": 264324.0}, {"date": "2019-05-31", "close": 31.78, "volume": 658850.0}, {"date": "2019-06-03", "close": 32.24, "volume": 379100.0}, {"date": "2019-06-04", "close": 33.07, "volume": 402464.0}, {"date": "2019-06-05", "close": 32.65, "volume": 374575.0}, {"date": "2019-06-06", "close": 32.64, "volume": 684916.0}, {"date": "2019-06-07", "close": 33.12, "volume": 422618.0}, {"date": "2019-06-10", "close": 32.67, "volume": 551443.0}, {"date": "2019-06-11", "close": 33.27, "volume": 417631.0}, {"date": "2019-06-12", "close": 33.65, "volume": 517720.0}, {"date": "2019-06-13", "close": 33.56, "volume": 350621.0}, {"date": "2019-06-14", "close": 32.95, "volume": 326809.0}, {"date": "2019-06-17", "close": 33.15, "volume": 464805.0}, {"date": "2019-06-18", "close": 34.18, "volume": 524080.0}, {"date": "2019-06-19", "close": 34.3, "volume": 505253.0}, {"date": "2019-06-20", "close": 34.98, "volume": 578919.0}, {"date": "2019-06-21", "close": 35.32, "volume": 773832.0}, {"date": "2019-06-24", "close": 34.43, "volume": 653967.0}, {"date": "2019-06-25", "close": 33.67, "volume": 475894.0}, {"date": "2019-06-26", "close": 34.12, "volume": 455272.0}, {"date": "2019-06-27", "close": 34.52, "volume": 474259.0}, {"date": "2019-06-28", "close": 34.95, "volume": 1376274.0}, {"date": "2019-07-01", "close": 34.54, "volume": 339158.0}, {"date": "2019-07-02", "close": 33.89, "volume": 317908.0}, {"date": "2019-07-03", "close": 34.67, "volume": 162510.0}, {"date": "2019-07-05", "close": 34.27, "volume": 290269.0}, {"date": "2019-07-08", "close": 33.75, "volume": 669988.0}, {"date": "2019-07-09", "close": 33.82, "volume": 601846.0}, {"date": "2019-07-10", "close": 33.41, "volume": 607288.0}, {"date": "2019-07-11", "close": 33.59, "volume": 618957.0}, {"date": "2019-07-12", "close": 34.39, "volume": 431531.0}, {"date": "2019-07-15", "close": 34.7, "volume": 555792.0}, {"date": "2019-07-16", "close": 35.26, "volume": 366694.0}, {"date": "2019-07-17", "close": 35.4, "volume": 492198.0}, {"date": "2019-07-18", "close": 35.72, "volume": 427951.0}, {"date": "2019-07-19", "close": 35.96, "volume": 557730.0}, {"date": "2019-07-22", "close": 35.13, "volume": 860708.0}, {"date": "2019-07-23", "close": 35.14, "volume": 466331.0}, {"date": "2019-07-24", "close": 35.93, "volume": 410136.0}, {"date": "2019-07-25", "close": 35.33, "volume": 325741.0}, {"date": "2019-07-26", "close": 35.74, "volume": 233241.0}, {"date": "2019-07-29", "close": 35.88, "volume": 334603.0}, {"date": "2019-07-30", "close": 36.67, "volume": 382880.0}, {"date": "2019-07-31", "close": 36.44, "volume": 594252.0}, {"date": "2019-08-01", "close": 34.5, "volume": 522577.0}, {"date": "2019-08-02", "close": 34.46, "volume": 658089.0}, {"date": "2019-08-05", "close": 33.26, "volume": 625039.0}, {"date": "2019-08-06", "close": 33.74, "volume": 447904.0}, {"date": "2019-08-07", "close": 33.41, "volume": 569411.0}, {"date": "2019-08-08", "close": 34.0, "volume": 326997.0}, {"date": "2019-08-09", "close": 33.05, "volume": 248450.0}, {"date": "2019-08-12", "close": 31.74, "volume": 294801.0}, {"date": "2019-08-13", "close": 32.73, "volume": 392886.0}, {"date": "2019-08-14", "close": 31.75, "volume": 203722.0}, {"date": "2019-08-15", "close": 31.55, "volume": 187427.0}, {"date": "2019-08-16", "close": 31.94, "volume": 272880.0}, {"date": "2019-08-19", "close": 32.28, "volume": 227940.0}, {"date": "2019-08-20", "close": 33.14, "volume": 491206.0}, {"date": "2019-08-21", "close": 33.5, "volume": 238076.0}, {"date": "2019-08-22", "close": 33.39, "volume": 413677.0}, {"date": "2019-08-23", "close": 33.03, "volume": 1025864.0}, {"date": "2019-08-26", "close": 33.0, "volume": 305114.0}, {"date": "2019-08-27", "close": 32.54, "volume": 453719.0}, {"date": "2019-08-28", "close": 33.16, "volume": 345816.0}, {"date": "2019-08-29", "close": 33.71, "volume": 319299.0}, {"date": "2019-08-30", "close": 33.53, "volume": 293690.0}, {"date": "2019-09-03", "close": 32.9, "volume": 490168.0}, {"date": "2019-09-04", "close": 33.6, "volume": 316611.0}, {"date": "2019-09-05", "close": 33.34, "volume": 669039.0}, {"date": "2019-09-06", "close": 33.2, "volume": 316269.0}, {"date": "2019-09-09", "close": 33.91, "volume": 547664.0}, {"date": "2019-09-10", "close": 34.38, "volume": 530753.0}, {"date": "2019-09-11", "close": 34.85, "volume": 430989.0}, {"date": "2019-09-12", "close": 34.79, "volume": 466369.0}, {"date": "2019-09-13", "close": 34.53, "volume": 494875.0}, {"date": "2019-09-16", "close": 34.4, "volume": 526002.0}, {"date": "2019-09-17", "close": 34.6, "volume": 511372.0}, {"date": "2019-09-18", "close": 34.61, "volume": 320651.0}, {"date": "2019-09-19", "close": 34.21, "volume": 440882.0}, {"date": "2019-09-20", "close": 34.23, "volume": 577552.0}, {"date": "2019-09-23", "close": 33.15, "volume": 611698.0}, {"date": "2019-09-24", "close": 32.07, "volume": 593147.0}, {"date": "2019-09-25", "close": 32.71, "volume": 494266.0}, {"date": "2019-09-26", "close": 32.65, "volume": 721124.0}, {"date": "2019-09-27", "close": 32.56, "volume": 380229.0}, {"date": "2019-09-30", "close": 32.85, "volume": 392597.0}, {"date": "2019-10-01", "close": 32.07, "volume": 288352.0}, {"date": "2019-10-02", "close": 30.8, "volume": 400157.0}, {"date": "2019-10-03", "close": 29.99, "volume": 611988.0}, {"date": "2019-10-04", "close": 30.83, "volume": 821680.0}, {"date": "2019-10-07", "close": 30.54, "volume": 728873.0}, {"date": "2019-10-08", "close": 30.11, "volume": 557542.0}, {"date": "2019-10-09", "close": 30.03, "volume": 240676.0}, {"date": "2019-10-10", "close": 30.2, "volume": 319219.0}, {"date": "2019-10-11", "close": 31.65, "volume": 603759.0}, {"date": "2019-10-14", "close": 31.85, "volume": 321121.0}, {"date": "2019-10-15", "close": 32.21, "volume": 342933.0}, {"date": "2019-10-16", "close": 31.76, "volume": 380998.0}, {"date": "2019-10-17", "close": 32.13, "volume": 235200.0}, {"date": "2019-10-18", "close": 32.49, "volume": 505393.0}, {"date": "2019-10-21", "close": 32.71, "volume": 222690.0}, {"date": "2019-10-22", "close": 32.0, "volume": 392683.0}, {"date": "2019-10-23", "close": 31.79, "volume": 567788.0}, {"date": "2019-10-24", "close": 31.33, "volume": 305282.0}, {"date": "2019-10-25", "close": 31.52, "volume": 297518.0}, {"date": "2019-10-28", "close": 32.05, "volume": 414524.0}, {"date": "2019-10-29", "close": 32.1, "volume": 413401.0}, {"date": "2019-10-30", "close": 31.89, "volume": 299850.0}, {"date": "2019-10-31", "close": 35.68, "volume": 1802129.0}, {"date": "2019-11-01", "close": 35.18, "volume": 1300638.0}, {"date": "2019-11-04", "close": 35.37, "volume": 650679.0}, {"date": "2019-11-05", "close": 35.94, "volume": 464961.0}, {"date": "2019-11-06", "close": 34.99, "volume": 427665.0}, {"date": "2019-11-07", "close": 35.16, "volume": 360326.0}, {"date": "2019-11-08", "close": 35.16, "volume": 331983.0}, {"date": "2019-11-11", "close": 35.21, "volume": 266311.0}, {"date": "2019-11-12", "close": 35.21, "volume": 561007.0}, {"date": "2019-11-13", "close": 34.01, "volume": 314659.0}, {"date": "2019-11-14", "close": 33.52, "volume": 285452.0}, {"date": "2019-11-15", "close": 33.72, "volume": 228518.0}, {"date": "2019-11-18", "close": 33.5, "volume": 390745.0}, {"date": "2019-11-19", "close": 33.93, "volume": 383491.0}, {"date": "2019-11-20", "close": 33.27, "volume": 328240.0}, {"date": "2019-11-21", "close": 32.79, "volume": 228187.0}, {"date": "2019-11-22", "close": 33.18, "volume": 233262.0}, {"date": "2019-11-25", "close": 33.44, "volume": 295897.0}, {"date": "2019-11-26", "close": 33.23, "volume": 245353.0}, {"date": "2019-11-27", "close": 33.32, "volume": 183881.0}, {"date": "2019-11-29", "close": 32.96, "volume": 109942.0}, {"date": "2019-12-02", "close": 32.98, "volume": 346256.0}, {"date": "2019-12-03", "close": 32.67, "volume": 306336.0}, {"date": "2019-12-04", "close": 33.1, "volume": 328794.0}, {"date": "2019-12-05", "close": 33.38, "volume": 319948.0}, {"date": "2019-12-06", "close": 34.5, "volume": 503408.0}, {"date": "2019-12-09", "close": 34.19, "volume": 499879.0}, {"date": "2019-12-10", "close": 32.19, "volume": 916887.0}, {"date": "2019-12-11", "close": 31.49, "volume": 539605.0}, {"date": "2019-12-12", "close": 31.82, "volume": 378085.0}, {"date": "2019-12-13", "close": 31.19, "volume": 311894.0}, {"date": "2019-12-16", "close": 31.58, "volume": 382882.0}, {"date": "2019-12-17", "close": 31.95, "volume": 477787.0}, {"date": "2019-12-18", "close": 31.92, "volume": 546803.0}, {"date": "2019-12-19", "close": 32.29, "volume": 584974.0}, {"date": "2019-12-20", "close": 32.75, "volume": 942244.0}, {"date": "2019-12-23", "close": 32.82, "volume": 542621.0}, {"date": "2019-12-24", "close": 32.8, "volume": 227502.0}, {"date": "2019-12-26", "close": 33.48, "volume": 420467.0}, {"date": "2019-12-27", "close": 32.79, "volume": 354628.0}, {"date": "2019-12-30", "close": 32.66, "volume": 465648.0}, {"date": "2019-12-31", "close": 31.92, "volume": 432159.0}, {"date": "2020-01-02", "close": 32.42, "volume": 506533.0}, {"date": "2020-01-03", "close": 31.59, "volume": 506259.0}, {"date": "2020-01-06", "close": 31.56, "volume": 495143.0}, {"date": "2020-01-07", "close": 31.96, "volume": 664046.0}, {"date": "2020-01-08", "close": 32.19, "volume": 707883.0}, {"date": "2020-01-09", "close": 31.99, "volume": 544672.0}, {"date": "2020-01-10", "close": 31.59, "volume": 483447.0}, {"date": "2020-01-13", "close": 32.42, "volume": 702044.0}, {"date": "2020-01-14", "close": 32.73, "volume": 440110.0}, {"date": "2020-01-15", "close": 33.45, "volume": 612105.0}, {"date": "2020-01-16", "close": 34.92, "volume": 819055.0}, {"date": "2020-01-17", "close": 34.99, "volume": 551063.0}, {"date": "2020-01-21", "close": 34.99, "volume": 517018.0}, {"date": "2020-01-22", "close": 35.15, "volume": 341691.0}, {"date": "2020-01-23", "close": 35.24, "volume": 357627.0}, {"date": "2020-01-24", "close": 35.3, "volume": 605135.0}, {"date": "2020-01-27", "close": 35.04, "volume": 678946.0}, {"date": "2020-01-28", "close": 35.66, "volume": 345721.0}, {"date": "2020-01-29", "close": 36.11, "volume": 723102.0}, {"date": "2020-01-30", "close": 36.47, "volume": 650553.0}, {"date": "2020-01-31", "close": 36.0, "volume": 578736.0}, {"date": "2020-02-03", "close": 36.31, "volume": 544155.0}, {"date": "2020-02-04", "close": 36.85, "volume": 428561.0}, {"date": "2020-02-05", "close": 38.12, "volume": 763607.0}, {"date": "2020-02-06", "close": 39.95, "volume": 1680143.0}, {"date": "2020-02-07", "close": 39.12, "volume": 1001533.0}, {"date": "2020-02-10", "close": 39.13, "volume": 740467.0}, {"date": "2020-02-11", "close": 39.12, "volume": 628011.0}, {"date": "2020-02-12", "close": 38.56, "volume": 444900.0}, {"date": "2020-02-13", "close": 37.94, "volume": 421728.0}, {"date": "2020-02-14", "close": 36.48, "volume": 512721.0}, {"date": "2020-02-18", "close": 36.89, "volume": 513092.0}, {"date": "2020-02-19", "close": 37.86, "volume": 778824.0}, {"date": "2020-02-20", "close": 37.37, "volume": 1918986.0}, {"date": "2020-02-21", "close": 36.56, "volume": 1294850.0}, {"date": "2020-02-24", "close": 35.25, "volume": 666466.0}, {"date": "2020-02-25", "close": 34.68, "volume": 875819.0}, {"date": "2020-02-26", "close": 34.21, "volume": 823130.0}, {"date": "2020-02-27", "close": 33.15, "volume": 1258068.0}, {"date": "2020-02-28", "close": 31.96, "volume": 1371849.0}, {"date": "2020-03-02", "close": 32.28, "volume": 668950.0}, {"date": "2020-03-03", "close": 30.78, "volume": 474286.0}, {"date": "2020-03-04", "close": 31.73, "volume": 599831.0}, {"date": "2020-03-05", "close": 29.43, "volume": 1012920.0}, {"date": "2020-03-06", "close": 29.11, "volume": 1364989.0}, {"date": "2020-03-09", "close": 27.23, "volume": 733453.0}, {"date": "2020-03-10", "close": 28.69, "volume": 597906.0}, {"date": "2020-03-11", "close": 27.72, "volume": 685753.0}, {"date": "2020-03-12", "close": 25.24, "volume": 682532.0}, {"date": "2020-03-13", "close": 28.68, "volume": 1009445.0}, {"date": "2020-03-16", "close": 27.23, "volume": 1044024.0}, {"date": "2020-03-17", "close": 28.59, "volume": 1181184.0}, {"date": "2020-03-18", "close": 23.83, "volume": 1358048.0}, {"date": "2020-03-19", "close": 25.7, "volume": 1140995.0}, {"date": "2020-03-20", "close": 25.16, "volume": 1143120.0}, {"date": "2020-03-23", "close": 25.65, "volume": 1131991.0}, {"date": "2020-03-24", "close": 27.82, "volume": 735199.0}, {"date": "2020-03-25", "close": 28.32, "volume": 644838.0}, {"date": "2020-03-26", "close": 31.08, "volume": 738332.0}, {"date": "2020-03-27", "close": 29.87, "volume": 551231.0}, {"date": "2020-03-30", "close": 29.84, "volume": 597893.0}, {"date": "2020-03-31", "close": 28.1, "volume": 775146.0}, {"date": "2020-04-01", "close": 27.09, "volume": 773543.0}, {"date": "2020-04-02", "close": 28.82, "volume": 1178634.0}, {"date": "2020-04-03", "close": 29.85, "volume": 1102278.0}, {"date": "2020-04-06", "close": 30.39, "volume": 629420.0}, {"date": "2020-04-07", "close": 29.25, "volume": 615304.0}, {"date": "2020-04-08", "close": 29.52, "volume": 761223.0}, {"date": "2020-04-09", "close": 29.95, "volume": 739803.0}, {"date": "2020-04-13", "close": 29.22, "volume": 947836.0}, {"date": "2020-04-14", "close": 29.08, "volume": 805717.0}, {"date": "2020-04-15", "close": 29.1, "volume": 575058.0}, {"date": "2020-04-16", "close": 29.41, "volume": 583684.0}, {"date": "2020-04-17", "close": 30.21, "volume": 805252.0}, {"date": "2020-04-20", "close": 30.07, "volume": 499601.0}, {"date": "2020-04-21", "close": 30.06, "volume": 427120.0}, {"date": "2020-04-22", "close": 30.97, "volume": 