{"ticker": "MCB", "overview": {"cik": "1476034", "ticker": "MCB", "name": "Metropolitan Bank Holding Corp.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001104659-26-117424", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001104659-26-116897", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001327439-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007030", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001008343-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000810", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-089011", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002907", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0002000276-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001104659-26-085420", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001104659-26-085060", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001720773-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001720773-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001968582-26-000659", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076471", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001104659-26-075125", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001008343-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001968582-26-000597", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071421", "price_sensitive": true}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001974494-26-000227", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001008343-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001968582-26-000527", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001229895-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001974494-26-000196", "price_sensitive": false}]}, "description": "Metropolitan Bank Holding Corp. trades as MCB on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 371 insider filings for the company, from November 2017 to August 2026. Across those, 25 insiders disclosed 49 open-market purchases totalling $9.55M against 78 sales totalling $28.37M. The most recent filing on record is dated 13 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 49, "buy_sum": 9553707.2898, "sell_n": 78, "sell_sum": 28366007.3792, "net": -18812300.0894, "insiders": 25, "first_date": "2017-11-08", "last_date": "2026-08-10"}, "metrics": {"ticker": "MCB", "has_prices": true, "as_of": "2026-10-30", "last": 95.47, "prev_close": 96.43, "change": -0.960000000000008, "change_pct": -0.009955408068028703, "session_volume": 124178.0, "vwap_5": 96.55294443981718, "vwap_20": 91.407645452139, "vwap_60": 90.93207583454601, "vwap_250": 88.0578658977594, "high_52w": 101.36, "low_52w": 65.64, "avg_volume_20": 160176.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902219-26-000291", "src": "13DG", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Metropolitan Bank Holding Corp.", "who_key": "Metropolitan Bank Holding Corp.", "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": "State Commercial Banks", "country": "United States", "headline": "Metropolitan Bank Holding Corp. moves to a 8.2% passive stake in MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/0000902219-26-000291-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "0001008343-26-000007", "src": "INSIDERS", "ticker": "MCB", "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": "SELL", "amount": 922923.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims MCB: $923K", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000100834326000007/0001008343-26-000007-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "0002000276-26-000006", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Daniel F. Dougherty", "who_key": "Dougherty Daniel F", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 89980.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO buys $90K of MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000200027626000006/0002000276-26-000006-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0001720773-26-000008", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Nick Rosenberg", "who_key": "Rosenberg Nick", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 190470.67500000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President trims $190K of MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000172077326000008/0001720773-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179512}, {"id": "13DG-0002012383-26-002907", "src": "13DG", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.9% passive stake in MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002907-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001720773-26-000006", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Nick Rosenberg", "who_key": "Rosenberg Nick", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 35308.7372, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President trims $35K of MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000172077326000006/0001720773-26-000006-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182392}, {"id": "0001008343-26-000005", "src": "INSIDERS", "ticker": "MCB", "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": "SELL", "amount": 964077.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $964K of MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000100834326000005/0001008343-26-000005-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}, {"id": "0001008343-26-000004", "src": "INSIDERS", "ticker": "MCB", "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": "SELL", "amount": 451052.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $451K of MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000100834326000004/0001008343-26-000004-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218392}, {"id": "0001229895-26-000004", "src": "INSIDERS", "ticker": "MCB", "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": "SELL", "amount": 268746.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims MCB: $269K", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000122989526000004/0001229895-26-000004-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227032}, {"id": "13DG-0000902219-26-000182", "src": "13DG", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Metropolitan Bank Holding Corp.", "who_key": "Metropolitan Bank Holding Corp.", "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": "State Commercial Banks", "country": "United States", "headline": "Metropolitan Bank Holding Corp. moves to a 9.8% passive stake in MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/0000902219-26-000182-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000919574-26-002919", "src": "13DG", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 4.76% passive stake in MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002919-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "13DG-0002012383-26-001751", "src": "13DG", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MCB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001751-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}, {"id": "0001742369-26-000005", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Scott