898497.0}, {"date": "2020-04-23", "close": 29.02, "volume": 1731620.0}, {"date": "2020-04-24", "close": 26.51, "volume": 2036436.0}, {"date": "2020-04-27", "close": 28.26, "volume": 893694.0}, {"date": "2020-04-28", "close": 29.25, "volume": 657832.0}, {"date": "2020-04-29", "close": 29.65, "volume": 744717.0}, {"date": "2020-04-30", "close": 29.87, "volume": 646776.0}, {"date": "2020-05-01", "close": 28.9, "volume": 678926.0}, {"date": "2020-05-04", "close": 28.58, "volume": 524205.0}, {"date": "2020-05-05", "close": 29.53, "volume": 753551.0}, {"date": "2020-05-06", "close": 29.71, "volume": 673209.0}, {"date": "2020-05-07", "close": 29.79, "volume": 681488.0}, {"date": "2020-05-08", "close": 30.6, "volume": 435289.0}, {"date": "2020-05-11", "close": 30.89, "volume": 449589.0}, {"date": "2020-05-12", "close": 29.53, "volume": 594489.0}, {"date": "2020-05-13", "close": 27.81, "volume": 551747.0}, {"date": "2020-05-14", "close": 28.4, "volume": 494226.0}, {"date": "2020-05-15", "close": 28.45, "volume": 304041.0}, {"date": "2020-05-18", "close": 29.89, "volume": 425333.0}, {"date": "2020-05-19", "close": 28.99, "volume": 316052.0}, {"date": "2020-05-20", "close": 29.53, "volume": 434476.0}, {"date": "2020-05-21", "close": 29.36, "volume": 445985.0}, {"date": "2020-05-22", "close": 29.78, "volume": 527224.0}, {"date": "2020-05-26", "close": 31.2, "volume": 817539.0}, {"date": "2020-05-27", "close": 33.46, "volume": 615565.0}, {"date": "2020-05-28", "close": 33.31, "volume": 784479.0}, {"date": "2020-05-29", "close": 33.63, "volume": 686737.0}, {"date": "2020-06-01", "close": 33.62, "volume": 440436.0}, {"date": "2020-06-02", "close": 34.83, "volume": 650349.0}, {"date": "2020-06-03", "close": 35.73, "volume": 470618.0}, {"date": "2020-06-04", "close": 36.73, "volume": 420578.0}, {"date": "2020-06-05", "close": 37.85, "volume": 726566.0}, {"date": "2020-06-08", "close": 37.63, "volume": 607627.0}, {"date": "2020-06-09", "close": 37.43, "volume": 510168.0}, {"date": "2020-06-10", "close": 37.08, "volume": 617437.0}, {"date": "2020-06-11", "close": 35.48, "volume": 720181.0}, {"date": "2020-06-12", "close": 34.64, "volume": 798743.0}, {"date": "2020-06-15", "close": 35.11, "volume": 572187.0}, {"date": "2020-06-16", "close": 35.19, "volume": 545274.0}, {"date": "2020-06-17", "close": 34.71, "volume": 715119.0}, {"date": "2020-06-18", "close": 35.7, "volume": 874857.0}, {"date": "2020-06-19", "close": 34.16, "volume": 1040448.0}, {"date": "2020-06-22", "close": 34.63, "volume": 492806.0}, {"date": "2020-06-23", "close": 33.71, "volume": 926228.0}, {"date": "2020-06-24", "close": 31.84, "volume": 787998.0}, {"date": "2020-06-25", "close": 32.21, "volume": 819871.0}, {"date": "2020-06-26", "close": 30.1, "volume": 1701136.0}, {"date": "2020-06-29", "close": 30.79, "volume": 587765.0}, {"date": "2020-06-30", "close": 31.16, "volume": 608613.0}, {"date": "2020-07-01", "close": 30.62, "volume": 585146.0}, {"date": "2020-07-02", "close": 30.73, "volume": 349232.0}, {"date": "2020-07-06", "close": 31.45, "volume": 286330.0}, {"date": "2020-07-07", "close": 29.22, "volume": 1485522.0}, {"date": "2020-07-08", "close": 29.79, "volume": 958419.0}, {"date": "2020-07-09", "close": 28.95, "volume": 665061.0}, {"date": "2020-07-10", "close": 29.59, "volume": 528667.0}, {"date": "2020-07-13", "close": 29.2, "volume": 1028542.0}, {"date": "2020-07-14", "close": 29.4, "volume": 538225.0}, {"date": "2020-07-15", "close": 30.85, "volume": 467641.0}, {"date": "2020-07-16", "close": 31.05, "volume": 275705.0}, {"date": "2020-07-17", "close": 31.07, "volume": 486725.0}, {"date": "2020-07-20", "close": 31.43, "volume": 275529.0}, {"date": "2020-07-21", "close": 31.96, "volume": 450233.0}, {"date": "2020-07-22", "close": 30.81, "volume": 520279.0}, {"date": "2020-07-23", "close": 30.69, "volume": 519969.0}, {"date": "2020-07-24", "close": 30.67, "volume": 393102.0}, {"date": "2020-07-27", "close": 30.63, "volume": 483726.0}, {"date": "2020-07-28", "close": 30.29, "volume": 390920.0}, {"date": "2020-07-29", "close": 30.28, "volume": 676285.0}, {"date": "2020-07-30", "close": 29.84, "volume": 1098112.0}, {"date": "2020-07-31", "close": 29.79, "volume": 522626.0}, {"date": "2020-08-03", "close": 30.45, "volume": 626407.0}, {"date": "2020-08-04", "close": 30.14, "volume": 290626.0}, {"date": "2020-08-05", "close": 30.67, "volume": 478384.0}, {"date": "2020-08-06", "close": 31.08, "volume": 334099.0}, {"date": "2020-08-07", "close": 31.16, "volume": 378773.0}, {"date": "2020-08-10", "close": 31.69, "volume": 515003.0}, {"date": "2020-08-11", "close": 32.06, "volume": 534428.0}, {"date": "2020-08-12", "close": 32.23, "volume": 404815.0}, {"date": "2020-08-13", "close": 32.02, "volume": 334640.0}, {"date": "2020-08-14", "close": 31.74, "volume": 275383.0}, {"date": "2020-08-17", "close": 31.26, "volume": 311163.0}, {"date": "2020-08-18", "close": 31.71, "volume": 486856.0}, {"date": "2020-08-19", "close": 31.79, "volume": 382623.0}, {"date": "2020-08-20", "close": 31.76, "volume": 182105.0}, {"date": "2020-08-21", "close": 32.05, "volume": 277930.0}, {"date": "2020-08-24", "close": 32.9, "volume": 501715.0}, {"date": "2020-08-25", "close": 33.23, "volume": 601524.0}, {"date": "2020-08-26", "close": 32.95, "volume": 329840.0}, {"date": "2020-08-27", "close": 32.48, "volume": 437605.0}, {"date": "2020-08-28", "close": 32.12, "volume": 434159.0}, {"date": "2020-08-31", "close": 31.91, "volume": 336341.0}, {"date": "2020-09-01", "close": 32.24, "volume": 229143.0}, {"date": "2020-09-02", "close": 32.53, "volume": 241202.0}, {"date": "2020-09-03", "close": 31.84, "volume": 333631.0}, {"date": "2020-09-04", "close": 31.56, "volume": 295381.0}, {"date": "2020-09-08", "close": 31.44, "volume": 429970.0}, {"date": "2020-09-09", "close": 31.83, "volume": 746674.0}, {"date": "2020-09-10", "close": 30.74, "volume": 1450153.0}, {"date": "2020-09-11", "close": 31.29, "volume": 510773.0}, {"date": "2020-09-14", "close": 32.84, "volume": 337916.0}, {"date": "2020-09-15", "close": 32.55, "volume": 239251.0}, {"date": "2020-09-16", "close": 33.38, "volume": 468298.0}, {"date": "2020-09-17", "close": 33.91, "volume": 461894.0}, {"date": "2020-09-18", "close": 34.21, "volume": 848805.0}, {"date": "2020-09-21", "close": 32.8, "volume": 640475.0}, {"date": "2020-09-22", "close": 33.1, "volume": 310176.0}, {"date": "2020-09-23", "close": 32.52, "volume": 708560.0}, {"date": "2020-09-24", "close": 32.74, "volume": 491135.0}, {"date": "2020-09-25", "close": 32.95, "volume": 385508.0}, {"date": "2020-09-28", "close": 34.24, "volume": 264571.0}, {"date": "2020-09-29", "close": 34.19, "volume": 297734.0}, {"date": "2020-09-30", "close": 35.14, "volume": 425379.0}, {"date": "2020-10-01", "close": 35.13, "volume": 291184.0}, {"date": "2020-10-02", "close": 36.03, "volume": 625826.0}, {"date": "2020-10-05", "close": 36.67, "volume": 437920.0}, {"date": "2020-10-06", "close": 36.69, "volume": 556196.0}, {"date": "2020-10-07", "close": 37.32, "volume": 594244.0}, {"date": "2020-10-08", "close": 38.1, "volume": 572974.0}, {"date": "2020-10-09", "close": 38.36, "volume": 551605.0}, {"date": "2020-10-12", "close": 38.79, "volume": 495447.0}, {"date": "2020-10-13", "close": 38.43, "volume": 540462.0}, {"date": "2020-10-14", "close": 38.11, "volume": 465434.0}, {"date": "2020-10-15", "close": 38.09, "volume": 415206.0}, {"date": "2020-10-16", "close": 38.18, "volume": 351508.0}, {"date": "2020-10-19", "close": 37.66, "volume": 427530.0}, {"date": "2020-10-20", "close": 38.01, "volume": 510162.0}, {"date": "2020-10-21", "close": 38.24, "volume": 434274.0}, {"date": "2020-10-22", "close": 38.54, "volume": 398024.0}, {"date": "2020-10-23", "close": 39.03, "volume": 402011.0}, {"date": "2020-10-26", "close": 38.22, "volume": 334684.0}, {"date": "2020-10-27", "close": 39.28, "volume": 1558872.0}, {"date": "2020-10-28", "close": 36.56, "volume": 911380.0}, {"date": "2020-10-29", "close": 37.48, "volume": 421022.0}, {"date": "2020-10-30", "close": 37.2, "volume": 454911.0}, {"date": "2020-11-02", "close": 37.62, "volume": 381297.0}, {"date": "2020-11-03", "close": 37.44, "volume": 308841.0}, {"date": "2020-11-04", "close": 38.01, "volume": 585988.0}, {"date": "2020-11-05", "close": 37.78, "volume": 565417.0}, {"date": "2020-11-06", "close": 36.62, "volume": 251937.0}, {"date": "2020-11-09", "close": 37.02, "volume": 547013.0}, {"date": "2020-11-10", "close": 38.33, "volume": 480028.0}, {"date": "2020-11-11", "close": 37.51, "volume": 357894.0}, {"date": "2020-11-12", "close": 37.19, "volume": 344332.0}, {"date": "2020-11-13", "close": 37.62, "volume": 333668.0}, {"date": "2020-11-16", "close": 38.22, "volume": 238853.0}, {"date": "2020-11-17", "close": 38.6, "volume": 310103.0}, {"date": "2020-11-18", "close": 38.14, "volume": 393599.0}, {"date": "2020-11-19", "close": 38.07, "volume": 270358.0}, {"date": "2020-11-20", "close": 38.2, "volume": 294813.0}, {"date": "2020-11-23", "close": 39.13, "volume": 384326.0}, {"date": "2020-11-24", "close": 39.79, "volume": 509542.0}, {"date": "2020-11-25", "close": 39.92, "volume": 196958.0}, {"date": "2020-11-27", "close": 39.69, "volume": 99123.0}, {"date": "2020-11-30", "close": 39.24, "volume": 215270.0}, {"date": "2020-12-01", "close": 40.21, "volume": 374040.0}, {"date": "2020-12-02", "close": 40.87, "volume": 286592.0}, {"date": "2020-12-03", "close": 41.74, "volume": 390078.0}, {"date": "2020-12-04", "close": 42.24, "volume": 240103.0}, {"date": "2020-12-07", "close": 42.83, "volume": 224953.0}, {"date": "2020-12-08", "close": 43.14, "volume": 628941.0}, {"date": "2020-12-09", "close": 43.48, "volume": 446254.0}, {"date": "2020-12-10", "close": 43.52, "volume": 277826.0}, {"date": "2020-12-11", "close": 44.59, "volume": 374201.0}, {"date": "2020-12-14", "close": 45.0, "volume": 577378.0}, {"date": "2020-12-15", "close": 45.8, "volume": 320435.0}, {"date": "2020-12-16", "close": 45.4, "volume": 625028.0}, {"date": "2020-12-17", "close": 43.2, "volume": 444114.0}, {"date": "2020-12-18", "close": 44.76, "volume": 1323688.0}, {"date": "2020-12-21", "close": 45.44, "volume": 506316.0}, {"date": "2020-12-22", "close": 46.48, "volume": 447563.0}, {"date": "2020-12-23", "close": 47.5, "volume": 760529.0}, {"date": "2020-12-24", "close": 47.21, "volume": 88443.0}, {"date": "2020-12-28", "close": 47.15, "volume": 494658.0}, {"date": "2020-12-29", "close": 46.13, "volume": 613478.0}, {"date": "2020-12-30", "close": 46.45, "volume": 240987.0}, {"date": "2020-12-31", "close": 46.76, "volume": 227309.0}, {"date": "2021-01-04", "close": 45.93, "volume": 324354.0}, {"date": "2021-01-05", "close": 46.24, "volume": 442958.0}, {"date": "2021-01-06", "close": 49.83, "volume": 843746.0}, {"date": "2021-01-07", "close": 51.81, "volume": 544741.0}, {"date": "2021-01-08", "close": 51.31, "volume": 411970.0}, {"date": "2021-01-11", "close": 52.33, "volume": 416518.0}, {"date": "2021-01-12", "close": 52.91, "volume": 558182.0}, {"date": "2021-01-13", "close": 53.05, "volume": 268191.0}, {"date": "2021-01-14", "close": 54.49, "volume": 400034.0}, {"date": "2021-01-15", "close": 55.19, "volume": 420522.0}, {"date": "2021-01-19", "close": 55.03, "volume": 503119.0}, {"date": "2021-01-20", "close": 55.05, "volume": 458433.0}, {"date": "2021-01-21", "close": 54.25, "volume": 283773.0}, {"date": "2021-01-22", "close": 54.48, "volume": 270484.0}, {"date": "2021-01-25", "close": 53.31, "volume": 450502.0}, {"date": "2021-01-26", "close": 51.45, "volume": 404719.0}, {"date": "2021-01-27", "close": 49.37, "volume": 688153.0}, {"date": "2021-01-28", "close": 51.19, "volume": 480410.0}, {"date": "2021-01-29", "close": 49.71, "volume": 341016.0}, {"date": "2021-02-01", "close": 51.25, "volume": 348225.0}, {"date": "2021-02-02", "close": 51.96, "volume": 392989.0}, {"date": "2021-02-03", "close": 52.48, "volume": 300310.0}, {"date": "2021-02-04", "close": 52.03, "volume": 229447.0}, {"date": "2021-02-05", "close": 51.71, "volume": 377560.0}, {"date": "2021-02-08", "close": 52.74, "volume": 412656.0}, {"date": "2021-02-09", "close": 52.98, "volume": 285540.0}, {"date": "2021-02-10", "close": 54.8, "volume": 419256.0}, {"date": "2021-02-11", "close": 53.99, "volume": 780593.0}, {"date": "2021-02-12", "close": 54.65, "volume": 443072.0}, {"date": "2021-02-16", "close": 54.81, "volume": 619596.0}, {"date": "2021-02-17", "close": 55.13, "volume": 346476.0}, {"date": "2021-02-18", "close": 54.26, "volume": 571247.0}, {"date": "2021-02-19", "close": 54.75, "volume": 430828.0}, {"date": "2021-02-22", "close": 54.53, "volume": 659029.0}, {"date": "2021-02-23", "close": 52.99, "volume": 1156741.0}, {"date": "2021-02-24", "close": 53.12, "volume": 745543.0}, {"date": "2021-02-25", "close": 50.67, "volume": 405687.0}, {"date": "2021-02-26", "close": 51.64, "volume": 612011.0}, {"date": "2021-03-01", "close": 54.5, "volume": 1094067.0}, {"date": "2021-03-02", "close": 53.35, "volume": 421384.0}, {"date": "2021-03-03", "close": 53.44, "volume": 372419.0}, {"date": "2021-03-04", "close": 52.05, "volume": 593915.0}, {"date": "2021-03-05", "close": 53.22, "volume": 463402.0}, {"date": "2021-03-08", "close": 54.76, "volume": 444108.0}, {"date": "2021-03-09", "close": 55.43, "volume": 545548.0}, {"date": "2021-03-10", "close": 55.77, "volume": 342520.0}, {"date": "2021-03-11", "close": 57.14, "volume": 360610.0}, {"date": "2021-03-12", "close": 56.65, "volume": 362434.0}, {"date": "2021-03-15", "close": 56.14, "volume": 358604.0}, {"date": "2021-03-16", "close": 56.54, "volume": 