Lublin", "who_key": "Lublin Scott", "role": "EVP and Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 243966.25000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000174236926000005/0001742369-26-000005-index.htm", "trade_date": "2026-03-28", "timestamp": "2026-03-28", "mins": 316312}, {"id": "0001720742-26-000006", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Mark R. DeFazio", "who_key": "DeFazio Mark R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 487932.50000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000172074226000006/0001720742-26-000006-index.htm", "trade_date": "2026-03-28", "timestamp": "2026-03-28", "mins": 316312}, {"id": "13DG-0000102909-26-001891", "src": "13DG", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Metropolitan Bank Holding Corp.", "who_key": "Metropolitan Bank Holding Corp.", "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": "State Commercial Banks", "country": "United States", "headline": "Metropolitan Bank Holding Corp. adjusts its stake in MCB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/0000102909-26-001891-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0002000276-26-000004", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Daniel F. Dougherty", "who_key": "Dougherty Daniel F", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 79950.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO opens the wallet: $80K of MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000200027626000004/0002000276-26-000004-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342232}, {"id": "0001720742-26-000004", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Mark R. DeFazio", "who_key": "DeFazio Mark R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 794796.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000172074226000004/0001720742-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001742369-26-000003", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Scott Lublin", "who_key": "Lublin Scott", "role": "EVP and Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 277190.10000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000174236926000003/0001742369-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001820056-26-000002", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Dixiana M. Berrios", "who_key": "Berrios Dixiana M", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 119324.70000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000182005626000002/0001820056-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0002000158-26-000002", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Gerald David Bonnar", "who_key": "Bonnar Gerald David", "role": "SVP, Controller, CAO & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 92480.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000200015826000002/0002000158-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001899864-26-000002", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Norman Scott", "who_key": "Scott Norman", "role": "SVP and Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 194386.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000189986426000002/0001899864-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0002023639-26-000002", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Gregory Gaare", "who_key": "Gaare Gregory", "role": "SVP & Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28779.300000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000202363926000002/0002023639-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001994517-26-000002", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Frederik F. Erikson", "who_key": "Erikson Frederik F", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 55623.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000199451726000002/0001994517-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001803006-26-000002", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Laura Capra", "who_key": "Capra Laura", "role": "EVP, Head of Retail Banking", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 143475.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000180300626000002/0001803006-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0002000276-26-000002", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Daniel F. Dougherty", "who_key": "Dougherty Daniel F", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 137248.65000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000200027626000002/0002000276-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001720773-26-000003", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Nick Rosenberg", "who_key": "Rosenberg Nick", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 473596.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "President files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000172077326000003/0001720773-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353752}, {"id": "0001720742-26-000002", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Mark R. DeFazio", "who_key": "DeFazio Mark R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 499970.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000172074226000002/0001720742-26-000002-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360952}, {"id": "0001720770-26-000002", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "George J. Wolf Jr", "who_key": "Wolf George J Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000172077026000002/0001720770-26-000002-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402712}, {"id": "0001008343-26-000002", "src": "INSIDERS", "ticker": "MCB", "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": "SELL", "amount": 1360130.9253, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "$1.4M sale: A board member lightens up on MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000100834326000002/0001008343-26-000002-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408472}, {"id": "0001257178-26-000003", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Anthony J. Fabiano", "who_key": "FABIANO ANTHONY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on MCB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000125717826000003/0001257178-26-000003-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408472}], "recent_buys": [{"id": "0002000276-26-000006", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Daniel F. Dougherty", "who_key": "Dougherty Daniel F", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 89980.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO buys $90K of MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000200027626000006/0002000276-26-000006-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0002000276-26-000004", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Daniel F. Dougherty", "who_key": "Dougherty Daniel F", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 79950.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO opens the wallet: $80K of MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000200027626000004/0002000276-26-000004-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342232}, {"id": "0001257178-25-000005", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Anthony J. Fabiano", "who_key": "FABIANO ANTHONY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9977.5662, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board insider adds $10K of MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000125717825000005/0001257178-25-000005-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530872}, {"id": "0002000276-25-000003", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Daniel F. Dougherty", "who_key": "Dougherty Daniel F", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 71659.9, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "3 insiders now buying MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000200027625000003/0002000276-25-000003-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535192}, {"id": "0001994517-25-000003", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Frederik F. Erikson", "who_key": "Erikson Frederik F", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1373.0, "score": 14.5, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 3 buying MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000199451725000003/0001994517-25-000003-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535192}, {"id": "0001104659-24-111483", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Chaya Pamula", "who_key": "Pamula Chaya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24428.745, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000110465924111483/0001104659-24-111483-index.htm", "trade_date": "2024-10-24", "timestamp": "2024-10-24", "mins": 1065112}, {"id": "0001104659-24-070891", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Daniel F. Dougherty", "who_key": "Dougherty Daniel F", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 39298.7, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MCB draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000110465924070891/0001104659-24-070891-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259512}, {"id": "0001104659-24-070521", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "George J. Wolf Jr", "who_key": "Wolf George J Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49920.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "The whole bench is buying MCB \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000110465924070521/0001104659-24-070521-index.htm", "trade_date": "2024-06-10", "timestamp": "2024-06-10", "mins": 1260952}, {"id": "0001567619-23-005230", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Greg Sigrist", "who_key": "Sigrist Greg", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 35970.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 6 insiders into MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761923005230/0001567619-23-005230-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910392}, {"id": "0001567619-23-005107", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "David J. Gold", "who_key": "Gold David J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19000.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "MCB draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761923005107/0001567619-23-005107-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913272}, {"id": "0001567619-23-005078", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Terence J. Mitchell", "who_key": "MITCHELL TERENCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29867.5, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "8 insiders pile into MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761923005078/0001567619-23-005078-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914712}, {"id": "0001567619-23-005040", "src": "INSIDERS", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "William Reinhardt", "who_key": "Reinhardt William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50056.32, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 9 buying MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761923005040/0001567619-23-005040-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914712}], "institutional": [{"id": "13DG-0000902219-26-000291", "src": "13DG", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Metropolitan Bank Holding Corp.", "who_key": "Metropolitan Bank Holding Corp.", "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": "State Commercial Banks", "country": "United States", "headline": "Metropolitan Bank Holding Corp. moves to a 8.2% passive stake in MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/0000902219-26-000291-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0002012383-26-002907", "src": "13DG", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.9% passive stake in MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002907-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000902219-26-000182", "src": "13DG", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Metropolitan Bank Holding Corp.", "who_key": "Metropolitan Bank Holding Corp.", "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": "State Commercial Banks", "country": "United States", "headline": "Metropolitan Bank Holding Corp. moves to a 9.8% passive stake in MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/0000902219-26-000182-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0000919574-26-002919", "src": "13DG", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 4.76% passive stake in MCB", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002919-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "13DG-0002012383-26-001751", "src": "13DG", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in MCB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001751-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273112}, {"id": "13DG-0000102909-26-001891", "src": "13DG", "ticker": "MCB", "cik": "1476034", "company": "Metropolitan Bank Holding Corp.", "company_raw": "Metropolitan Bank Holding Corp.", "who": "Metropolitan Bank Holding Corp.", "who_key": "Metropolitan Bank Holding Corp.", "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": "State Commercial Banks", "country": "United States", "headline": "Metropolitan Bank Holding Corp. adjusts its stake in MCB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/0000102909-26-001891-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "Metropolitan Bank Holding Corp. Common Stock", "new_value": "Metropolitan Bank Holding Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001476034", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001476034", "applied": 1, "detected_at": "2026-10-26T02:16:11.246022"}]}, "key_people": [{"who": "Mark R. DeFazio", "who_key": "DeFazio Mark R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 746397.685, "sold": 17674895.747700002, "net": -16928498.062700003, "trades": 38, "top_score": 72.4, "lean": "selling", "history": [{"action": "SELL", "amount": 2854697.5352000003, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925017065/0001415889-25-017065-index.htm"}, {"action": "SELL", "amount": 1009093.1695000001, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925008606/0001415889-25-008606-index.htm"}, {"action": "SELL", "amount": 5072689.518, "date": "2024-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000110465924082373/0001104659-24-082373-index.htm"}, {"action": "BUY", "amount": 496422.685, "date": "2023-03-13", "score": 72.