375202.0}, {"date": "2021-03-17", "close": 57.96, "volume": 431353.0}, {"date": "2021-03-18", "close": 56.96, "volume": 594321.0}, {"date": "2021-03-19", "close": 56.58, "volume": 896915.0}, {"date": "2021-03-22", "close": 55.84, "volume": 395201.0}, {"date": "2021-03-23", "close": 54.99, "volume": 404238.0}, {"date": "2021-03-24", "close": 54.58, "volume": 312198.0}, {"date": "2021-03-25", "close": 54.93, "volume": 370108.0}, {"date": "2021-03-26", "close": 55.97, "volume": 323348.0}, {"date": "2021-03-29", "close": 55.04, "volume": 245161.0}, {"date": "2021-03-30", "close": 55.31, "volume": 417511.0}, {"date": "2021-03-31", "close": 54.88, "volume": 468091.0}, {"date": "2021-04-01", "close": 56.15, "volume": 536742.0}, {"date": "2021-04-05", "close": 57.73, "volume": 527312.0}, {"date": "2021-04-06", "close": 57.01, "volume": 324654.0}, {"date": "2021-04-07", "close": 56.41, "volume": 428251.0}, {"date": "2021-04-08", "close": 54.96, "volume": 406044.0}, {"date": "2021-04-09", "close": 54.19, "volume": 416147.0}, {"date": "2021-04-12", "close": 54.35, "volume": 217720.0}, {"date": "2021-04-13", "close": 52.65, "volume": 475721.0}, {"date": "2021-04-14", "close": 52.96, "volume": 413281.0}, {"date": "2021-04-15", "close": 52.14, "volume": 502856.0}, {"date": "2021-04-16", "close": 54.22, "volume": 460009.0}, {"date": "2021-04-19", "close": 55.13, "volume": 474384.0}, {"date": "2021-04-20", "close": 53.84, "volume": 405558.0}, {"date": "2021-04-21", "close": 55.17, "volume": 221649.0}, {"date": "2021-04-22", "close": 55.35, "volume": 365003.0}, {"date": "2021-04-23", "close": 56.94, "volume": 298177.0}, {"date": "2021-04-26", "close": 56.48, "volume": 382791.0}, {"date": "2021-04-27", "close": 57.08, "volume": 476681.0}, {"date": "2021-04-28", "close": 56.75, "volume": 281009.0}, {"date": "2021-04-29", "close": 56.15, "volume": 507878.0}, {"date": "2021-04-30", "close": 54.28, "volume": 834352.0}, {"date": "2021-05-03", "close": 54.54, "volume": 441321.0}, {"date": "2021-05-04", "close": 54.55, "volume": 497791.0}, {"date": "2021-05-05", "close": 55.58, "volume": 262227.0}, {"date": "2021-05-06", "close": 55.76, "volume": 382097.0}, {"date": "2021-05-07", "close": 53.68, "volume": 418526.0}, {"date": "2021-05-10", "close": 52.73, "volume": 351625.0}, {"date": "2021-05-11", "close": 51.22, "volume": 488515.0}, {"date": "2021-05-12", "close": 51.26, "volume": 592775.0}, {"date": "2021-05-13", "close": 52.45, "volume": 565897.0}, {"date": "2021-05-14", "close": 53.2, "volume": 370841.0}, {"date": "2021-05-17", "close": 53.05, "volume": 308668.0}, {"date": "2021-05-18", "close": 51.88, "volume": 428581.0}, {"date": "2021-05-19", "close": 52.8, "volume": 525639.0}, {"date": "2021-05-20", "close": 52.6, "volume": 357951.0}, {"date": "2021-05-21", "close": 53.01, "volume": 348201.0}, {"date": "2021-05-24", "close": 53.16, "volume": 278737.0}, {"date": "2021-05-25", "close": 52.3, "volume": 321854.0}, {"date": "2021-05-26", "close": 53.23, "volume": 237941.0}, {"date": "2021-05-27", "close": 53.46, "volume": 226201.0}, {"date": "2021-05-28", "close": 53.69, "volume": 162031.0}, {"date": "2021-06-01", "close": 54.73, "volume": 287666.0}, {"date": "2021-06-02", "close": 53.4, "volume": 445983.0}, {"date": "2021-06-03", "close": 53.01, "volume": 216593.0}, {"date": "2021-06-04", "close": 53.13, "volume": 208534.0}, {"date": "2021-06-07", "close": 53.46, "volume": 432365.0}, {"date": "2021-06-08", "close": 54.38, "volume": 367028.0}, {"date": "2021-06-09", "close": 53.71, "volume": 370110.0}, {"date": "2021-06-10", "close": 53.98, "volume": 319982.0}, {"date": "2021-06-11", "close": 54.64, "volume": 213757.0}, {"date": "2021-06-14", "close": 53.87, "volume": 234136.0}, {"date": "2021-06-15", "close": 54.83, "volume": 405954.0}, {"date": "2021-06-16", "close": 54.72, "volume": 392908.0}, {"date": "2021-06-17", "close": 53.76, "volume": 403021.0}, {"date": "2021-06-18", "close": 52.89, "volume": 678391.0}, {"date": "2021-06-21", "close": 53.74, "volume": 563674.0}, {"date": "2021-06-22", "close": 54.09, "volume": 396450.0}, {"date": "2021-06-23", "close": 54.74, "volume": 291657.0}, {"date": "2021-06-24", "close": 55.43, "volume": 317634.0}, {"date": "2021-06-25", "close": 56.17, "volume": 1926379.0}, {"date": "2021-06-28", "close": 55.87, "volume": 487827.0}, {"date": "2021-06-29", "close": 56.69, "volume": 569883.0}, {"date": "2021-06-30", "close": 56.89, "volume": 604595.0}, {"date": "2021-07-01", "close": 57.01, "volume": 300439.0}, {"date": "2021-07-02", "close": 57.13, "volume": 303753.0}, {"date": "2021-07-06", "close": 55.61, "volume": 404228.0}, {"date": "2021-07-07", "close": 56.3, "volume": 367401.0}, {"date": "2021-07-08", "close": 54.37, "volume": 462722.0}, {"date": "2021-07-09", "close": 54.71, "volume": 298048.0}, {"date": "2021-07-12", "close": 55.97, "volume": 447333.0}, {"date": "2021-07-13", "close": 56.59, "volume": 396888.0}, {"date": "2021-07-14", "close": 54.73, "volume": 329063.0}, {"date": "2021-07-15", "close": 54.69, "volume": 224340.0}, {"date": "2021-07-16", "close": 53.92, "volume": 303724.0}, {"date": "2021-07-19", "close": 52.9, "volume": 462396.0}, {"date": "2021-07-20", "close": 54.89, "volume": 583644.0}, {"date": "2021-07-21", "close": 56.69, "volume": 640879.0}, {"date": "2021-07-22", "close": 58.12, "volume": 1090423.0}, {"date": "2021-07-23", "close": 58.46, "volume": 566311.0}, {"date": "2021-07-26", "close": 58.95, "volume": 352907.0}, {"date": "2021-07-27", "close": 57.92, "volume": 435650.0}, {"date": "2021-07-28", "close": 58.13, "volume": 258747.0}, {"date": "2021-07-29", "close": 59.51, "volume": 300604.0}, {"date": "2021-07-30", "close": 59.25, "volume": 371812.0}, {"date": "2021-08-02", "close": 59.28, "volume": 270837.0}, {"date": "2021-08-03", "close": 58.34, "volume": 299226.0}, {"date": "2021-08-04", "close": 58.81, "volume": 235624.0}, {"date": "2021-08-05", "close": 59.52, "volume": 350337.0}, {"date": "2021-08-06", "close": 60.04, "volume": 270808.0}, {"date": "2021-08-09", "close": 59.99, "volume": 272543.0}, {"date": "2021-08-10", "close": 60.91, "volume": 387984.0}, {"date": "2021-08-11", "close": 62.05, "volume": 326482.0}, {"date": "2021-08-12", "close": 62.82, "volume": 336444.0}, {"date": "2021-08-13", "close": 62.25, "volume": 252226.0}, {"date": "2021-08-16", "close": 62.03, "volume": 250975.0}, {"date": "2021-08-17", "close": 61.25, "volume": 237946.0}, {"date": "2021-08-18", "close": 60.59, "volume": 313721.0}, {"date": "2021-08-19", "close": 59.15, "volume": 276196.0}, {"date": "2021-08-20", "close": 60.57, "volume": 291663.0}, {"date": "2021-08-23", "close": 61.81, "volume": 250662.0}, {"date": "2021-08-24", "close": 61.84, "volume": 214659.0}, {"date": "2021-08-25", "close": 62.19, "volume": 279816.0}, {"date": "2021-08-26", "close": 61.48, "volume": 253239.0}, {"date": "2021-08-27", "close": 63.27, "volume": 250159.0}, {"date": "2021-08-30", "close": 62.75, "volume": 249213.0}, {"date": "2021-08-31", "close": 61.95, "volume": 312684.0}, {"date": "2021-09-01", "close": 62.72, "volume": 215601.0}, {"date": "2021-09-02", "close": 63.17, "volume": 188543.0}, {"date": "2021-09-03", "close": 63.17, "volume": 255516.0}, {"date": "2021-09-07", "close": 62.19, "volume": 452267.0}, {"date": "2021-09-08", "close": 61.77, "volume": 369820.0}, {"date": "2021-09-09", "close": 62.08, "volume": 340578.0}, {"date": "2021-09-10", "close": 61.73, "volume": 285865.0}, {"date": "2021-09-13", "close": 62.18, "volume": 230604.0}, {"date": "2021-09-14", "close": 61.67, "volume": 235674.0}, {"date": "2021-09-15", "close": 63.32, "volume": 261669.0}, {"date": "2021-09-16", "close": 62.84, "volume": 229568.0}, {"date": "2021-09-17", "close": 61.9, "volume": 859872.0}, {"date": "2021-09-20", "close": 60.14, "volume": 439073.0}, {"date": "2021-09-21", "close": 59.17, "volume": 276117.0}, {"date": "2021-09-22", "close": 60.61, "volume": 277484.0}, {"date": "2021-09-23", "close": 62.36, "volume": 264437.0}, {"date": "2021-09-24", "close": 63.26, "volume": 213789.0}, {"date": "2021-09-27", "close": 63.75, "volume": 312889.0}, {"date": "2021-09-28", "close": 62.29, "volume": 309519.0}, {"date": "2021-09-29", "close": 63.16, "volume": 231309.0}, {"date": "2021-09-30", "close": 61.87, "volume": 277499.0}, {"date": "2021-10-01", "close": 64.83, "volume": 568262.0}, {"date": "2021-10-04", "close": 65.46, "volume": 716455.0}, {"date": "2021-10-05", "close": 66.9, "volume": 547974.0}, {"date": "2021-10-06", "close": 67.01, "volume": 331074.0}, {"date": "2021-10-07", "close": 67.7, "volume": 372501.0}, {"date": "2021-10-08", "close": 68.27, "volume": 294245.0}, {"date": "2021-10-11", "close": 67.23, "volume": 244903.0}, {"date": "2021-10-12", "close": 68.18, "volume": 365162.0}, {"date": "2021-10-13", "close": 68.07, "volume": 234247.0}, {"date": "2021-10-14", "close": 68.53, "volume": 275878.0}, {"date": "2021-10-15", "close": 70.9, "volume": 498020.0}, {"date": "2021-10-18", "close": 70.78, "volume": 368361.0}, {"date": "2021-10-19", "close": 70.84, "volume": 296203.0}, {"date": "2021-10-20", "close": 71.75, "volume": 198894.0}, {"date": "2021-10-21", "close": 72.09, "volume": 179502.0}, {"date": "2021-10-22", "close": 71.66, "volume": 186479.0}, {"date": "2021-10-25", "close": 72.2, "volume": 319342.0}, {"date": "2021-10-26", "close": 71.17, "volume": 348938.0}, {"date": "2021-10-27", "close": 68.56, "volume": 453772.0}, {"date": "2021-10-28", "close": 70.12, "volume": 817383.0}, {"date": "2021-10-29", "close": 72.74, "volume": 576993.0}, {"date": "2021-11-01", "close": 76.55, "volume": 522582.0}, {"date": "2021-11-02", "close": 76.93, "volume": 583716.0}, {"date": "2021-11-03", "close": 76.98, "volume": 509206.0}, {"date": "2021-11-04", "close": 76.12, "volume": 411136.0}, {"date": "2021-11-05", "close": 74.74, "volume": 464781.0}, {"date": "2021-11-08", "close": 73.39, "volume": 496995.0}, {"date": "2021-11-09", "close": 71.86, "volume": 488260.0}, {"date": "2021-11-10", "close": 70.41, "volume": 575368.0}, {"date": "2021-11-11", "close": 70.85, "volume": 366962.0}, {"date": "2021-11-12", "close": 70.13, "volume": 373600.0}, {"date": "2021-11-15", "close": 70.23, "volume": 343756.0}, {"date": "2021-11-16", "close": 70.52, "volume": 300300.0}, {"date": "2021-11-17", "close": 69.19, "volume": 289692.0}, {"date": "2021-11-18", "close": 68.75, "volume": 334017.0}, {"date": "2021-11-19", "close": 67.28, "volume": 311063.0}, {"date": "2021-11-22", "close": 66.73, "volume": 500625.0}, {"date": "2021-11-23", "close": 67.11, "volume": 334159.0}, {"date": "2021-11-24", "close": 65.99, "volume": 304656.0}, {"date": "2021-11-26", "close": 63.13, "volume": 282029.0}, {"date": "2021-11-29", "close": 64.14, "volume": 503650.0}, {"date": "2021-11-30", "close": 61.31, "volume": 583283.0}, {"date": "2021-12-01", "close": 61.05, "volume": 553609.0}, {"date": "2021-12-02", "close": 62.89, "volume": 268705.0}, {"date": "2021-12-03", "close": 61.37, "volume": 480047.0}, {"date": "2021-12-06", "close": 61.73, "volume": 387997.0}, {"date": "2021-12-07", "close": 62.74, "volume": 377595.0}, {"date": "2021-12-08", "close": 61.72, "volume": 533290.0}, {"date": "2021-12-09", "close": 60.73, "volume": 382466.0}, {"date": "2021-12-10", "close": 59.84, "volume": 603950.0}, {"date": "2021-12-13", "close": 59.14, "volume": 417538.0}, {"date": "2021-12-14", "close": 61.94, "volume": 879788.0}, {"date": "2021-12-15", "close": 61.89, "volume": 566702.0}, {"date": "2021-12-16", "close": 62.09, "volume": 443584.0}, {"date": "2021-12-17", "close": 61.51, "volume": 862525.0}, {"date": "2021-12-20", "close": 60.34, "volume": 474009.0}, {"date": "2021-12-21", "close": 61.3, "volume": 377253.0}, {"date": "2021-12-22", "close": 62.39, "volume": 393466.0}, {"date": "2021-12-23", "close": 62.37, "volume": 299982.0}, {"date": "2021-12-27", "close": 63.36, "volume": 355728.0}, {"date": "2021-12-28", "close": 63.02, "volume": 359013.0}, {"date": "2021-12-29", "close": 63.38, "volume": 385248.0}, {"date": "2021-12-30", "close": 62.77, "volume": 242598.0}, {"date": "2021-12-31", "close": 62.51, "volume": 218931.0}, {"date": "2022-01-03", "close": 62.5, "volume": 299542.0}, {"date": "2022-01-04", "close": 62.65, "volume": 481618.0}, {"date": "2022-01-05", "close": 59.82, "volume": 585060.0}, {"date": "2022-01-06", "close": 61.75, "volume": 545850.0}, {"date": "2022-01-07", "close": 62.41, "volume": 497599.0}, {"date": "2022-01-10", "close": 62.0, "volume": 546712.0}, {"date": "2022-01-11", "close": 63.07, "volume": 456949.0}, {"date": "2022-01-12", "close": 62.06, "volume": 418405.0}, {"date": "2022-01-13", "close": 60.53, "volume": 382873.0}, {"date": "2022-01-14", "close": 59.54, "volume": 467430.0}, {"date": "2022-01-18", "close": 55.98, "volume": 555991.0}, {"date": "2022-01-19", "close": 55.22, "volume": 496223.0}, {"date": "2022-01-20", "close": 54.9, "volume": 496549.0}, {"date": "2022-01-21", "close": 54.0, "volume": 550437.0}, {"date": "2022-01-24", "close": 53.62, "volume": 571457.0}, {"date": "2022-01-25", "close": 53.43, "volume": 573399.0}, {"date": "2022-01-26", "close": 53.93, "volume": 592919.0}, {"date": "2022-01-27", "close": 53.62, "volume": 567224.0}, {"date": "2022-01-28", "close": 55.07, "volume": 415427.0}, {"date": "2022-01-31", "close": 56.47, "volume": 356245.0}, {"date": "2022-02-01", "close": 56.85, "volume": 493433.0}, {"date": "2022-02-02", "close": 55.54, "volume": 461566.0}, {"date": "2022-02-03", "close": 54.73, "volume": 389080.0}, {"date": "2022-02-04", "close": 54.88, "volume": 353993.0}, {"date": "2022-02-07", "close": 