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761923004911/0001567619-23-004911-index.htm"}, {"action": "SELL", "amount": 276935.15, "date": "2022-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761922007739/0001567619-22-007739-index.htm"}, {"action": "SELL", "amount": 570192.935, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761922007694/0001567619-22-007694-index.htm"}, {"action": "SELL", "amount": 423767.12, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761922007696/0001567619-22-007696-index.htm"}, {"action": "SELL", "amount": 262502.245, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761922007698/0001567619-22-007698-index.htm"}, {"action": "SELL", "amount": 237606.81, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761922007700/0001567619-22-007700-index.htm"}, {"action": "SELL", "amount": 138082.36, "date": "2022-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761922007406/0001567619-22-007406-index.htm"}, {"action": "BUY", "amount": 249975.0, "date": "2021-09-20", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921017425/0001567619-21-017425-index.htm"}, {"action": "SELL", "amount": 333161.345, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921003805/0001567619-21-003805-index.htm"}, {"action": "SELL", "amount": 233278.43, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921003811/0001567619-21-003811-index.htm"}, {"action": "SELL", "amount": 839822.79, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921003420/0001567619-21-003420-index.htm"}, {"action": "SELL", "amount": 192399.87, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921003139/0001567619-21-003139-index.htm"}, {"action": "SELL", "amount": 386672.26, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921003142/0001567619-21-003142-index.htm"}, {"action": "SELL", "amount": 655432.795, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921003147/0001567619-21-003147-index.htm"}, {"action": "SELL", "amount": 447620.64, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921003150/0001567619-21-003150-index.htm"}, {"action": "SELL", "amount": 217039.11, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921003112/0001567619-21-003112-index.htm"}, {"action": "SELL", "amount": 520139.89, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921003117/0001567619-21-003117-index.htm"}, {"action": "SELL", "amount": 455377.43, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921003121/0001567619-21-003121-index.htm"}, {"action": "SELL", "amount": 328025.74, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921003126/0001567619-21-003126-index.htm"}, {"action": "SELL", "amount": 289903.44, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921003132/0001567619-21-003132-index.htm"}, {"action": "SELL", "amount": 203056.5, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921003136/0001567619-21-003136-index.htm"}, {"action": "SELL", "amount": 49930.0, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761920004655/0001567619-20-004655-index.htm"}], "latest": {"action": "SELL", "amount": 2854697.5352000003, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925017065/0001415889-25-017065-index.htm"}}, {"who": "Robert I. Usdan", "who_key": "Usdan Robert I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7000000.0, "sold": 0, "net": 7000000.0, "trades": 1, "top_score": 67.9, "lean": "buying", "history": [{"action": "BUY", "amount": 7000000.0, "date": "2017-11-08", "score": 67.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000114036117041820/0001140361-17-041820-index.htm"}], "latest": {"action": "BUY", "amount": 7000000.0, "date": "2017-11-08", "score": 67.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000114036117041820/0001140361-17-041820-index.htm"}}, {"who": "Robert C. Patent", "who_key": "PATENT ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 138630.0, "sold": 5479409.0054, "net": -5340779.0054, "trades": 12, "top_score": 40.3, "lean": "selling", "history": [{"action": "SELL", "amount": 922923.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000100834326000007/0001008343-26-000007-index.htm"}, {"action": "SELL", "amount": 964077.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000100834326000005/0001008343-26-000005-index.htm"}, {"action": "SELL", "amount": 451052.00000000006, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000100834326000004/0001008343-26-000004-index.htm"}, {"action": "SELL", "amount": 1360130.9253, "date": "2026-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000100834326000002/0001008343-26-000002-index.htm"}, {"action": "SELL", "amount": 395097.0, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925023229/0001415889-25-023229-index.htm"}, {"action": "SELL", "amount": 363730.0, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925022602/0001415889-25-022602-index.htm"}, {"action": "SELL", "amount": 785183.9801, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925020148/0001415889-25-020148-index.htm"}, {"action": "SELL", "amount": 131212.0, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925017843/0001415889-25-017843-index.htm"}, {"action": "SELL", "amount": 55322.299999999996, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000110465924113110/0001104659-24-113110-index.htm"}, {"action": "BUY", "amount": 33630.0, "date": "2023-03-14", "score": 33.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761923005021/0001567619-23-005021-index.htm"}, {"action": "SELL", "amount": 50680.799999999996, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921004614/0001567619-21-004614-index.htm"}, {"action": "BUY", "amount": 105000.0, "date": "2017-11-08", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000114036117041814/0001140361-17-041814-index.htm"}], "latest": {"action": "SELL", "amount": 922923.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000100834326000007/0001008343-26-000007-index.htm"}}, {"who": "Scott Lublin", "who_key": "Lublin Scott", "role": "EVP and Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1973415.6017, "net": -1973415.6017, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 371794.7506, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000174236925000003/0001742369-25-000003-index.htm"}, {"action": "SELL", "amount": 393222.4604, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925020186/0001415889-25-020186-index.htm"}, {"action": "SELL", "amount": 325125.0352, "date": "2025-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925018110/0001415889-25-018110-index.htm"}, {"action": "SELL", "amount": 272977.5, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925008607/0001415889-25-008607-index.htm"}, {"action": "SELL", "amount": 176318.7, "date": "2024-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000110465924131346/0001104659-24-131346-index.htm"}, {"action": "SELL", "amount": 157512.8955, "date": "2024-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000110465924082662/0001104659-24-082662-index.htm"}, {"action": "SELL", "amount": 173030.16, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761923001434/0001567619-23-001434-index.htm"}, {"action": "SELL", "amount": 103434.1, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761922006855/0001567619-22-006855-index.htm"}], "latest": {"action": "SELL", "amount": 371794.7506, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000174236925000003/0001742369-25-000003-index.htm"}}, {"who": "Nick Rosenberg", "who_key": "Rosenberg Nick", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 928579.5327, "net": -928579.5327, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 190470.67500000002, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000172077326000008/0001720773-26-000008-index.htm"}, {"action": "SELL", "amount": 35308.7372, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000172077326000006/0001720773-26-000006-index.htm"}, {"action": "SELL", "amount": 112767.5, "date": "2026-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000172077326000001/0001720773-26-000001-index.htm"}, {"action": "SELL", "amount": 50256.5, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000172077325000008/0001720773-25-000008-index.htm"}, {"action": "SELL", "amount": 45293.1143, "date": "2025-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000172077325000005/0001720773-25-000005-index.htm"}, {"action": "SELL", "amount": 99335.9062, "date": "2025-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000172077325000003/0001720773-25-000003-index.htm"}, {"action": "SELL", "amount": 93814.49999999999, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925019520/0001415889-25-019520-index.htm"}, {"action": "SELL", "amount": 81461.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000110465924117784/0001104659-24-117784-index.htm"}, {"action": "SELL", "amount": 68925.75, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000110465924107044/0001104659-24-107044-index.htm"}, {"action": "SELL", "amount": 86473.35, "date": "2022-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761922010121/0001567619-22-010121-index.htm"}, {"action": "SELL", "amount": 64472.5, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921012210/0001567619-21-012210-index.htm"}], "latest": {"action": "SELL", "amount": 190470.67500000002, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000172077326000008/0001720773-26-000008-index.htm"}}, {"who": "Harvey Gutman", "who_key": "GUTMAN HARVEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 52080.0, "sold": 622931.54, "net": -570851.54, "trades": 6, "top_score": 34.2, "lean": "selling", "history": [{"action": "SELL", "amount": 268746.6, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000122989526000004/0001229895-26-000004-index.htm"}, {"action": "SELL", "amount": 109772.73999999999, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925020187/0001415889-25-020187-index.htm"}, {"action": "BUY", "amount": 22240.0, "date": "2023-03-13", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761923004894/0001567619-23-004894-index.htm"}, {"action": "SELL", "amount": 192307.2, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921022152/0001567619-21-022152-index.htm"}, {"action": "SELL", "amount": 52105.0, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761921006272/0001567619-21-006272-index.htm"}, {"action": "BUY", "amount": 29840.0, "date": "2020-03-13", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761920006276/0001567619-20-006276-index.htm"}], "latest": {"action": "SELL", "amount": 268746.6, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000122989526000004/0001229895-26-000004-index.htm"}}, {"who": "Terence J. Mitchell", "who_key": "MITCHELL TERENCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 131367.5, "sold": 347422.7196, "net": -216055.2196, "trades": 3, "top_score": 39.1, "lean": "selling", "history": [{"action": "SELL", "amount": 347422.7196, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925022604/0001415889-25-022604-index.htm"}, {"action": "BUY", "amount": 29867.5, "date": "2023-03-14", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000156761923005078/0001567619-23-005078-index.htm"}, {"action": "BUY", "amount": 101500.0, "date": "2017-11-08", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000114036117041827/0001140361-17-041827-index.htm"}], "latest": {"action": "SELL", "amount": 347422.7196, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925022604/0001415889-25-022604-index.htm"}}, {"who": "Dixiana M. Berrios", "who_key": "Berrios Dixiana M", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 401495.52, "net": -401495.52, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 401495.52, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925012140/0001415889-25-012140-index.htm"}], "latest": {"action": "SELL", "amount": 401495.52, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1476034/000141588925012140/0001415889-25-012140-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -922923.0}], "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001104659-26-117424", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001104659-26-116897", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001327439-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0001959173-26-007030", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001008343-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000810", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-089011", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002907", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0002000276-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001104659-26-085420", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001104659-26-085060", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001720773-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001720773-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001968582-26-000659", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076471", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001104659-26-075125", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001008343-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001968582-26-000597", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "FORM 