55.2, "volume": 493966.0}, {"date": "2022-02-08", "close": 56.41, "volume": 595542.0}, {"date": "2022-02-09", "close": 58.47, "volume": 623927.0}, {"date": "2022-02-10", "close": 52.96, "volume": 1340211.0}, {"date": "2022-02-11", "close": 51.25, "volume": 1157776.0}, {"date": "2022-02-14", "close": 51.36, "volume": 591931.0}, {"date": "2022-02-15", "close": 51.59, "volume": 459623.0}, {"date": "2022-02-16", "close": 51.64, "volume": 492601.0}, {"date": "2022-02-17", "close": 49.86, "volume": 465079.0}, {"date": "2022-02-18", "close": 48.82, "volume": 459029.0}, {"date": "2022-02-22", "close": 47.93, "volume": 911484.0}, {"date": "2022-02-23", "close": 46.85, "volume": 928620.0}, {"date": "2022-02-24", "close": 47.43, "volume": 740504.0}, {"date": "2022-02-25", "close": 49.01, "volume": 685291.0}, {"date": "2022-02-28", "close": 48.21, "volume": 562156.0}, {"date": "2022-03-01", "close": 47.49, "volume": 988338.0}, {"date": "2022-03-02", "close": 48.43, "volume": 744611.0}, {"date": "2022-03-03", "close": 48.1, "volume": 542504.0}, {"date": "2022-03-04", "close": 47.07, "volume": 562457.0}, {"date": "2022-03-07", "close": 45.04, "volume": 612061.0}, {"date": "2022-03-08", "close": 44.41, "volume": 522010.0}, {"date": "2022-03-09", "close": 46.01, "volume": 459097.0}, {"date": "2022-03-10", "close": 45.36, "volume": 379828.0}, {"date": "2022-03-11", "close": 45.17, "volume": 408595.0}, {"date": "2022-03-14", "close": 45.32, "volume": 302580.0}, {"date": "2022-03-15", "close": 46.02, "volume": 383202.0}, {"date": "2022-03-16", "close": 47.06, "volume": 626507.0}, {"date": "2022-03-17", "close": 46.51, "volume": 513483.0}, {"date": "2022-03-18", "close": 47.49, "volume": 765082.0}, {"date": "2022-03-21", "close": 46.36, "volume": 398813.0}, {"date": "2022-03-22", "close": 47.57, "volume": 379293.0}, {"date": "2022-03-23", "close": 46.13, "volume": 395242.0}, {"date": "2022-03-24", "close": 46.23, "volume": 257928.0}, {"date": "2022-03-25", "close": 46.23, "volume": 451795.0}, {"date": "2022-03-28", "close": 46.84, "volume": 363886.0}, {"date": "2022-03-29", "close": 48.47, "volume": 452621.0}, {"date": "2022-03-30", "close": 47.34, "volume": 381826.0}, {"date": "2022-03-31", "close": 46.95, "volume": 758136.0}, {"date": "2022-04-01", "close": 47.44, "volume": 658301.0}, {"date": "2022-04-04", "close": 47.86, "volume": 607306.0}, {"date": "2022-04-05", "close": 46.28, "volume": 528167.0}, {"date": "2022-04-06", "close": 44.55, "volume": 840610.0}, {"date": "2022-04-07", "close": 44.91, "volume": 759743.0}, {"date": "2022-04-08", "close": 44.72, "volume": 607788.0}, {"date": "2022-04-11", "close": 44.51, "volume": 590777.0}, {"date": "2022-04-12", "close": 44.4, "volume": 684443.0}, {"date": "2022-04-13", "close": 44.95, "volume": 468750.0}, {"date": "2022-04-14", "close": 45.15, "volume": 392201.0}, {"date": "2022-04-18", "close": 45.18, "volume": 534914.0}, {"date": "2022-04-19", "close": 47.44, "volume": 523240.0}, {"date": "2022-04-20", "close": 48.0, "volume": 479341.0}, {"date": "2022-04-21", "close": 47.38, "volume": 577061.0}, {"date": "2022-04-22", "close": 45.9, "volume": 475951.0}, {"date": "2022-04-25", "close": 46.75, "volume": 584765.0}, {"date": "2022-04-26", "close": 45.12, "volume": 638306.0}, {"date": "2022-04-27", "close": 44.88, "volume": 689416.0}, {"date": "2022-04-28", "close": 47.03, "volume": 937993.0}, {"date": "2022-04-29", "close": 44.26, "volume": 878485.0}, {"date": "2022-05-02", "close": 45.07, "volume": 698668.0}, {"date": "2022-05-03", "close": 44.47, "volume": 434003.0}, {"date": "2022-05-04", "close": 44.84, "volume": 654483.0}, {"date": "2022-05-05", "close": 43.49, "volume": 529518.0}, {"date": "2022-05-06", "close": 42.68, "volume": 557609.0}, {"date": "2022-05-09", "close": 42.22, "volume": 601279.0}, {"date": "2022-05-10", "close": 42.11, "volume": 573336.0}, {"date": "2022-05-11", "close": 40.9, "volume": 599723.0}, {"date": "2022-05-12", "close": 40.64, "volume": 718286.0}, {"date": "2022-05-13", "close": 42.15, "volume": 519752.0}, {"date": "2022-05-16", "close": 42.54, "volume": 543092.0}, {"date": "2022-05-17", "close": 44.54, "volume": 557975.0}, {"date": "2022-05-18", "close": 43.48, "volume": 879241.0}, {"date": "2022-05-19", "close": 43.79, "volume": 650068.0}, {"date": "2022-05-20", "close": 44.03, "volume": 527536.0}, {"date": "2022-05-23", "close": 44.52, "volume": 391133.0}, {"date": "2022-05-24", "close": 44.07, "volume": 379146.0}, {"date": "2022-05-25", "close": 44.57, "volume": 525198.0}, {"date": "2022-05-26", "close": 45.82, "volume": 437515.0}, {"date": "2022-05-27", "close": 46.81, "volume": 257280.0}, {"date": "2022-05-31", "close": 46.92, "volume": 515430.0}, {"date": "2022-06-01", "close": 46.01, "volume": 380460.0}, {"date": "2022-06-02", "close": 47.53, "volume": 291650.0}, {"date": "2022-06-03", "close": 45.89, "volume": 649937.0}, {"date": "2022-06-06", "close": 46.53, "volume": 443420.0}, {"date": "2022-06-07", "close": 46.32, "volume": 412805.0}, {"date": "2022-06-08", "close": 44.93, "volume": 720231.0}, {"date": "2022-06-09", "close": 42.99, "volume": 336287.0}, {"date": "2022-06-10", "close": 40.07, "volume": 497553.0}, {"date": "2022-06-13", "close": 38.24, "volume": 630065.0}, {"date": "2022-06-14", "close": 38.23, "volume": 558337.0}, {"date": "2022-06-15", "close": 39.04, "volume": 696832.0}, {"date": "2022-06-16", "close": 38.18, "volume": 884060.0}, {"date": "2022-06-17", "close": 38.64, "volume": 1102796.0}, {"date": "2022-06-21", "close": 39.07, "volume": 674164.0}, {"date": "2022-06-22", "close": 38.95, "volume": 492749.0}, {"date": "2022-06-23", "close": 38.89, "volume": 813713.0}, {"date": "2022-06-24", "close": 39.89, "volume": 884615.0}, {"date": "2022-06-27", "close": 39.81, "volume": 569884.0}, {"date": "2022-06-28", "close": 39.9, "volume": 457200.0}, {"date": "2022-06-29", "close": 39.9, "volume": 404378.0}, {"date": "2022-06-30", "close": 39.35, "volume": 494560.0}, {"date": "2022-07-01", "close": 39.66, "volume": 385212.0}, {"date": "2022-07-05", "close": 40.84, "volume": 531649.0}, {"date": "2022-07-06", "close": 39.99, "volume": 719325.0}, {"date": "2022-07-07", "close": 40.56, "volume": 351536.0}, {"date": "2022-07-08", "close": 40.19, "volume": 445327.0}, {"date": "2022-07-11", "close": 39.44, "volume": 579834.0}, {"date": "2022-07-12", "close": 39.94, "volume": 574042.0}, {"date": "2022-07-13", "close": 39.23, "volume": 535844.0}, {"date": "2022-07-14", "close": 38.93, "volume": 658649.0}, {"date": "2022-07-15", "close": 40.83, "volume": 609846.0}, {"date": "2022-07-18", "close": 40.33, "volume": 779574.0}, {"date": "2022-07-19", "close": 41.62, "volume": 492581.0}, {"date": "2022-07-20", "close": 42.34, "volume": 466273.0}, {"date": "2022-07-21", "close": 42.69, "volume": 373332.0}, {"date": "2022-07-22", "close": 42.66, "volume": 416607.0}, {"date": "2022-07-25", "close": 43.04, "volume": 778484.0}, {"date": "2022-07-26", "close": 42.69, "volume": 595218.0}, {"date": "2022-07-27", "close": 43.93, "volume": 921807.0}, {"date": "2022-07-28", "close": 45.02, "volume": 1270932.0}, {"date": "2022-07-29", "close": 46.58, "volume": 767811.0}, {"date": "2022-08-01", "close": 46.02, "volume": 404595.0}, {"date": "2022-08-02", "close": 45.02, "volume": 361559.0}, {"date": "2022-08-03", "close": 45.43, "volume": 362866.0}, {"date": "2022-08-04", "close": 45.19, "volume": 382231.0}, {"date": "2022-08-05", "close": 44.76, "volume": 296886.0}, {"date": "2022-08-08", "close": 45.26, "volume": 416899.0}, {"date": "2022-08-09", "close": 44.73, "volume": 301857.0}, {"date": "2022-08-10", "close": 45.78, "volume": 265806.0}, {"date": "2022-08-11", "close": 46.66, "volume": 334733.0}, {"date": "2022-08-12", "close": 47.78, "volume": 367313.0}, {"date": "2022-08-15", "close": 47.55, "volume": 304242.0}, {"date": "2022-08-16", "close": 47.63, "volume": 314513.0}, {"date": "2022-08-17", "close": 47.41, "volume": 492199.0}, {"date": "2022-08-18", "close": 47.41, "volume": 572605.0}, {"date": "2022-08-19", "close": 46.17, "volume": 326946.0}, {"date": "2022-08-22", "close": 44.01, "volume": 301792.0}, {"date": "2022-08-23", "close": 44.49, "volume": 309385.0}, {"date": "2022-08-24", "close": 44.07, "volume": 241536.0}, {"date": "2022-08-25", "close": 44.9, "volume": 151243.0}, {"date": "2022-08-26", "close": 43.56, "volume": 271688.0}, {"date": "2022-08-29", "close": 42.86, "volume": 368332.0}, {"date": "2022-08-30", "close": 41.92, "volume": 350211.0}, {"date": "2022-08-31", "close": 41.66, "volume": 406186.0}, {"date": "2022-09-01", "close": 41.66, "volume": 410880.0}, {"date": "2022-09-02", "close": 40.68, "volume": 292615.0}, {"date": "2022-09-06", "close": 40.67, "volume": 292310.0}, {"date": "2022-09-07", "close": 41.49, "volume": 299894.0}, {"date": "2022-09-08", "close": 41.95, "volume": 424771.0}, {"date": "2022-09-09", "close": 43.43, "volume": 364151.0}, {"date": "2022-09-12", "close": 43.28, "volume": 464137.0}, {"date": "2022-09-13", "close": 40.05, "volume": 551695.0}, {"date": "2022-09-14", "close": 38.73, "volume": 760118.0}, {"date": "2022-09-15", "close": 39.33, "volume": 756046.0}, {"date": "2022-09-16", "close": 39.14, "volume": 975804.0}, {"date": "2022-09-19", "close": 39.55, "volume": 704443.0}, {"date": "2022-09-20", "close": 38.77, "volume": 388277.0}, {"date": "2022-09-21", "close": 37.99, "volume": 403277.0}, {"date": "2022-09-22", "close": 37.04, "volume": 334856.0}, {"date": "2022-09-23", "close": 34.96, "volume": 1638462.0}, {"date": "2022-09-26", "close": 33.8, "volume": 648779.0}, {"date": "2022-09-27", "close": 33.73, "volume": 483921.0}, {"date": "2022-09-28", "close": 34.68, "volume": 868069.0}, {"date": "2022-09-29", "close": 33.79, "volume": 455873.0}, {"date": "2022-09-30", "close": 33.81, "volume": 548415.0}, {"date": "2022-10-03", "close": 34.56, "volume": 551947.0}, {"date": "2022-10-04", "close": 38.34, "volume": 1417110.0}, {"date": "2022-10-05", "close": 37.17, "volume": 817183.0}, {"date": "2022-10-06", "close": 37.05, "volume": 378307.0}, {"date": "2022-10-07", "close": 35.76, "volume": 541185.0}, {"date": "2022-10-10", "close": 36.23, "volume": 353801.0}, {"date": "2022-10-11", "close": 35.63, "volume": 382954.0}, {"date": "2022-10-12", "close": 36.41, "volume": 654721.0}, {"date": "2022-10-13", "close": 38.21, "volume": 1029143.0}, {"date": "2022-10-14", "close": 37.3, "volume": 528361.0}, {"date": "2022-10-17", "close": 36.82, "volume": 443407.0}, {"date": "2022-10-18", "close": 38.09, "volume": 324271.0}, {"date": "2022-10-19", "close": 37.67, "volume": 380639.0}, {"date": "2022-10-20", "close": 37.27, "volume": 319585.0}, {"date": "2022-10-21", "close": 39.71, "volume": 584948.0}, {"date": "2022-10-24", "close": 40.2, "volume": 484067.0}, {"date": "2022-10-25", "close": 38.48, "volume": 819811.0}, {"date": "2022-10-26", "close": 40.04, "volume": 647928.0}, {"date": "2022-10-27", "close": 41.01, "volume": 518753.0}, {"date": "2022-10-28", "close": 42.3, "volume": 549786.0}, {"date": "2022-10-31", "close": 42.46, "volume": 496114.0}, {"date": "2022-11-01", "close": 43.6, "volume": 610900.0}, {"date": "2022-11-02", "close": 43.01, "volume": 952923.0}, {"date": "2022-11-03", "close": 39.92, "volume": 1538752.0}, {"date": "2022-11-04", "close": 40.47, "volume": 770294.0}, {"date": "2022-11-07", "close": 40.55, "volume": 718410.0}, {"date": "2022-11-08", "close": 40.8, "volume": 469564.0}, {"date": "2022-11-09", "close": 39.8, "volume": 380386.0}, {"date": "2022-11-10", "close": 44.71, "volume": 907038.0}, {"date": "2022-11-11", "close": 46.29, "volume": 615365.0}, {"date": "2022-11-14", "close": 45.8, "volume": 891879.0}, {"date": "2022-11-15", "close": 46.39, "volume": 888712.0}, {"date": "2022-11-16", "close": 45.36, "volume": 347933.0}, {"date": "2022-11-17", "close": 43.14, "volume": 709241.0}, {"date": "2022-11-18", "close": 42.12, "volume": 627376.0}, {"date": "2022-11-21", "close": 42.14, "volume": 515099.0}, {"date": "2022-11-22", "close": 42.43, "volume": 368477.0}, {"date": "2022-11-23", "close": 42.5, "volume": 380072.0}, {"date": "2022-11-25", "close": 42.72, "volume": 253727.0}, {"date": "2022-11-28", "close": 41.56, "volume": 340614.0}, {"date": "2022-11-29", "close": 41.79, "volume": 312653.0}, {"date": "2022-11-30", "close": 43.22, "volume": 493872.0}, {"date": "2022-12-01", "close": 43.7, "volume": 327563.0}, {"date": "2022-12-02", "close": 44.2, "volume": 440796.0}, {"date": "2022-12-05", "close": 42.46, "volume": 534026.0}, {"date": "2022-12-06", "close": 40.74, "volume": 583212.0}, {"date": "2022-12-07", "close": 40.41, "volume": 713083.0}, {"date": "2022-12-08", "close": 41.26, "volume": 520412.0}, {"date": "2022-12-09", "close": 41.66, "volume": 405748.0}, {"date": "2022-12-12", "close": 42.38, "volume": 466805.0}, {"date": "2022-12-13", "close": 43.06, "volume": 669441.0}, {"date": "2022-12-14", "close": 42.7, "volume": 546344.0}, {"date": "2022-12-15", "close": 41.2, "volume": 494147.0}, {"date": "2022-12-16", "close": 40.77, "volume": 989799.0}, {"date": "2022-12-19", "close": 39.56, "volume": 591972.0}, {"date": "2022-12-20", "close": 39.82, "volume": 368289.0}, {"date": "2022-12-21", "close": 40.76, "volume": 280175.0}, {"date": "2022-12-22", "close": 39.66, "volume": 467109.0}, {"date": "2022-12-23", "close": 39.02, "volume": 552088.0}, {"date": "2022-12-27", "close": 39.03, "volume": 310380.0}, {"date": "2022-12-28", "close": 38.3, "volume": 399051.0}, {"date": "2022-12-29", "close": 38.79, "volume": 407198.0}, {"date": "2022-12-30", "close": 38.37, "volume": 