8-K", "accession": "0001104659-26-071421", "price_sensitive": true}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001974494-26-000227", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001008343-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001968582-26-000527", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001229895-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001974494-26-000196", "price_sensitive": false}], "performance": {"ticker": "MCB", "has_prices": true, "summary": {"n": 49, "avg": 1.8743597174752136, "win_rate": 1.0, "best": 4.390739695087521, "worst": 0.05154752726071145, "as_of": "2026-10-30"}, "buys": [{"who": "Dougherty Daniel F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 89980.0, "date": "2026-07-23", "score": 46.5, "ref_price": 90.79, "return": 0.05154752726071145}, {"who": "Dougherty Daniel F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 79950.0, "date": "2026-03-10", "score": 45.9, "ref_price": 79.62, "return": 0.1990705852800803}, {"who": "FABIANO ANTHONY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9977.5662, "date": "2025-10-30", "score": 27.7, "ref_price": 66.64, "return": 0.43262304921968786}, {"who": "Dougherty Daniel F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 71659.9, "date": "2025-10-27", "score": 45.4, "ref_price": 68.84, "return": 0.3868390470656594}, {"who": "Erikson Frederik F", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 1373.0, "date": "2025-10-27", "score": 14.5, "ref_price": 68.84, "return": 0.3868390470656594}, {"who": "Pamula Chaya", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24428.745, "date": "2024-10-24", "score": 33.0, "ref_price": 54.12, "return": 0.7640428677014044}, {"who": "Dougherty Daniel F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 39298.7, "date": "2024-06-11", "score": 42.5, "ref_price": 38.95, "return": 1.451091142490372}, {"who": "Wolf George J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49920.0, "date": "2024-06-10", "score": 36.1, "ref_price": 39.21, "return": 1.43483805151747}, {"who": "Sigrist Greg", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 35970.0, "date": "2023-03-17", "score": 42.5, "ref_price": 35.63, "return": 1.679483581251754}, {"who": "Gold David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19000.0, "date": "2023-03-15", "score": 31.0, "ref_price": 39.31, "return": 1.4286441109132535}, {"who": "MITCHELL TERENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29867.5, "date": "2023-03-14", "score": 34.0, "ref_price": 34.19, "return": 1.7923369406259142}, {"who": "Reinhardt William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50056.32, "date": "2023-03-14", "score": 37.0, "ref_price": 34.19, "return": 1.7923369406259142}, {"who": "FABIANO ANTHONY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14112.2, "date": "2023-03-14", "score": 30.0, "ref_price": 34.19, "return": 1.7923369406259142}, {"who": "PATENT ROBERT C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33630.0, "date": "2023-03-14", "score": 33.7, "ref_price": 34.19, "return": 1.7923369406259142}, {"who": "RAMIREZ MARIA F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27500.0, "date": "2023-03-13", "score": 32.5, "ref_price": 24.6, "return": 2.8808943089430894}, {"who": "DeFazio Mark R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 496422.685, "date": "2023-03-13", "score": 72.4, "ref_price": 24.6, "return": 2.8808943089430894}, {"who": "RAMIREZ MARIA F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21220.0, "date": "2023-03-13", "score": 31.7, "ref_price": 24.6, "return": 2.8808943089430894}, {"who": "Fredston Dale C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29960.0, "date": "2023-03-13", "score": 35.5, "ref_price": 24.6, "return": 2.8808943089430894}, {"who": "Wolf George J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49748.08, "date": "2023-03-13", "score": 37.0, "ref_price": 24.6, "return": 2.8808943089430894}, {"who": "GUTMAN HARVEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22240.0, "date": "2023-03-13", "score": 32.5, "ref_price": 24.6, "return": 2.8808943089430894}, {"who": "FABIANO ANTHONY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10233.6, "date": "2022-05-16", "score": 28.0, "ref_price": 79.48, "return": 0.20118268746854548}, {"who": "Wolf George J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19016.25, "date": "2022-05-12", "score": 30.8, "ref_price": 73.8, "return": 0.29363143631436317}, {"who": "Gold David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75000.0, "date": "2021-09-20", "score": 38.4, "ref_price": 77.46, "return": 0.2325071004389363}, {"who": "DeFazio Mark R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 249975.0, "date": "2021-09-20", "score": 54.5, "ref_price": 77.46, "return": 0.2325071004389363}, {"who": "Sigrist Greg", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 98163.36, "date": "2021-06-18", "score": 46.5, "ref_price": 62.55, "return": 0.526298960831335}, {"who": "Perri Gerard A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 8276.0, "date": "2020-05-13", "score": 22.4, "ref_price": 21.48, "return": 3.444599627560521}, {"who": "Perri Gerard A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 4470.6228, "date": "2020-05-07", "score": 19.2, "ref_price": 22.44, "return": 3.2544563279857397}, {"who": "Perri Gerard A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 11240.0, "date": "2020-04-23", "score": 24.1, "ref_price": 21.74, "return": 3.391444342226311}, {"who": "Reinhardt William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9851.8, "date": "2020-03-19", "score": 27.8, "ref_price": 22.71, "return": 3.2038749449581676}, {"who": "Capra Laura", "person_type": "EXEC", "person_label": "Execs", "role": "EVP/Head of Retail Banking", "amount": 18910.0, "date": "2020-03-19", "score": 26.6, "ref_price": 22.71, "return": 3.2038749449581676}, {"who": "Fredston Dale C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18925.92, "date": "2020-03-19", "score": 31.6, "ref_price": 22.71, "return": 3.2038749449581676}, {"who": "Perri Gerard A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 22036.65, "date": "2020-03-19", "score": 41.3, "ref_price": 22.71, "return": 3.2038749449581676}, {"who": "GAVRIN DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9270.75, "date": "2020-03-18", "score": 27.3, "ref_price": 17.71, "return": 4.390739695087521}, {"who": "Reinhardt William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24360.0, "date": "2020-03-16", "score": 33.4, "ref_price": 21.69, "return": 3.4015675426463807}, {"who": "GAVRIN DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12328.0, "date": "2020-03-16", "score": 28.6, "ref_price": 21.69, "return": 3.4015675426463807}, {"who": "RAMIREZ MARIA F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29831.7908, "date": "2020-03-13", "score": 33.1, "ref_price": 28.35, "return": 2.3675485008818344}, {"who": "RAMIREZ MARIA F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29831.800000000003, "date": "2020-03-13", "score": 33.6, "ref_price": 28.35, "return": 2.3675485008818344}, {"who": "RAMIREZ MARIA F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29831.800000000003, "date": "2020-03-13", "score": 33.6, "ref_price": 28.35, "return": 2.3675485008818344}, {"who": "GUTMAN HARVEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29840.0, "date": "2020-03-13", "score": 34.2, "ref_price": 28.35, "return": 2.3675485008818344}, {"who": "Perri Gerard A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 8223.75, "date": "2018-10-29", "score": 22.9, "ref_price": 37.08, "return": 1.57470334412082}, {"who": "FABIANO ANTHONY J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 34785.0, "date": "2018-08-10", "score": 41.1, "ref_price": 46.42, "return": 1.0566566135286513}, {"who": "Perri Gerard A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 22899.5, "date": "2018-08-08", "score": 30.3, "ref_price": 45.86, "return": 1.0817706061927606}, {"who": "Perri Gerard A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and COO", "amount": 90861.0, "date": "2018-01-31", "score": 48.6, "ref_price": 47.49, "return": 1.0103179616761422}, {"who": "Rojeski Karen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP&Chief Credit Risk Officer", "amount": 2730.0, "date": "2017-11-08", "score": 25.7, "ref_price": 37.21, "return": 1.5657081429723192}, {"who": "MITCHELL TERENCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101500.0, "date": "2017-11-08", "score": 39.1, "ref_price": 37.21, "return": 1.5657081429723192}, {"who": "Usdan Robert I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7000000.0, "date": "2017-11-08", "score": 67.9, "ref_price": 37.21, "return": 1.5657081429723192}, {"who": "RAMIREZ MARIA F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 210000.0, "date": "2017-11-08", "score": 49.8, "ref_price": 37.21, "return": 1.5657081429723192}, {"who": "PATENT ROBERT C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105000.0, "date": "2017-11-08", "score": 40.3, "ref_price": 37.21, "return": 1.5657081429723192}, {"who": "Gold David J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70000.0, "date": "2017-11-08", "score": 40.4, "ref_price": 37.21, "return": 1.5657081429723192}]}, "price_series": [{"date": "2017-11-08", "close": 37.21, "volume": 2582508.0}, {"date": "2017-11-09", "close": 37.02, "volume": 355731.0}, {"date": "2017-11-10", "close": 36.99, "volume": 67030.0}, {"date": "2017-11-13", "close": 37.94, "volume": 39676.0}, {"date": "2017-11-14", "close": 37.1, "volume": 104800.0}, {"date": "2017-11-15", "close": 38.74, "volume": 107268.0}, {"date": "2017-11-16", "close": 39.14, "volume": 148469.0}, {"date": "2017-11-17", "close": 39.59, "volume": 30013.0}, {"date": "2017-11-20", "close": 41.32, "volume": 79924.0}, {"date": "2017-11-21", "close": 42.07, "volume": 87794.0}, {"date": "2017-11-22", "close": 41.94, "volume": 14795.0}, {"date": "2017-11-24", "close": 42.15, "volume": 12754.0}, {"date": "2017-11-27", "close": 42.54, "volume": 28627.0}, {"date": "2017-11-28", "close": 42.49, "volume": 46361.0}, {"date": "2017-11-29", "close": 43.65, "volume": 85239.0}, {"date": "2017-11-30", "close": 43.76, "volume": 114617.0}, {"date": "2017-12-01", "close": 43.95, "volume": 52501.0}, {"date": "2017-12-04", "close": 44.66, "volume": 101816.0}, {"date": "2017-12-05", "close": 44.58, "volume": 124896.0}, {"date": "2017-12-06", "close": 44.64, "volume": 46956.0}, {"date": "2017-12-07", "close": 46.01, "volume": 234096.0}, {"date": "2017-12-08", "close": 47.26, "volume": 174910.0}, {"date": "2017-12-11", "close": 47.82, "volume": 132352.0}, {"date": "2017-12-12", "close": 50.03, "volume": 251559.0}, {"date": "2017-12-13", "close": 46.16, "volume": 371950.0}, {"date": "2017-12-14", "close": 43.46, "volume": 277648.0}, {"date": "2017-12-15", "close": 44.55, "volume": 647487.0}, {"date": "2017-12-18", "close": 47.49, "volume": 445711.0}, {"date": "2017-12-19", "close": 44.5, "volume": 422685.0}, {"date": "2017-12-20", "close": 45.75, "volume": 313079.0}, {"date": "2017-12-21", "close": 45.5, "volume": 168795.0}, {"date": "2017-12-22", "close": 43.18, "volume": 155170.0}, {"date": "2017-12-26", "close": 43.75, "volume": 100324.0}, {"date": "2017-12-27", "close": 43.42, "volume": 56985.0}, {"date": "2017-12-28", "close": 43.11, "volume": 80563.0}, {"date": "2017-12-29", "close": 42.1, "volume": 140309.0}, {"date": "2018-01-02", "close": 45.49, "volume": 173028.0}, {"date": "2018-01-03", "close": 45.21, "volume": 136311.0}, {"date": "2018-01-04", "close": 45.99, "volume": 126980.0}, {"date": "2018-01-05", "close": 45.82, "volume": 153204.0}, {"date": "2018-01-08", "close": 45.58, "volume": 128839.0}, {"date": "2018-01-09", "close": 45.67, "volume": 109729.0}, {"date": "2018-01-10", "close": 45.24, "volume": 116374.0}, {"date": "2018-01-11", "close": 44.86, "volume": 134198.0}, {"date": "2018-01-12", "close": 44.95, "volume": 35131.0}, {"date": "2018-01-16", "close": 44.82, "volume": 109299.0}, {"date": "2018-01-17", "close": 44.06, "volume": 130290.0}, {"date": "2018-01-18", "close": 43.0, "volume": 86084.0}, {"date": "2018-01-19", "close": 42.93, "volume": 72062.0}, {"date": "2018-01-22", "close": 43.36, "volume": 57700.0}, {"date": "2018-01-23", "close": 44.21, "volume": 124068.0}, {"date": "2018-01-24", "close": 44.21, "volume": 29583.0}, {"date": "2018-01-25", "close": 43.65, "volume": 81515.0}, {"date": "2018-01-26", "close": 43.16, "volume": 31791.0}, {"date": "2018-01-29", "close": 43.5, "volume": 70755.0}, {"date": "2018-01-30", "close": 44.55, "volume": 127670.0}, {"date": "2018-01-31", "close": 47.49, "volume": 162259.0}, {"date": "2018-02-01", "close": 48.04, "volume": 103828.0}, {"date": "2018-02-02", "close": 46.7, "volume": 106992.0}, {"date": "2018-02-05", "close": 46.22, "volume": 63918.0}, {"date": "2018-02-06", "close": 45.28, "volume": 43929.0}, {"date": "2018-02-07", "close": 45.06, "volume": 41058.0}, {"date": "2018-02-08", "close": 44.91, "volume": 40550.0}, {"date": "2018-02-09", "close": 44.7, "volume": 49656.0}, {"date": "2018-02-12", "close": 45.51, "volume": 24873.0}, {"date": "2018-02-13", "close": 45.0, "volume": 16327.0}, {"date": "2018-02-14", "close": 45.19, "volume": 49660.0}, {"date": "2018-02-15", "close": 45.13, "volume": 33058.0}, {"date": "2018-02-16", "close": 45.66, "volume": 16380.0}, {"date": "2018-02-20", "close": 45.45, "volume": 21950.0}, {"date": "2018-02-21", "close": 45.57, "volume": 15222.0}, {"date": "2018-02-22", "close": 44.95, "volume": 29912.0}, {"date": "2018-02-23", "close": 45.26, "volume": 17903.0}, {"date": "2018-02-26", "close": 45.17, "volume": 23784.0}, {"date": "2018-02-27", "close": 45.05, "volume": 24159.0}, {"date": "2018-02-28", "close": 44.42, "volume": 24878.0}, {"date": "2018-03-01", "close": 44.64, "volume": 41985.0}, {"date": "2018-03-02", "close": 45.3, "volume": 47878.0}, {"date": "2018-03-05", "close": 46.5, "volume": 45356.0}, {"date": "2018-03-06", "close": 46.43, "volume": 16211.0}, {"date": "2018-03-07", "close": 46.72, "volume": 13677.0}, {"date": "2018-03-08", "close": 46.2, "volume": 26181.0}, {"date": "2018-03-09", "close": 46.79, "volume": 21852.0}, {"date": "2018-03-12", "close": 