346432.0}, {"date": "2023-01-03", "close": 38.97, "volume": 430854.0}, {"date": "2023-01-04", "close": 39.89, "volume": 775407.0}, {"date": "2023-01-05", "close": 41.2, "volume": 662326.0}, {"date": "2023-01-06", "close": 42.44, "volume": 681755.0}, {"date": "2023-01-09", "close": 42.84, "volume": 506754.0}, {"date": "2023-01-10", "close": 43.89, "volume": 467708.0}, {"date": "2023-01-11", "close": 44.35, "volume": 799114.0}, {"date": "2023-01-12", "close": 45.34, "volume": 803038.0}, {"date": "2023-01-13", "close": 45.14, "volume": 428737.0}, {"date": "2023-01-17", "close": 44.89, "volume": 445989.0}, {"date": "2023-01-18", "close": 45.16, "volume": 396306.0}, {"date": "2023-01-19", "close": 44.88, "volume": 523116.0}, {"date": "2023-01-20", "close": 45.35, "volume": 536342.0}, {"date": "2023-01-23", "close": 46.06, "volume": 438208.0}, {"date": "2023-01-24", "close": 45.43, "volume": 241038.0}, {"date": "2023-01-25", "close": 45.1, "volume": 277497.0}, {"date": "2023-01-26", "close": 45.64, "volume": 327712.0}, {"date": "2023-01-27", "close": 46.17, "volume": 627565.0}, {"date": "2023-01-30", "close": 45.84, "volume": 642263.0}, {"date": "2023-01-31", "close": 46.75, "volume": 538589.0}, {"date": "2023-02-01", "close": 47.32, "volume": 612997.0}, {"date": "2023-02-02", "close": 49.0, "volume": 839397.0}, {"date": "2023-02-03", "close": 49.34, "volume": 478552.0}, {"date": "2023-02-06", "close": 49.01, "volume": 622805.0}, {"date": "2023-02-07", "close": 47.68, "volume": 694363.0}, {"date": "2023-02-08", "close": 47.06, "volume": 557259.0}, {"date": "2023-02-09", "close": 43.74, "volume": 1956481.0}, {"date": "2023-02-10", "close": 44.25, "volume": 878269.0}, {"date": "2023-02-13", "close": 46.97, "volume": 734836.0}, {"date": "2023-02-14", "close": 46.67, "volume": 626710.0}, {"date": "2023-02-15", "close": 46.72, "volume": 413118.0}, {"date": "2023-02-16", "close": 45.5, "volume": 420305.0}, {"date": "2023-02-17", "close": 45.39, "volume": 398598.0}, {"date": "2023-02-21", "close": 43.57, "volume": 594642.0}, {"date": "2023-02-22", "close": 43.32, "volume": 809131.0}, {"date": "2023-02-23", "close": 42.77, "volume": 764519.0}, {"date": "2023-02-24", "close": 42.27, "volume": 663880.0}, {"date": "2023-02-27", "close": 43.03, "volume": 804518.0}, {"date": "2023-02-28", "close": 42.83, "volume": 717697.0}, {"date": "2023-03-01", "close": 42.93, "volume": 765757.0}, {"date": "2023-03-02", "close": 42.89, "volume": 496493.0}, {"date": "2023-03-03", "close": 43.1, "volume": 548367.0}, {"date": "2023-03-06", "close": 42.24, "volume": 490149.0}, {"date": "2023-03-07", "close": 41.44, "volume": 488395.0}, {"date": "2023-03-08", "close": 41.75, "volume": 515094.0}, {"date": "2023-03-09", "close": 40.47, "volume": 399032.0}, {"date": "2023-03-10", "close": 39.06, "volume": 572888.0}, {"date": "2023-03-13", "close": 37.91, "volume": 775275.0}, {"date": "2023-03-14", "close": 38.6, "volume": 588822.0}, {"date": "2023-03-15", "close": 38.75, "volume": 658902.0}, {"date": "2023-03-16", "close": 39.89, "volume": 666429.0}, {"date": "2023-03-17", "close": 39.07, "volume": 895656.0}, {"date": "2023-03-20", "close": 39.47, "volume": 428355.0}, {"date": "2023-03-21", "close": 39.88, "volume": 452131.0}, {"date": "2023-03-22", "close": 38.62, "volume": 472567.0}, {"date": "2023-03-23", "close": 38.58, "volume": 400045.0}, {"date": "2023-03-24", "close": 37.75, "volume": 820274.0}, {"date": "2023-03-27", "close": 38.1, "volume": 458888.0}, {"date": "2023-03-28", "close": 37.51, "volume": 663279.0}, {"date": "2023-03-29", "close": 37.49, "volume": 805939.0}, {"date": "2023-03-30", "close": 37.15, "volume": 486299.0}, {"date": "2023-03-31", "close": 38.44, "volume": 776402.0}, {"date": "2023-04-03", "close": 37.96, "volume": 550022.0}, {"date": "2023-04-04", "close": 37.32, "volume": 381144.0}, {"date": "2023-04-05", "close": 38.04, "volume": 525640.0}, {"date": "2023-04-06", "close": 38.53, "volume": 342621.0}, {"date": "2023-04-10", "close": 39.15, "volume": 738503.0}, {"date": "2023-04-11", "close": 40.23, "volume": 447177.0}, {"date": "2023-04-12", "close": 40.09, "volume": 418284.0}, {"date": "2023-04-13", "close": 40.86, "volume": 596955.0}, {"date": "2023-04-14", "close": 41.58, "volume": 676482.0}, {"date": "2023-04-17", "close": 41.57, "volume": 691204.0}, {"date": "2023-04-18", "close": 41.58, "volume": 557193.0}, {"date": "2023-04-19", "close": 41.68, "volume": 435458.0}, {"date": "2023-04-20", "close": 41.73, "volume": 394673.0}, {"date": "2023-04-21", "close": 42.78, "volume": 556786.0}, {"date": "2023-04-24", "close": 42.6, "volume": 558056.0}, {"date": "2023-04-25", "close": 41.94, "volume": 603923.0}, {"date": "2023-04-26", "close": 40.6, "volume": 1039657.0}, {"date": "2023-04-27", "close": 37.37, "volume": 1720221.0}, {"date": "2023-04-28", "close": 37.88, "volume": 811538.0}, {"date": "2023-05-01", "close": 37.56, "volume": 576891.0}, {"date": "2023-05-02", "close": 36.7, "volume": 715618.0}, {"date": "2023-05-03", "close": 36.05, "volume": 818711.0}, {"date": "2023-05-04", "close": 35.59, "volume": 804198.0}, {"date": "2023-05-05", "close": 34.98, "volume": 611100.0}, {"date": "2023-05-08", "close": 34.68, "volume": 418367.0}, {"date": "2023-05-09", "close": 34.92, "volume": 342736.0}, {"date": "2023-05-10", "close": 35.06, "volume": 442115.0}, {"date": "2023-05-11", "close": 34.22, "volume": 397414.0}, {"date": "2023-05-12", "close": 34.43, "volume": 377248.0}, {"date": "2023-05-15", "close": 35.09, "volume": 355805.0}, {"date": "2023-05-16", "close": 34.62, "volume": 542328.0}, {"date": "2023-05-17", "close": 36.1, "volume": 600334.0}, {"date": "2023-05-18", "close": 36.59, "volume": 467951.0}, {"date": "2023-05-19", "close": 36.47, "volume": 453664.0}, {"date": "2023-05-22", "close": 37.63, "volume": 528527.0}, {"date": "2023-05-23", "close": 37.9, "volume": 526932.0}, {"date": "2023-05-24", "close": 37.88, "volume": 681742.0}, {"date": "2023-05-25", "close": 38.1, "volume": 461211.0}, {"date": "2023-05-26", "close": 38.46, "volume": 386600.0}, {"date": "2023-05-30", "close": 38.71, "volume": 369232.0}, {"date": "2023-05-31", "close": 37.87, "volume": 515505.0}, {"date": "2023-06-01", "close": 38.12, "volume": 443262.0}, {"date": "2023-06-02", "close": 39.78, "volume": 579515.0}, {"date": "2023-06-05", "close": 39.83, "volume": 1287100.0}, {"date": "2023-06-06", "close": 40.65, "volume": 750581.0}, {"date": "2023-06-07", "close": 41.83, "volume": 957453.0}, {"date": "2023-06-08", "close": 42.56, "volume": 659541.0}, {"date": "2023-06-09", "close": 43.13, "volume": 950453.0}, {"date": "2023-06-12", "close": 43.64, "volume": 925918.0}, {"date": "2023-06-13", "close": 45.55, "volume": 1251630.0}, {"date": "2023-06-14", "close": 46.29, "volume": 1404135.0}, {"date": "2023-06-15", "close": 46.53, "volume": 1576200.0}, {"date": "2023-06-16", "close": 45.38, "volume": 15139890.0}, {"date": "2023-06-20", "close": 43.99, "volume": 1771296.0}, {"date": "2023-06-21", "close": 43.33, "volume": 1642788.0}, {"date": "2023-06-22", "close": 43.36, "volume": 802943.0}, {"date": "2023-06-23", "close": 42.28, "volume": 1680508.0}, {"date": "2023-06-26", "close": 43.0, "volume": 781059.0}, {"date": "2023-06-27", "close": 44.62, "volume": 1053970.0}, {"date": "2023-06-28", "close": 45.54, "volume": 762145.0}, {"date": "2023-06-29", "close": 46.3, "volume": 894231.0}, {"date": "2023-06-30", "close": 45.34, "volume": 793636.0}, {"date": "2023-07-03", "close": 45.46, "volume": 367595.0}, {"date": "2023-07-05", "close": 44.77, "volume": 922391.0}, {"date": "2023-07-06", "close": 44.28, "volume": 746014.0}, {"date": "2023-07-07", "close": 44.62, "volume": 969011.0}, {"date": "2023-07-10", "close": 45.87, "volume": 630535.0}, {"date": "2023-07-11", "close": 47.4, "volume": 1018169.0}, {"date": "2023-07-12", "close": 47.86, "volume": 1400280.0}, {"date": "2023-07-13", "close": 48.49, "volume": 1238304.0}, {"date": "2023-07-14", "close": 48.54, "volume": 961134.0}, {"date": "2023-07-17", "close": 49.42, "volume": 909582.0}, {"date": "2023-07-18", "close": 50.4, "volume": 935541.0}, {"date": "2023-07-19", "close": 51.23, "volume": 681975.0}, {"date": "2023-07-20", "close": 50.82, "volume": 723468.0}, {"date": "2023-07-21", "close": 50.51, "volume": 614327.0}, {"date": "2023-07-24", "close": 50.74, "volume": 797857.0}, {"date": "2023-07-25", "close": 51.78, "volume": 862533.0}, {"date": "2023-07-26", "close": 52.01, "volume": 1117800.0}, {"date": "2023-07-27", "close": 47.89, "volume": 1962405.0}, {"date": "2023-07-28", "close": 47.61, "volume": 967207.0}, {"date": "2023-07-31", "close": 48.83, "volume": 805425.0}, {"date": "2023-08-01", "close": 48.75, "volume": 472233.0}, {"date": "2023-08-02", "close": 47.9, "volume": 506982.0}, {"date": "2023-08-03", "close": 48.41, "volume": 540775.0}, {"date": "2023-08-04", "close": 48.12, "volume": 345846.0}, {"date": "2023-08-07", "close": 48.45, "volume": 454024.0}, {"date": "2023-08-08", "close": 47.8, "volume": 674900.0}, {"date": "2023-08-09", "close": 47.74, "volume": 429737.0}, {"date": "2023-08-10", "close": 48.02, "volume": 367784.0}, {"date": "2023-08-11", "close": 48.0, "volume": 640302.0}, {"date": "2023-08-14", "close": 47.52, "volume": 609789.0}, {"date": "2023-08-15", "close": 45.97, "volume": 684854.0}, {"date": "2023-08-16", "close": 44.96, "volume": 647132.0}, {"date": "2023-08-17", "close": 44.41, "volume": 441847.0}, {"date": "2023-08-18", "close": 44.53, "volume": 605803.0}, {"date": "2023-08-21", "close": 44.14, "volume": 664587.0}, {"date": "2023-08-22", "close": 43.88, "volume": 425441.0}, {"date": "2023-08-23", "close": 44.32, "volume": 426659.0}, {"date": "2023-08-24", "close": 44.79, "volume": 441796.0}, {"date": "2023-08-25", "close": 45.14, "volume": 474362.0}, {"date": "2023-08-28", "close": 46.05, "volume": 353768.0}, {"date": "2023-08-29", "close": 47.91, "volume": 442139.0}, {"date": "2023-08-30", "close": 47.65, "volume": 649731.0}, {"date": "2023-08-31", "close": 47.41, "volume": 1062135.0}, {"date": "2023-09-01", "close": 47.9, "volume": 477599.0}, {"date": "2023-09-05", "close": 45.35, "volume": 728228.0}, {"date": "2023-09-06", "close": 45.6, "volume": 540940.0}, {"date": "2023-09-07", "close": 45.87, "volume": 523440.0}, {"date": "2023-09-08", "close": 46.9, "volume": 414840.0}, {"date": "2023-09-11", "close": 46.61, "volume": 339333.0}, {"date": "2023-09-12", "close": 47.43, "volume": 306112.0}, {"date": "2023-09-13", "close": 46.92, "volume": 563637.0}, {"date": "2023-09-14", "close": 48.01, "volume": 477650.0}, {"date": "2023-09-15", "close": 48.42, "volume": 1650882.0}, {"date": "2023-09-18", "close": 48.03, "volume": 601854.0}, {"date": "2023-09-19", "close": 46.44, "volume": 757136.0}, {"date": "2023-09-20", "close": 45.63, "volume": 652531.0}, {"date": "2023-09-21", "close": 44.83, "volume": 1107147.0}, {"date": "2023-09-22", "close": 44.61, "volume": 476100.0}, {"date": "2023-09-25", "close": 45.35, "volume": 502608.0}, {"date": "2023-09-26", "close": 44.43, "volume": 538343.0}, {"date": "2023-09-27", "close": 44.84, "volume": 373587.0}, {"date": "2023-09-28", "close": 45.86, "volume": 600744.0}, {"date": "2023-09-29", "close": 45.13, "volume": 549131.0}, {"date": "2023-10-02", "close": 44.06, "volume": 562848.0}, {"date": "2023-10-03", "close": 43.65, "volume": 648436.0}, {"date": "2023-10-04", "close": 43.83, "volume": 485438.0}, {"date": "2023-10-05", "close": 44.62, "volume": 591633.0}, {"date": "2023-10-06", "close": 43.55, "volume": 582662.0}, {"date": "2023-10-09", "close": 44.07, "volume": 490196.0}, {"date": "2023-10-10", "close": 44.47, "volume": 774776.0}, {"date": "2023-10-11", "close": 45.35, "volume": 466661.0}, {"date": "2023-10-12", "close": 43.8, "volume": 581917.0}, {"date": "2023-10-13", "close": 43.61, "volume": 669210.0}, {"date": "2023-10-16", "close": 43.94, "volume": 597105.0}, {"date": "2023-10-17", "close": 44.32, "volume": 800245.0}, {"date": "2023-10-18", "close": 42.55, "volume": 563693.0}, {"date": "2023-10-19", "close": 41.43, "volume": 607131.0}, {"date": "2023-10-20", "close": 40.85, "volume": 726045.0}, {"date": "2023-10-23", "close": 40.7, "volume": 742858.0}, {"date": "2023-10-24", "close": 40.42, "volume": 752345.0}, {"date": "2023-10-25", "close": 39.08, "volume": 833435.0}, {"date": "2023-10-26", "close": 40.43, "volume": 1019700.0}, {"date": "2023-10-27", "close": 39.91, "volume": 609094.0}, {"date": "2023-10-30", "close": 40.21, "volume": 727681.0}, {"date": "2023-10-31", "close": 41.64, "volume": 913205.0}, {"date": "2023-11-01", "close": 42.6, "volume": 877520.0}, {"date": "2023-11-02", "close": 43.77, "volume": 799185.0}, {"date": "2023-11-03", "close": 43.36, "volume": 1918662.0}, {"date": "2023-11-06", "close": 42.77, "volume": 815643.0}, {"date": "2023-11-07", "close": 42.16, "volume": 598903.0}, {"date": "2023-11-08", "close": 42.29, "volume": 524261.0}, {"date": "2023-11-09", "close": 41.76, "volume": 635987.0}, {"date": "2023-11-10", "close": 41.57, "volume": 427849.0}, {"date": "2023-11-13", "close": 41.55, "volume": 451522.0}, {"date": "2023-11-14", "close": 44.06, "volume": 807224.0}, {"date": "2023-11-15", "close": 44.99, "volume": 629150.0}, {"date": "2023-11-16", "close": 44.85, "volume": 594160.0}, {"date": "2023-11-17", "close": 45.32, "volume": 664882.0}, {"date": "2023-11-20", "close": 44.7, "volume": 608484.0}, {"date": "2023-11-21", "close": 44.36, "volume": 404113.0}, {"date": "2023-11-22", "close": 44.75, "volume": 301333.0}, {"date": "2023-11-24", "close": 44.97, "volume": 162825.0}, {"date": "2023-11-27", "close": 45.91, "volume": 510528.0}, {"date": "2023-11-28", "close": 46.34, "volume": 574882.0}, {"date": "2023-11-29", "close": 47.11, "volume": 718206.0}, {"date": "2023-11-30", "close": 47.45, "volume": 629414.0}, {"date": "2023-12-01", "close": 49.22, "volume": 608355.0}, {"date": "2023-12-04", "close": 51.19, "volume": 833059.0}, {"date": "2023-12-05", "close": 50.88, "volume": 513026.0}, {"date": "2023-12-06", "close": 51.31, "volume": 696203.0}, {"date": "2023-12-07", "close": 52.76, "volume": 723362.0}, {"date": "2023-12-08", "close": 53.59, "volume": 624071.0}, {"date": "2023-12-11", "close": 52.77, "volume": 533853.0}, {"date": "2023-12-12", "close": 52.76, "volume": 518849.0}, {"date": "2023-12-13", "close": 54.59, "volume": 1712728.0}, {"date": "2023-12-14", "close": 57.54, "volume": 1237733.0}, {"date": "2023-12-15", "close": 58.2, "volume": 1459069.0}, {"date": "2023-12-18", "close": 56.8, "volume": 859835.0}, {"date": "2023-12-19", "close": 57.54, "volume": 1076127.0}, {"date": "2023-12-20", "close": 55.84, "volume": 710795.0}, {"date": "2023-12-21", "close": 56.81, "volume": 422852.0}, {"date": "2023-12-22", "close": 56.61, "volume": 552601.0}, {"date": "2023-12-26", "close": 57.19, "volume": 268010.0}, {"date": "2023-12-27", "close": 57.59, "volume": 508453.0}, {"date": "2023-12-28", "close": 57.22, "volume": 312080.0}, {"date": "2023-12-29", "close": 56.13, "volume": 307803.0}, {"date": "2024-01-02", "close": 55.68, "volume": 603438.0}, {"date": "2024-01-03", "close": 54.44, "volume": 692312.0}, {"date": "2024-01-04", "close": 54.23, "volume": 662787.0}, {"date": "2024-01-05", "close": 54.54, "volume": 404133.0}, {"date": "2024-01-08", "close": 56.09, "volume": 401147.0}, {"date": "2024-01-09", "close": 54.69, "volume": 473897.0}, {"date": "2024-01-10", "close": 53.72, "volume": 483306.0}, {"date": "2024-01-11", "close": 52.7, "volume": 749756.0}, {"date": "2024-01-12", "close": 53.2, "volume": 485237.0}, {"date": "2024-01-16", "close": 53.55, "volume": 406595.0}, {"date": "2024-01-17", "close": 53.28, "volume": 344821.0}, {"date": "2024-01-18", "close": 53.24, "volume": 420827.0}, {"date": "2024-01-19", "close": 53.88, "volume": 904773.0}, {"date": "2024-01-22", "close": 55.55, "volume": 477180.0}, {"date": "2024-01-23", "close": 55.04, "volume": 500667.0}, {"date": "2024-01-24", "close": 55.25, "volume": 415232.0}, {"date": "2024-01-25", "close": 55.65, "volume": 493777.0}, {"date": "2024-01-26", "close": 55.39, "volume": 315087.0}, {"date": "2024-01-29", "close": 57.67, "volume": 482171.0}, {"date": "2024-01-30", "close": 56.96, "volume": 408888.0}, {"date": "2024-01-31", "close": 54.97, "volume": 434071.0}, {"date": "2024-02-01", "close": 55.88, "volume": 547195.0}, {"date": "2024-02-02", "close": 56.86, "volume": 591588.0}, {"date": "2024-02-05", "close": 55.03, "volume": 648172.0}, {"date": "2024-02-06", "close": 54.73, "volume": 569803.0}, {"date": "2024-02-07", "close": 54.69, "volume": 773243.0}, {"date": "2024-02-08", "close": 55.22, "volume": 1136248.0}, {"date": "2024-02-09", "close": 54.17, "volume": 881389.0}, {"date": "2024-02-12", "close": 56.08, "volume": 992071.0}, {"date": "2024-02-13", "close": 53.63, "volume": 1141725.0}, {"date": "2024-02-14", "close": 54.13, "volume": 801986.0}, {"date": "2024-02-15", "close": 56.37, "volume": 1037225.0}, {"date": "2024-02-16", "close": 55.71, "volume": 619530.0}, {"date": "2024-02-20", "close": 55.37, "volume": 426886.0}, {"date": "2024-02-21", "close": 54.78, "volume": 456416.0}, {"date": "2024-02-22", "close": 55.57, "volume": 574983.0}, {"date": "2024-02-23", "close": 53.96, "volume": 1247076.0}, {"date": "2024-02-26", "close": 53.53, "volume": 824479.0}, {"date": "2024-02-27", "close": 53.44, "volume": 770641.0}, {"date": "2024-02-28", "close": 53.78, "volume": 494708.0}, {"date": "2024-02-29", "close": 54.04, "volume": 1025724.0}, {"date": "2024-03-01", "close": 53.57, "volume": 772679.0}, {"date": "2024-03-04", "close": 52.1, "volume": 735535.0}, {"date": "2024-03-05", "close": 52.34, "volume": 1141260.0}, {"date": "2024-03-06", "close": 52.05, "volume": 506743.0}, {"date": "2024-03-07", "close": 52.2, "volume": 725361.0}, {"date": "2024-03-08", "close": 53.2, "volume": 620906.0}, {"date": "2024-03-11", "close": 53.43, "volume": 632161.0}, {"date": "2024-03-12", "close": 52.42, "volume": 567192.0}, {"date": "2024-03-13", "close": 54.36, "volume": 893114.0}, {"date": "2024-03-14", "close": 53.2, "volume": 533368.0}, {"date": "2024-03-15", "close": 53.65, "volume": 1397498.0}, {"date": "2024-03-18", "close": 53.71, "volume": 608776.0}, {"date": "2024-03-19", "close": 55.05, "volume": 901603.0}, {"date": "2024-03-20", "close": 55.67, "volume": 410205.0}, {"date": "2024-03-21", "close": 57.13, "volume": 567430.0}, {"date": "2024-03-22", "close": 55.69, "volume": 324503.0}, {"date": "2024-03-25", "close": 55.33, "volume": 533650.0}, {"date": "2024-03-26", "close": 55.17, "volume": 556693.0}, {"date": "2024-03-27", "close": 57.49, "volume": 743117.0}, {"date": "2024-03-28", "close": 56.77, "volume": 432885.0}, {"date": "2024-04-01", "close": 56.17, "volume": 316025.0}, {"date": "2024-04-02", "close": 55.75, "volume": 456246.0}, {"date": "2024-04-03", "close": 56.26, "volume": 429759.0}, {"date": "2024-04-04", "close": 55.71, "volume": 578594.0}, {"date": "2024-04-05", "close": 56.36, "volume": 455688.0}, {"date": "2024-04-08", "close": 56.7, "volume": 666789.0}, {"date": "2024-04-09", "close": 57.12, "volume": 399790.0}, {"date": "2024-04-10", "close": 54.04, "volume": 681155.0}, {"date": "2024-04-11", "close": 53.43, "volume": 723594.0}, {"date": "2024-04-12", "close": 52.05, "volume": 768173.0}, {"date": "2024-04-15", "close": 51.73, "volume": 587261.0}, {"date": "2024-04-16", "close": 51.11, "volume": 520766.0}, {"date": "2024-04-17", "close": 51.26, "volume": 307198.0}, {"date": "2024-04-18", "close": 50.97, "volume": 374100.0}, {"date": "2024-04-19", "close": 51.65, "volume": 589537.0}, {"date": "2024-04-22", "close": 53.22, "volume": 690547.0}, {"date": "2024-04-23", "close": 54.6, "volume": 612500.0}, {"date": "2024-04-24", "close": 53.99, "volume": 856056.0}, {"date": "2024-04-25", "close": 50.26, "volume": 1758854.0}, {"date": "2024-04-26", "close": 49.75, "volume": 811805.0}, {"date": "2024-04-29", "close": 50.05, "volume": 545653.0}, {"date": "2024-04-30", "close": 49.08, "volume": 712590.0}, {"date": "2024-05-01", "close": 50.4, "volume": 947722.0}, {"date": "2024-05-02", "close": 51.86, "volume": 461890.0}, {"date": "2024-05-03", "close": 51.58, "volume": 466804.0}, {"date": "2024-05-06", "close": 52.39, "volume": 581027.0}, {"date": "2024-05-07", "close": 52.03, "volume": 381661.0}, {"date": "2024-05-08", "close": 52.93, "volume": 470490.0}, {"date": "2024-05-09", "close": 54.14, "volume": 536335.0}, {"date": "2024-05-10", "close": 54.43, "volume": 482467.0}, {"date": "2024-05-13", "close": 55.04, "volume": 685766.0}, {"date": "2024-05-14", "close": 55.74, "volume": 484858.0}, {"date": "2024-05-15", "close": 56.03, "volume": 463479.0}, {"date": "2024-05-16", "close": 56.31, "volume": 328362.0}, {"date": "2024-05-17", "close": 56.66, "volume": 447572.0}, {"date": "2024-05-20", "close": 56.91, "volume": 385268.0}, {"date": "2024-05-21", "close": 57.92, "volume": 431929.0}, {"date": "2024-05-22", "close": 57.75, "volume": 595004.0}, {"date": "2024-05-23", "close": 56.65, "volume": 489025.0}, {"date": "2024-05-24", "close": 57.88, "volume": 339114.0}, {"date": "2024-05-28", "close": 57.84, "volume": 480763.0}, {"date": "2024-05-29", "close": 55.6, "volume": 425515.0}, {"date": "2024-05-30", "close": 56.34, "volume": 297755.0}, {"date": "2024-05-31", "close": 56.61, "volume": 1019064.0}, {"date": "2024-06-03", "close": 55.49, "volume": 493202.0}, {"date": "2024-06-04", "close": 54.81, "volume": 430990.0}, {"date": "2024-06-05", "close": 55.23, "volume": 465777.0}, {"date": "2024-06-06", "close": 54.52, "volume": 278215.0}, {"date": "2024-06-07", "close": 54.1, "volume": 399041.0}, {"date": "2024-06-10", "close": 52.8, "volume": 522197.0}, {"date": "2024-06-11", "close": 52.31, "volume": 429531.0}, {"date": "2024-06-12", "close": 52.95, "volume": 680285.0}, {"date": "2024-06-13", "close": 52.3, "volume": 301585.0}, {"date": "2024-06-14", "close": 52.41, "volume": 382432.0}, {"date": "2024-06-17", "close": 52.36, "volume": 328486.0}, {"date": "2024-06-18", "close": 53.69, "volume": 411375.0}, {"date": "2024-06-20", "close": 53.76, "volume": 420261.0}, {"date": "2024-06-21", "close": 52.66, "volume": 1112032.0}, {"date": "2024-06-24", "close": 53.16, "volume": 466723.0}, {"date": "2024-06-25", "close": 52.84, "volume": 451021.0}, {"date": "2024-06-26", "close": 53.31, "volume": 482983.0}, {"date": "2024-06-27", "close": 54.68, "volume": 842947.0}, {"date": "2024-06-28", "close": 56.86, "volume": 2066636.0}, {"date": "2024-07-01", "close": 57.14, "volume": 468208.0}, {"date": "2024-07-02", "close": 57.24, "volume": 295863.0}, {"date": "2024-07-03", "close": 57.26, "volume": 189151.0}, {"date": "2024-07-05", "close": 58.08, "volume": 275051.0}, {"date": "2024-07-08", "close": 57.78, "volume": 374800.0}, {"date": "2024-07-09", "close": 58.15, "volume": 456273.0}, {"date": "2024-07-10", "close": 58.84, "volume": 434222.0}, {"date": "2024-07-11", "close": 60.11, "volume": 802360.0}, {"date": "2024-07-12", "close": 61.02, "volume": 536982.0}, {"date": "2024-07-15", "close": 63.92, "volume": 742783.0}, {"date": "2024-07-16", "close": 66.28, "volume": 731466.0}, {"date": "2024-07-17", "close": 66.85, "volume": 688545.0}, {"date": "2024-07-18", "close": 65.09, "volume": 814267.0}, {"date": "2024-07-19", "close": 64.34, "volume": 472552.0}, {"date": "2024-07-22", "close": 64.78, "volume": 748058.0}, {"date": "2024-07-23", "close": 64.79, "volume": 538442.0}, {"date": "2024-07-24", "close": 62.79, "volume": 991906.0}, {"date": "2024-07-25", "close": 66.82, "volume": 1634562.0}, {"date": "2024-07-26", "close": 68.08, "volume": 723517.0}, {"date": "2024-07-29", "close": 67.39, "volume": 591162.0}, {"date": "2024-07-30", "close": 69.13, "volume": 902275.0}, {"date": "2024-07-31", "close": 68.0, "volume": 1071145.0}, {"date": "2024-08-01", "close": 64.25, "volume": 1032458.0}, {"date": "2024-08-02", "close": 62.22, "volume": 1003792.0}, {"date": "2024-08-05", "close": 59.72, "volume": 829028.0}, {"date": "2024-08-06", "close": 60.82, "volume": 662000.0}, {"date": "2024-08-07", "close": 59.58, "volume": 698015.0}, {"date": "2024-08-08", "close": 60.51, "volume": 612115.0}, {"date": "2024-08-09", "close": 61.1, "volume": 320005.0}, {"date": "2024-08-12", "close": 60.13, "volume": 325002.0}, {"date": "2024-08-13", "close": 62.06, "volume": 375198.0}, {"date": "2024-08-14", "close": 62.66, "volume": 373537.0}, {"date": "2024-08-15", "close": 64.15, "volume": 513893.0}, {"date": "2024-08-16", "close": 64.86, "volume": 379929.0}, {"date": "2024-08-19", "close": 64.73, "volume": 424862.0}, {"date": "2024-08-20", "close": 63.25, "volume": 203918.0}, {"date": "2024-08-21", "close": 64.03, "volume": 257718.0}, {"date": "2024-08-22", "close": 65.41, "volume": 671216.0}, {"date": "2024-08-23", "close": 67.8, "volume": 953320.0}, {"date": "2024-08-26", "close": 68.36, "volume": 644936.0}, {"date": "2024-08-27", "close": 68.25, "volume": 553557.0}, {"date": "2024-08-28", "close": 66.86, "volume": 576600.0}, {"date": "2024-08-29", "close": 66.65, "volume": 483474.0}, {"date": "2024-08-30", "close": 66.79, "volume": 566853.0}, {"date": "2024-09-03", "close": 64.62, "volume": 597264.0}, {"date": "2024-09-04", "close": 64.35, "volume": 1124913.0}, {"date": "2024-09-05", "close": 65.29, "volume": 408485.0}, {"date": "2024-09-06", "close": 63.48, "volume": 1150156.0}, {"date": "2024-09-09", "close": 64.35, "volume": 743542.0}, {"date": "2024-09-10", "close": 63.45, "volume": 1015052.0}, {"date": "2024-09-11", "close": 62.69, "volume": 853671.0}, {"date": "2024-09-12", "close": 64.1, "volume": 785755.0}, {"date": "2024-09-13", "close": 67.35, "volume": 668992.0}, {"date": "2024-09-16", "close": 68.3, "volume": 468143.0}, {"date": "2024-09-17", "close": 69.28, "volume": 615384.0}, {"date": "2024-09-18", "close": 68.93, "volume": 590825.0}, {"date": "2024-09-19", "close": 70.62, "volume": 977099.0}, {"date": "2024-09-20", "close": 70.17, "volume": 1312778.0}, {"date": "2024-09-23", "close": 70.09, "volume": 806494.0}, {"date": "2024-09-24", "close": 70.57, "volume": 625428.0}, {"date": "2024-09-25", "close": 69.43, "volume": 652871.0}, {"date": "2024-09-26", "close": 69.21, "volume": 446132.0}, {"date": "2024-09-27", "close": 68.93, "volume": 621450.0}, {"date": "2024-09-30", "close": 68.51, "volume": 598372.0}, {"date": "2024-10-01", "close": 67.93, "volume": 857687.0}, {"date": "2024-10-02", "close": 66.44, "volume": 905782.0}, {"date": "2024-10-03", "close": 66.42, "volume": 693566.0}, {"date": "2024-10-04", "close": 68.69, "volume": 829238.0}, {"date": "2024-10-07", "close": 66.6, "volume": 542597.0}, {"date": "2024-10-08", "close": 67.22, "volume": 692952.0}, {"date": "2024-10-09", "close": 67.22, "volume": 747590.0}, {"date": "2024-10-10", "close": 66.73, "volume": 580801.0}, {"date": "2024-10-11", "close": 68.98, "volume": 439636.0}, {"date": "2024-10-14", "close": 69.67, "volume": 430624.0}, {"date": "2024-10-15", "close": 70.95, "volume": 708034.0}, {"date": "2024-10-16", "close": 71.75, "volume": 501174.0}, {"date": "2024-10-17", "close": 71.9, "volume": 385617.0}, {"date": "2024-10-18", "close": 71.32, "volume": 497897.0}, {"date": "2024-10-21", "close": 70.64, "volume": 530790.0}, {"date": "2024-10-22", "close": 70.39, "volume": 400768.0}, {"date": "2024-10-23", "close": 68.24, "volume": 647069.0}, {"date": "2024-10-24", "close": 66.96, "volume": 837208.0}, {"date": "2024-10-25", "close": 65.89, "volume": 1228214.0}, {"date": "2024-10-28", "close": 67.04, "volume": 580605.0}, {"date": "2024-10-29", "close": 67.48, "volume": 429615.0}, {"date": "2024-10-30", "close": 66.88, "volume": 306539.0}, {"date": "2024-10-31", "close": 66.4, "volume": 379684.0}, {"date": "2024-11-01", "close": 66.93, "volume": 365788.0}, {"date": "2024-11-04", "close": 65.74, "volume": 598112.0}, {"date": "2024-11-05", "close": 68.0, "volume": 542327.0}, {"date": "2024-11-06", "close": 80.49, "volume": 2133150.0}, {"date": "2024-11-07", "close": 77.27, "volume": 1746753.0}, {"date": "2024-11-08", "close": 77.01, "volume": 645067.0}, {"date": "2024-11-11", "close": 78.0, "volume": 909032.0}, {"date": "2024-11-12", "close": 76.93, "volume": 780048.0}, {"date": "2024-11-13", "close": 75.36, "volume": 833131.0}, {"date": "2024-11-14", "close": 76.33, "volume": 714122.0}, {"date": "2024-11-15", "close": 74.69, "volume": 664339.0}, {"date": "2024-11-18", "close": 73.65, "volume": 449444.0}, {"date": "2024-11-19", "close": 73.93, "volume": 451697.0}, {"date": "2024-11-20", "close": 73.38, "volume": 326400.0}, {"date": "2024-11-21", "close": 74.64, "volume": 521542.0}, {"date": "2024-11-22", "close": 75.05, "volume": 493673.0}, {"date": "2024-11-25", "close": 77.58, "volume": 718702.0}, {"date": "2024-11-26", "close": 76.9, "volume": 343396.0}, {"date": "2024-11-27", "close": 75.85, "volume": 456269.0}, {"date": "2024-11-29", "close": 76.98, "volume": 326264.0}, {"date": "2024-12-02", "close": 75.81, "volume": 438387.0}, {"date": "2024-12-03", "close": 75.46, "volume": 453061.0}, {"date": "2024-12-04", "close": 75.94, "volume": 567338.0}, {"date": "2024-12-05", "close": 75.25, "volume": 422777.0}, {"date": "2024-12-06", "close": 75.69, "volume": 361197.0}, {"date": "2024-12-09", "close": 75.6, "volume": 798083.0}, {"date": "2024-12-10", "close": 73.63, "volume": 1011753.0}, {"date": "2024-12-11", "close": 74.29, "volume": 656228.0}, {"date": "2024-12-12", "close": 75.1, "volume": 479815.0}, {"date": "2024-12-13", "close": 73.93, "volume": 346191.0}, {"date": "2024-12-16", "close": 75.99, "volume": 525261.0}, {"date": "2024-12-17", "close": 74.4, "volume": 665162.0}, {"date": "2024-12-18", "close": 70.99, "volume": 928814.0}, {"date": "2024-12-19", "close": 71.72, "volume": 533614.0}, {"date": "2024-12-20", "close": 73.81, "volume": 1260007.0}, {"date": "2024-12-23", "close": 74.28, "volume": 407622.0}, {"date": "2024-12-24", "close": 74.84, "volume": 168654.0}, {"date": "2024-12-26", "close": 75.41, "volume": 311568.0}, {"date": "2024-12-27", "close": 74.46, "volume": 284309.0}, {"date": "2024-12-30", "close": 74.17, "volume": 406499.0}, {"date": "2024-12-31", "close": 73.88, "volume": 383730.0}, {"date": "2025-01-02", "close": 74.2, "volume": 1123571.0}, {"date": "2025-01-03", "close": 74.86, "volume": 513739.0}, {"date": "2025-01-06", "close": 75.46, "volume": 550019.0}, {"date": "2025-01-07", "close": 73.88, "volume": 841522.0}, {"date": "2025-01-08", "close": 74.73, "volume": 1533526.0}, {"date": "2025-01-10", "close": 71.44, "volume": 1044786.0}, {"date": "2025-01-13", "close": 70.72, "volume": 871363.0}, {"date": "2025-01-14", "close": 72.81, "volume": 633493.0}, {"date": "2025-01-15", "close": 75.28, "volume": 586420.0}, {"date": "2025-01-16", "close": 76.57, "volume": 455007.0}, {"date": "2025-01-17", "close": 77.34, "volume": 523424.0}, {"date": "2025-01-21", "close": 79.21, "volume": 485391.0}, {"date": "2025-01-22", "close": 78.49, "volume": 833799.0}, {"date": "2025-01-23", "close": 77.87, "volume": 580892.0}, {"date": "2025-01-24", "close": 78.04, "volume": 481943.0}, {"date": "2025-01-27", "close": 75.99, "volume": 686997.0}, {"date": "2025-01-28", "close": 77.74, "volume": 335869.0}, {"date": "2025-01-29", "close": 77.36, "volume": 503171.0}, {"date": "2025-01-30", "close": 77.77, "volume": 333569.0}, {"date": "2025-01-31", "close": 78.29, "volume": 520750.0}, {"date": "2025-02-03", "close": 77.58, "volume": 566959.0}, {"date": "2025-02-04", "close": 77.61, "volume": 1160211.0}, {"date": "2025-02-05", "close": 79.68, "volume": 1307112.0}, {"date": "2025-02-06", "close": 81.2, "volume": 1525641.0}, {"date": "2025-02-07", "close": 78.8, "volume": 1058433.0}, {"date": "2025-02-10", "close": 78.51, "volume": 1427859.0}, {"date": "2025-02-11", "close": 77.57, "volume": 836487.0}, {"date": "2025-02-12", "close": 76.02, "volume": 795253.0}, {"date": "2025-02-13", "close": 75.76, "volume": 784381.0}, {"date": "2025-02-14", "close": 75.95, "volume": 490208.0}, {"date": "2025-02-18", "close": 77.34, "volume": 540040.0}, {"date": "2025-02-19", "close": 77.75, "volume": 672995.0}, {"date": "2025-02-20", "close": 73.56, "volume": 593723.0}, {"date": "2025-02-21", "close": 71.27, "volume": 1220224.0}, {"date": "2025-02-24", "close": 70.41, "volume": 821343.0}, {"date": "2025-02-25", "close": 69.04, "volume": 1397751.0}, {"date": "2025-02-26", "close": 70.59, "volume": 1192852.0}, {"date": "2025-02-27", "close": 69.56, "volume": 794636.0}, {"date": "2025-02-28", "close": 70.64, "volume": 562834.0}, {"date": "2025-03-03", "close": 68.17, "volume": 727046.0}, {"date": "2025-03-04", "close": 64.67, "volume": 1596838.0}, {"date": "2025-03-05", "close": 64.29, "volume": 882616.0}, {"date": "2025-03-06", "close": 62.47, "volume": 867182.0}, {"date": "2025-03-07", "close": 61.82, "volume": 659940.0}, {"date": "2025-03-10", "close": 59.24, "volume": 2098618.0}, {"date": "2025-03-11", "close": 59.79, "volume": 1281495.0}, {"date": "2025-03-12", "close": 60.09, "volume": 1215753.0}, {"date": "2025-03-13", "close": 58.55, "volume": 1609211.0}, {"date": "2025-03-14", "close": 59.55, "volume": 600368.0}, {"date": "2025-03-17", "close": 60.2, "volume": 644463.0}, {"date": "2025-03-18", "close": 59.41, "volume": 1118576.0}, {"date": "2025-03-19", "close": 60.18, "volume": 1001150.0}, {"date": "2025-03-20", "close": 60.5, "volume": 860770.0}, {"date": "2025-03-21", "close": 60.89, "volume": 5740593.0}, {"date": "2025-03-24", "close": 62.99, "volume": 703143.0}, {"date": "2025-03-25", "close": 62.92, "volume": 665775.0}, {"date": "2025-03-26", "close": 61.63, "volume": 703345.0}, {"date": "2025-03-27", "close": 59.66, "volume": 1320063.0}, {"date": "2025-03-28", "close": 57.91, "volume": 705592.0}, {"date": "2025-03-31", "close": 58.36, "volume": 928976.0}, {"date": "2025-04-01", "close": 58.38, "volume": 737927.0}, {"date": "2025-04-02", "close": 60.13, "volume": 820476.0}, {"date": "2025-04-03", "close": 52.94, "volume": 1330649.0}, {"date": "2025-04-04", "close": 50.56, "volume": 1489803.0}, {"date": "2025-04-07", "close": 50.05, "volume": 1618886.0}, {"date": "2025-04-08", "close": 48.86, "volume": 1685711.0}, {"date": "2025-04-09", "close": 54.31, "volume": 1397966.0}, {"date": "2025-04-10", "close": 50.78, "volume": 1177620.0}, {"date": "2025-04-11", "close": 50.6, "volume": 996288.0}, {"date": "2025-04-14", "close": 52.12, "volume": 1271554.0}, {"date": "2025-04-15", "close": 52.35, "volume": 697168.0}, {"date": "2025-04-16", "close": 50.77, "volume": 766704.0}, {"date": "2025-04-17", "close": 51.63, "volume": 732693.0}, {"date": "2025-04-21", "close": 49.64, "volume": 967182.0}, {"date": "2025-04-22", "close": 51.37, "volume": 1084400.0}, {"date": "2025-04-23", "close": 52.15, "volume": 2261068.0}, {"date": "2025-04-24", "close": 52.61, "volume": 1859352.0}, {"date": "2025-04-25", "close": 52.53, "volume": 1040882.0}, {"date": "2025-04-28", "close": 52.83, "volume": 919263.0}, {"date": "2025-04-29", "close": 53.31, "volume": 1223422.0}, {"date": "2025-04-30", "close": 53.58, "volume": 1047820.0}, {"date": "2025-05-01", "close": 53.41, "volume": 891880.0}, {"date": "2025-05-02", "close": 54.81, "volume": 877826.0}, {"date": "2025-05-05", "close": 53.45, "volume": 817008.0}, {"date": "2025-05-06", "close": 52.42, "volume": 714401.0}, {"date": "2025-05-07", "close": 52.95, "volume": 644581.0}, {"date": "2025-05-08", "close": 55.13, "volume": 878209.0}, {"date": "2025-05-09", "close": 54.96, "volume": 853234.0}, {"date": "2025-05-12", "close": 60.72, "volume": 2056172.0}, {"date": "2025-05-13", "close": 61.14, "volume": 1002612.0}, {"date": "2025-05-14", "close": 60.79, "volume": 898202.0}, {"date": "2025-05-15", "close": 61.07, "volume": 738115.0}, {"date": "2025-05-16", "close": 61.47, "volume": 882658.0}, {"date": "2025-05-19", "close": 60.88, "volume": 815680.0}, {"date": "2025-05-20", "close": 60.18, "volume": 716675.0}, {"date": "2025-05-21", "close": 56.77, "volume": 912972.0}, {"date": "2025-05-22", "close": 56.57, "volume": 716129.0}, {"date": "2025-05-23", "close": 56.55, "volume": 949917.0}, {"date": "2025-05-27", "close": 58.37, "volume": 516404.0}, {"date": "2025-05-28", "close": 57.12, "volume": 781270.0}, {"date": "2025-05-29", "close": 57.86, "volume": 682211.0}, {"date": "2025-05-30", "close": 57.11, "volume": 969130.0}, {"date": "2025-06-02", "close": 56.88, "volume": 593286.0}, {"date": "2025-06-03", "close": 57.42, "volume": 682415.0}, {"date": "2025-06-04", "close": 57.0, "volume": 763047.0}, {"date": "2025-06-05", "close": 57.31, "volume": 501125.0}, {"date": "2025-06-06", "close": 59.06, "volume": 518786.0}, {"date": "2025-06-09", "close": 58.47, "volume": 827135.0}, {"date": "2025-06-10", "close": 57.79, "volume": 898563.0}, {"date": "2025-06-11", "close": 58.0, "volume": 1025322.0}, {"date": "2025-06-12", "close": 58.91, "volume": 879400.0}, {"date": "2025-06-13", "close": 55.99, "volume": 1050800.0}, {"date": "2025-06-16", "close": 56.68, "volume": 694280.0}, {"date": "2025-06-17", "close": 56.07, "volume": 653252.0}, {"date": "2025-06-18", "close": 56.51, "volume": 461939.0}, {"date": "2025-06-20", "close": 56.57, "volume": 2143494.0}, {"date": "2025-06-23", "close": 59.53, "volume": 1328689.0}, {"date": "2025-06-24", "close": 62.2, "volume": 1107070.0}, {"date": "2025-06-25", "close": 61.76, "volume": 917776.0}, {"date": "2025-06-26", "close": 62.99, "volume": 776996.0}, {"date": "2025-06-27", "close": 62.96, "volume": 1564453.0}, {"date": "2025-06-30", "close": 62.32, "volume": 728138.0}, {"date": "2025-07-01", "close": 64.0, "volume": 728624.0}, {"date": "2025-07-02", "close": 65.49, "volume": 669866.0}, {"date": "2025-07-03", "close": 65.8, "volume": 406487.0}, {"date": "2025-07-07", "close": 65.58, "volume": 739304.0}, {"date": "2025-07-08", "close": 66.2, "volume": 705813.0}, {"date": "2025-07-09", "close": 68.25, "volume": 760175.0}, {"date": "2025-07-10", "close": 70.37, "volume": 752681.0}, {"date": "2025-07-11", "close": 69.47, "volume": 715183.0}, {"date": "2025-07-14", "close": 70.73, "volume": 902906.0}, {"date": "2025-07-15", "close": 69.53, "volume": 876591.0}, {"date": "2025-07-16", "close": 71.08, "volume": 757150.0}, {"date": "2025-07-17", "close": 71.83, "volume": 899350.0}, {"date": "2025-07-18", "close": 70.45, "volume": 831586.0}, {"date": "2025-07-21", "close": 68.81, "volume": 936431.0}, {"date": "2025-07-22", "close": 70.35, "volume": 1167838.0}, {"date": "2025-07-23", "close": 70.98, "volume": 1011683.0}, {"date": "2025-07-24", "close": 71.04, "volume": 1422074.0}, {"date": "2025-07-25", "close": 70.4, "volume": 1564464.0}, {"date": "2025-07-28", "close": 71.28, "volume": 1186333.0}, {"date": "2025-07-29", "close": 71.1, "volume": 679912.0}, {"date": "2025-07-30", "close": 71.16, "volume": 843562.0}, {"date": "2025-07-31", "close": 70.14, "volume": 722741.0}, {"date": "2025-08-01", "close": 68.58, "volume": 1087355.0}, {"date": "2025-08-04", "close": 69.38, "volume": 581363.0}, {"date": "2025-08-05", "close": 70.25, "volume": 940116.0}, {"date": "2025-08-06", "close": 70.09, "volume": 462323.0}, {"date": "2025-08-07", "close": 69.49, "volume": 514479.0}, {"date": "2025-08-08", "close": 70.02, "volume": 402267.0}, {"date": "2025-08-11", "close": 71.09, "volume": 758821.0}, {"date": "2025-08-12", "close": 73.6, "volume": 918147.0}, {"date": "2025-08-13", "close": 75.06, "volume": 747583.0}, {"date": "2025-08-14", "close": 74.35, "volume": 693234.0}, {"date": "2025-08-15", "close": 72.08, "volume": 569161.0}, {"date": "2025-08-18", "close": 71.62, "volume": 415883.0}, {"date": "2025-08-19", "close": 71.34, "volume": 541547.0}, {"date": "2025-08-20", "close": 70.32, "volume": 778841.0}, {"date": "2025-08-21", "close": 69.38, "volume": 619362.0}, {"date": "2025-08-22", "close": 72.55, "volume": 829003.0}, {"date": "2025-08-25", "close": 71.99, "volume": 462322.0}, {"date": "2025-08-26", "close": 73.62, "volume": 721921.0}, {"date": "2025-08-27", "close": 72.51, "volume": 573942.0}, {"date": "2025-08-28", "close": 72.94, "volume": 430604.0}, {"date": "2025-08-29", "close": 72.11, "volume": 612501.0}, {"date": "2025-09-02", "close": 71.21, "volume": 427289.0}, {"date": "2025-09-03", "close": 70.27, "volume": 654237.0}, {"date": "2025-09-04", "close": 71.73, "volume": 511690.0}, {"date": "2025-09-05", "close": 70.68, "volume": 533271.0}, {"date": "2025-09-08", "close": 72.42, "volume": 547513.0}, {"date": "2025-09-09", "close": 72.19, "volume": 405160.0}, {"date": "2025-09-10", "close": 73.29, "volume": 412354.0}, {"date": "2025-09-11", "close": 75.65, "volume": 465934.0}, {"date": "2025-09-12", "close": 74.69, "volume": 421825.0}, {"date": "2025-09-15", "close": 74.48, "volume": 508060.0}, {"date": "2025-09-16", "close": 74.23, "volume": 626897.0}, {"date": "2025-09-17", "close": 75.43, "volume": 722245.0}, {"date": "2025-09-18", "close": 77.75, "volume": 584355.0}, {"date": "2025-09-19", "close": 77.18, "volume": 1721181.0}, {"date": "2025-09-22", "close": 75.81, "volume": 731365.0}, {"date": "2025-09-23", "close": 75.14, "volume": 584530.0}, {"date": "2025-09-24", "close": 72.74, "volume": 545684.0}, {"date": "2025-09-25", "close": 71.76, "volume": 813508.0}, {"date": "2025-09-26", "close": 72.4, "volume": 661033.0}, {"date": "2025-09-29", "close": 72.26, "volume": 672081.0}, {"date": "2025-09-30", "close": 71.32, "volume": 677313.0}, {"date": "2025-10-01", "close": 68.7, "volume": 865455.0}, {"date": "2025-10-02", "close": 68.83, "volume": 722091.0}, {"date": "2025-10-03", "close": 68.27, "volume": 696360.0}, {"date": "2025-10-06", "close": 67.54, "volume": 713157.0}, {"date": "2025-10-07", "close": 66.8, "volume": 597086.0}, {"date": "2025-10-08", "close": 65.71, "volume": 608753.0}, {"date": "2025-10-09", "close": 65.68, "volume": 805246.0}, {"date": "2025-10-10", "close": 63.09, "volume": 567460.0}, {"date": "2025-10-13", "close": 65.77, "volume": 893113.0}, {"date": "2025-10-14", "close": 67.69, "volume": 709318.0}, {"date": "2025-10-15", "close": 68.58, "volume": 770541.0}, {"date": "2025-10-16", "close": 67.11, "volume": 601485.0}, {"date": "2025-10-17", "close": 67.7, "volume": 584159.0}, {"date": "2025-10-20", "close": 68.65, "volume": 452261.0}, {"date": "2025-10-21", "close": 69.02, "volume": 719504.0}, {"date": "2025-10-22", "close": 68.66, "volume": 1081379.0}, {"date": "2025-10-23", "close": 68.98, "volume": 701282.0}, {"date": "2025-10-24", "close": 70.92, "volume": 705674.0}, {"date": "2025-10-27", "close": 72.09, "volume": 748808.0}, {"date": "2025-10-28", "close": 71.33, "volume": 771535.0}, {"date": "2025-10-29", "close": 66.84, "volume": 1808217.0}, {"date": "2025-10-30", "close": 64.27, "volume": 1855918.0}, {"date": "2025-10-31", "close": 63.33, "volume": 1413256.0}, {"date": "2025-11-03", "close": 63.4, "volume": 1395297.0}, {"date": "2025-11-04", "close": 62.14, "volume": 1150768.0}, {"date": "2025-11-05", "close": 63.63, "volume": 1290354.0}, {"date": "2025-11-06", "close": 62.93, "volume": 613703.0}, {"date": "2025-11-07", "close": 63.91, "volume": 843095.0}, {"date": "2025-11-10", "close": 63.39, "volume": 750579.0}, {"date": "2025-11-11", "close": 63.94, "volume": 600932.0}, {"date": "2025-11-12", "close": 65.26, "volume": 785858.0}, {"date": "2025-11-13", "close": 63.02, "volume": 857634.0}, {"date": "2025-11-14", "close": 63.35, "volume": 717902.0}, {"date": "2025-11-17", "close": 60.62, "volume": 1075741.0}, {"date": "2025-11-18", "close": 60.98, "volume": 698994.0}, {"date": "2025-11-19", "close": 61.33, "volume": 721336.0}, {"date": "2025-11-20", "close": 60.83, "volume": 928970.0}, {"date": "2025-11-21", "close": 62.72, "volume": 890781.0}, {"date": "2025-11-24", "close": 62.55, "volume": 874329.0}, {"date": "2025-11-25", "close": 64.1, "volume": 609755.0}, {"date": "2025-11-26", "close": 64.25, "volume": 780394.0}, {"date": "2025-11-28", "close": 64.17, "volume": 253637.0}, {"date": "2025-12-01", "close": 63.83, "volume": 660590.0}, {"date": "2025-12-02", "close": 63.5, "volume": 924970.0}, {"date": "2025-12-03", "close": 65.24, "volume": 1059718.0}, {"date": "2025-12-04", "close": 66.45, "volume": 1002541.0}, {"date": "2025-12-05", "close": 68.68, "volume": 1131156.0}, {"date": "2025-12-08", "close": 67.65, "volume": 888454.0}, {"date": "2025-12-09", "close": 69.59, "volume": 786957.0}, {"date": "2025-12-10", "close": 70.55, "volume": 1117966.0}, {"date": "2025-12-11", "close": 70.98, "volume": 965800.0}, {"date": "2025-12-12", "close": 69.75, "volume": 964974.0}, {"date": "2025-12-15", "close": 69.41, "volume": 986823.0}, {"date": "2025-12-16", "close": 69.37, "volume": 735092.0}, {"date": "2025-12-17", "close": 69.38, "volume": 992953.0}, {"date": "2025-12-18", "close": 70.05, "volume": 900474.0}, {"date": "2025-12-19", "close": 70.03, "volume": 1048510.0}, {"date": "2025-12-22", "close": 71.08, "volume": 591297.0}, {"date": "2025-12-23", "close": 70.39, "volume": 700016.0}, {"date": "2025-12-24", "close": 71.12, "volume": 281877.0}, {"date": "2025-12-26", "close": 71.58, "volume": 459922.0}, {"date": "2025-12-29", "close": 71.55, "volume": 462564.0}, {"date": "2025-12-30", "close": 70.46, "volume": 499962.0}, {"date": "2025-12-31", "close": 68.74, "volume": 664156.0}, {"date": "2026-01-02", "close": 71.22, "volume": 840494.0}, {"date": "2026-01-05", "close": 74.55, "volume": 800536.0}, {"date": "2026-01-06", "close": 76.59, "volume": 775512.0}, {"date": "2026-01-07", "close": 74.59, "volume": 1077707.0}, {"date": "2026-01-08", "close": 74.31, "volume": 1057403.0}, {"date": "2026-01-09", "close": 74.58, "volume": 730840.0}, {"date": "2026-01-12", "close": 75.02, "volume": 733880.0}, {"date": "2026-01-13", "close": 73.61, "volume": 530837.0}, {"date": "2026-01-14", "close": 73.68, "volume": 695707.0}, {"date": "2026-01-15", "close": 77.75, "volume": 675383.0}, {"date": "2026-01-16", "close": 77.52, "volume": 955068.0}, {"date": "2026-01-20", "close": 74.81, "volume": 632890.0}, {"date": "2026-01-21", "close": 76.71, "volume": 833579.0}, {"date": "2026-01-22", "close": 76.91, "volume": 481214.0}, {"date": "2026-01-23", "close": 73.64, "volume": 563273.0}, {"date": "2026-01-26", "close": 74.11, "volume": 571746.0}, {"date": "2026-01-27", "close": 73.39, "volume": 539521.0}, {"date": "2026-01-28", "close": 72.9, "volume": 665091.0}, {"date": "2026-01-29", "close": 71.73, "volume": 1112955.0}, {"date": "2026-01-30", "close": 71.67, "volume": 981283.0}, {"date": "2026-02-02", "close": 71.65, "volume": 920936.0}, {"date": "2026-02-03", "close": 69.38, "volume": 1505596.0}, {"date": "2026-02-04", "close": 70.89, "volume": 1352571.0}, {"date": "2026-02-05", "close": 71.68, "volume": 2180756.0}, {"date": "2026-02-06", "close": 73.25, "volume": 1425411.0}, {"date": "2026-02-09", "close": 73.22, "volume": 796803.0}, {"date": "2026-02-10", "close": 72.84, "volume": 654762.0}, {"date": "2026-02-11", "close": 69.07, "volume": 1368559.0}, {"date": "2026-02-12", "close": 64.82, "volume": 2198393.0}, {"date": "2026-02-13", "close": 65.94, "volume": 1375333.0}, {"date": "2026-02-17", "close": 63.01, "volume": 1558736.0}, {"date": "2026-02-18", "close": 63.89, "volume": 1001881.0}, {"date": "2026-02-19", "close": 62.73, "volume": 1301807.0}, {"date": "2026-02-20", "close": 63.18, "volume": 934445.0}, {"date": "2026-02-23", "close": 60.76, "volume": 1465382.0}, {"date": "2026-02-24", "close": 62.41, "volume": 1139195.0}, {"date": "2026-02-25", "close": 62.72, "volume": 1523099.0}, {"date": "2026-02-26", "close": 63.96, "volume": 1243787.0}, {"date": "2026-02-27", "close": 59.36, "volume": 2236166.0}, {"date": "2026-03-02", "close": 59.65, "volume": 1167956.0}, {"date": "2026-03-03", "close": 58.63, "volume": 1853027.0}, {"date": "2026-03-04", "close": 59.59, "volume": 1319815.0}, {"date": "2026-03-05", "close": 58.22, "volume": 1449298.0}, {"date": "2026-03-06", "close": 56.15, "volume": 1481570.0}, {"date": "2026-03-09", "close": 54.52, "volume": 2028054.0}, {"date": "2026-03-10", "close": 54.92, "volume": 1200552.0}, {"date": "2026-03-11", "close": 55.0, "volume": 824600.0}, {"date": "2026-03-12", "close": 51.38, "volume": 1336043.0}, {"date": "2026-03-13", "close": 51.75, "volume": 1212043.0}, {"date": "2026-03-16", "close": 51.86, "volume": 1412402.0}, {"date": "2026-03-17", "close": 53.23, "volume": 3358222.0}, {"date": "2026-03-18", "close": 53.13, "volume": 1916983.0}, {"date": "2026-03-19", "close": 53.96, "volume": 1485457.0}, {"date": "2026-03-20", "close": 53.98, "volume": 4467852.0}, {"date": "2026-03-23", "close": 54.46, "volume": 1370279.0}, {"date": "2026-03-24", "close": 54.1, "volume": 1419228.0}, {"date": "2026-03-25", "close": 55.3, "volume": 1352710.0}, {"date": "2026-03-26", "close": 55.44, "volume": 584510.0}, {"date": "2026-03-27", "close": 54.28, "volume": 830848.0}, {"date": "2026-03-30", "close": 54.9, "volume": 866620.0}, {"date": "2026-03-31", "close": 57.0, "volume": 1423152.0}, {"date": "2026-04-01", "close": 56.68, "volume": 1177215.0}, {"date": "2026-04-02", "close": 56.27, "volume": 968684.0}, {"date": "2026-04-06", "close": 56.43, "volume": 1013262.0}, {"date": "2026-04-07", "close": 57.5, "volume": 1066036.0}, {"date": "2026-04-08", "close": 61.49, "volume": 2021367.0}, {"date": "2026-04-09", "close": 62.77, "volume": 1462582.0}, {"date": "2026-04-10", "close": 63.04, "volume": 711059.0}, {"date": "2026-04-13", "close": 64.6, "volume": 1232944.0}, {"date": "2026-04-14", "close": 66.37, "volume": 1264248.0}, {"date": "2026-04-15", "close": 66.53, "volume": 1010226.0}, {"date": "2026-04-16", "close": 67.04, "volume": 1176200.0}, {"date": "2026-04-17", "close": 67.59, "volume": 1359597.0}, {"date": "2026-04-20", "close": 68.69, "volume": 826940.0}, {"date": "2026-04-21", "close": 68.74, "volume": 1245399.0}, {"date": "2026-04-22", "close": 67.17, "volume": 1124044.0}, {"date": "2026-04-23", "close": 67.24, "volume": 962703.0}, {"date": "2026-04-24", "close": 68.08, "volume": 1170450.0}, {"date": "2026-04-27", "close": 70.28, "volume": 1098125.0}, {"date": "2026-04-28", "close": 69.69, "volume": 1504246.0}, {"date": "2026-04-29", "close": 67.05, "volume": 1235957.0}, {"date": "2026-04-30", "close": 65.12, "volume": 1919941.0}, {"date": "2026-05-01", "close": 64.76, "volume": 1206970.0}, {"date": "2026-05-04", "close": 62.32, "volume": 939767.0}, {"date": "2026-05-05", "close": 63.49, "volume": 904332.0}, {"date": "2026-05-06", "close": 63.8, "volume": 1165327.0}, {"date": "2026-05-07", "close": 63.91, "volume": 1350543.0}, {"date": "2026-05-08", "close": 65.08, "volume": 602287.0}, {"date": "2026-05-11", "close": 63.85, "volume": 813017.0}, {"date": "2026-05-12", "close": 63.97, "volume": 903059.0}, {"date": "2026-05-13", "close": 64.07, "volume": 868218.0}, {"date": "2026-05-14", "close": 64.76, "volume": 953414.0}, {"date": "2026-05-15", "close": 63.73, "volume": 733399.0}, {"date": "2026-05-18", "close": 63.86, "volume": 543249.0}, {"date": "2026-05-19", "close": 62.25, "volume": 737082.0}, {"date": "2026-05-20", "close": 64.23, "volume": 806356.0}, {"date": "2026-05-21", "close": 65.65, "volume": 761415.0}, {"date": "2026-05-22", "close": 65.76, "volume": 697213.0}, {"date": "2026-05-26", "close": 66.13, "volume": 639371.0}, {"date": "2026-05-27", "close": 65.87, "volume": 806283.0}, {"date": "2026-05-28", "close": 66.85, "volume": 945287.0}, {"date": "2026-05-29", "close": 67.29, "volume": 997405.0}, {"date": "2026-06-01", "close": 69.21, "volume": 913360.0}, {"date": "2026-06-02", "close": 69.25, "volume": 759652.0}, {"date": "2026-06-03", "close": 67.12, "volume": 755583.0}, {"date": "2026-06-04", "close": 69.24, "volume": 705563.0}, {"date": "2026-06-05", "close": 67.86, "volume": 735018.0}, {"date": "2026-06-08", "close": 68.7, "volume": 716023.0}, {"date": "2026-06-09", "close": 70.78, "volume": 800478.0}, {"date": "2026-06-10", "close": 66.8, "volume": 1039397.0}, {"date": "2026-06-11", "close": 68.93, "volume": 873132.0}, {"date": "2026-06-12", "close": 67.7, "volume": 967562.0}, {"date": "2026-06-15", "close": 69.09, "volume": 1389528.0}, {"date": "2026-06-16", "close": 69.41, "volume": 1007331.0}, {"date": "2026-06-17", "close": 66.33, "volume": 949823.0}, {"date": "2026-06-18", "close": 67.18, "volume": 3148948.0}, {"date": "2026-06-22", "close": 66.94, "volume": 837373.0}, {"date": "2026-06-23", "close": 67.31, "volume": 560777.0}, {"date": "2026-06-24", "close": 65.15, "volume": 779906.0}, {"date": "2026-06-25", "close": 65.46, "volume": 620290.0}, {"date": "2026-06-26", "close": 64.48, "volume": 1668530.0}, {"date": "2026-06-29", "close": 62.91, "volume": 1197907.0}, {"date": "2026-06-30", "close": 65.42, "volume": 926192.0}, {"date": "2026-07-01", "close": 66.42, "volume": 877551.0}, {"date": "2026-07-02", "close": 68.55, "volume": 1045756.0}, {"date": "2026-07-06", "close": 71.94, "volume": 688530.0}, {"date": "2026-07-07", "close": 69.84, "volume": 547082.0}, {"date": "2026-07-08", "close": 64.58, "volume": 1171455.0}, {"date": "2026-07-09", "close": 65.4, "volume": 853887.0}, {"date": "2026-07-10", "close": 63.75, "volume": 1045639.0}, {"date": "2026-07-13", "close": 63.61, "volume": 735515.0}, {"date": "2026-07-14", "close": 66.97, "volume": 702408.0}, {"date": "2026-07-15", "close": 70.04, "volume": 665117.0}, {"date": "2026-07-16", "close": 69.25, "volume": 945585.0}, {"date": "2026-07-17", "close": 67.51, "volume": 702048.0}, {"date": "2026-07-20", "close": 67.04, "volume": 751775.0}, {"date": "2026-07-21", "close": 67.85, "volume": 636479.0}, {"date": "2026-07-22", "close": 65.86, "volume": 695116.0}, {"date": "2026-07-23", "close": 65.57, "volume": 821433.0}, {"date": "2026-07-24", "close": 67.0, "volume": 597513.0}, {"date": "2026-07-27", "close": 67.78, "volume": 1201075.0}, {"date": "2026-07-28", "close": 68.59, "volume": 891914.0}, {"date": "2026-07-29", "close": 65.25, "volume": 1245349.0}, {"date": "2026-07-30", "close": 68.35, "volume": 1491697.0}, {"date": "2026-07-31", "close": 67.08, "volume": 2763117.0}, {"date": "2026-08-03", "close": 68.56, "volume": 1053171.0}, {"date": "2026-08-04", "close": 68.69, "volume": 1062707.0}, {"date": "2026-08-05", "close": 69.45, "volume": 785998.0}, {"date": "2026-08-06", "close": 67.29, "volume": 708533.0}, {"date": "2026-08-07", "close": 66.63, "volume": 759955.0}], "refreshing": true}