44.56, "volume": 85014.0}, {"date": "2018-03-13", "close": 45.42, "volume": 30205.0}, {"date": "2018-03-14", "close": 44.09, "volume": 66641.0}, {"date": "2018-03-15", "close": 43.69, "volume": 40641.0}, {"date": "2018-03-16", "close": 43.88, "volume": 37215.0}, {"date": "2018-03-19", "close": 42.9, "volume": 43980.0}, {"date": "2018-03-20", "close": 42.58, "volume": 142391.0}, {"date": "2018-03-21", "close": 42.67, "volume": 43043.0}, {"date": "2018-03-22", "close": 42.1, "volume": 45943.0}, {"date": "2018-03-23", "close": 41.67, "volume": 35004.0}, {"date": "2018-03-26", "close": 42.43, "volume": 18803.0}, {"date": "2018-03-27", "close": 41.65, "volume": 18414.0}, {"date": "2018-03-28", "close": 41.45, "volume": 17566.0}, {"date": "2018-03-29", "close": 42.11, "volume": 47822.0}, {"date": "2018-04-02", "close": 42.5, "volume": 31943.0}, {"date": "2018-04-03", "close": 43.1, "volume": 45815.0}, {"date": "2018-04-04", "close": 43.78, "volume": 55341.0}, {"date": "2018-04-05", "close": 44.19, "volume": 25422.0}, {"date": "2018-04-06", "close": 43.66, "volume": 35510.0}, {"date": "2018-04-09", "close": 44.28, "volume": 29080.0}, {"date": "2018-04-10", "close": 44.28, "volume": 59597.0}, {"date": "2018-04-11", "close": 43.28, "volume": 53853.0}, {"date": "2018-04-12", "close": 44.25, "volume": 54421.0}, {"date": "2018-04-13", "close": 43.5, "volume": 30451.0}, {"date": "2018-04-16", "close": 44.67, "volume": 55452.0}, {"date": "2018-04-17", "close": 44.29, "volume": 35161.0}, {"date": "2018-04-18", "close": 44.07, "volume": 13166.0}, {"date": "2018-04-19", "close": 43.55, "volume": 10142.0}, {"date": "2018-04-20", "close": 43.93, "volume": 21758.0}, {"date": "2018-04-23", "close": 44.25, "volume": 19101.0}, {"date": "2018-04-24", "close": 44.95, "volume": 36560.0}, {"date": "2018-04-25", "close": 46.53, "volume": 37036.0}, {"date": "2018-04-26", "close": 46.98, "volume": 41796.0}, {"date": "2018-04-27", "close": 47.22, "volume": 24996.0}, {"date": "2018-04-30", "close": 47.33, "volume": 36340.0}, {"date": "2018-05-01", "close": 48.45, "volume": 43158.0}, {"date": "2018-05-02", "close": 49.25, "volume": 54624.0}, {"date": "2018-05-03", "close": 48.36, "volume": 27858.0}, {"date": "2018-05-04", "close": 48.6, "volume": 26343.0}, {"date": "2018-05-07", "close": 48.71, "volume": 40852.0}, {"date": "2018-05-08", "close": 48.58, "volume": 55012.0}, {"date": "2018-05-09", "close": 48.73, "volume": 59867.0}, {"date": "2018-05-10", "close": 48.74, "volume": 81873.0}, {"date": "2018-05-11", "close": 48.6, "volume": 49847.0}, {"date": "2018-05-14", "close": 48.49, "volume": 26365.0}, {"date": "2018-05-15", "close": 48.69, "volume": 38507.0}, {"date": "2018-05-16", "close": 48.66, "volume": 99779.0}, {"date": "2018-05-17", "close": 49.28, "volume": 27350.0}, {"date": "2018-05-18", "close": 48.73, "volume": 50613.0}, {"date": "2018-05-21", "close": 49.84, "volume": 47695.0}, {"date": "2018-05-22", "close": 50.66, "volume": 52231.0}, {"date": "2018-05-23", "close": 50.3, "volume": 70789.0}, {"date": "2018-05-24", "close": 50.33, "volume": 30611.0}, {"date": "2018-05-25", "close": 48.99, "volume": 57052.0}, {"date": "2018-05-29", "close": 50.21, "volume": 58062.0}, {"date": "2018-05-30", "close": 50.2, "volume": 56712.0}, {"date": "2018-05-31", "close": 51.06, "volume": 34246.0}, {"date": "2018-06-01", "close": 52.7, "volume": 66331.0}, {"date": "2018-06-04", "close": 52.58, "volume": 82541.0}, {"date": "2018-06-05", "close": 52.95, "volume": 65546.0}, {"date": "2018-06-06", "close": 53.06, "volume": 62746.0}, {"date": "2018-06-07", "close": 52.38, "volume": 111545.0}, {"date": "2018-06-08", "close": 53.39, "volume": 50402.0}, {"date": "2018-06-11", "close": 53.35, "volume": 76361.0}, {"date": "2018-06-12", "close": 52.94, "volume": 60856.0}, {"date": "2018-06-13", "close": 51.86, "volume": 106496.0}, {"date": "2018-06-14", "close": 52.61, "volume": 72531.0}, {"date": "2018-06-15", "close": 53.61, "volume": 69989.0}, {"date": "2018-06-18", "close": 54.17, "volume": 44711.0}, {"date": "2018-06-19", "close": 54.33, "volume": 52019.0}, {"date": "2018-06-20", "close": 54.62, "volume": 29180.0}, {"date": "2018-06-21", "close": 53.99, "volume": 35109.0}, {"date": "2018-06-22", "close": 53.35, "volume": 388480.0}, {"date": "2018-06-25", "close": 53.22, "volume": 99042.0}, {"date": "2018-06-26", "close": 52.86, "volume": 53511.0}, {"date": "2018-06-27", "close": 51.63, "volume": 53431.0}, {"date": "2018-06-28", "close": 52.3, "volume": 34461.0}, {"date": "2018-06-29", "close": 52.48, "volume": 50391.0}, {"date": "2018-07-02", "close": 53.47, "volume": 22418.0}, {"date": "2018-07-03", "close": 52.83, "volume": 16127.0}, {"date": "2018-07-05", "close": 53.99, "volume": 18696.0}, {"date": "2018-07-06", "close": 52.81, "volume": 29789.0}, {"date": "2018-07-09", "close": 53.5, "volume": 29434.0}, {"date": "2018-07-10", "close": 52.92, "volume": 13225.0}, {"date": "2018-07-11", "close": 52.36, "volume": 13660.0}, {"date": "2018-07-12", "close": 52.39, "volume": 40644.0}, {"date": "2018-07-13", "close": 51.41, "volume": 13307.0}, {"date": "2018-07-16", "close": 51.76, "volume": 15985.0}, {"date": "2018-07-17", "close": 51.91, "volume": 14795.0}, {"date": "2018-07-18", "close": 51.43, "volume": 18994.0}, {"date": "2018-07-19", "close": 51.77, "volume": 43034.0}, {"date": "2018-07-20", "close": 52.55, "volume": 17395.0}, {"date": "2018-07-23", "close": 51.47, "volume": 23313.0}, {"date": "2018-07-24", "close": 50.89, "volume": 17493.0}, {"date": "2018-07-25", "close": 49.5, "volume": 144787.0}, {"date": "2018-07-26", "close": 50.64, "volume": 48865.0}, {"date": "2018-07-27", "close": 50.42, "volume": 30487.0}, {"date": "2018-07-30", "close": 49.04, "volume": 28853.0}, {"date": "2018-07-31", "close": 49.14, "volume": 27349.0}, {"date": "2018-08-01", "close": 50.01, "volume": 25720.0}, {"date": "2018-08-02", "close": 49.95, "volume": 23001.0}, {"date": "2018-08-03", "close": 48.5, "volume": 13410.0}, {"date": "2018-08-06", "close": 47.35, "volume": 8084.0}, {"date": "2018-08-07", "close": 46.05, "volume": 38363.0}, {"date": "2018-08-08", "close": 45.86, "volume": 24136.0}, {"date": "2018-08-09", "close": 45.78, "volume": 20415.0}, {"date": "2018-08-10", "close": 46.42, "volume": 32014.0}, {"date": "2018-08-13", "close": 45.93, "volume": 29100.0}, {"date": "2018-08-14", "close": 46.67, "volume": 17755.0}, {"date": "2018-08-15", "close": 45.23, "volume": 14009.0}, {"date": "2018-08-16", "close": 46.11, "volume": 10834.0}, {"date": "2018-08-17", "close": 46.44, "volume": 22675.0}, {"date": "2018-08-20", "close": 43.25, "volume": 49782.0}, {"date": "2018-08-21", "close": 43.65, "volume": 18963.0}, {"date": "2018-08-22", "close": 43.11, "volume": 24891.0}, {"date": "2018-08-23", "close": 43.13, "volume": 34893.0}, {"date": "2018-08-24", "close": 42.35, "volume": 14468.0}, {"date": "2018-08-27", "close": 40.75, "volume": 22293.0}, {"date": "2018-08-28", "close": 41.17, "volume": 45954.0}, {"date": "2018-08-29", "close": 41.15, "volume": 28487.0}, {"date": "2018-08-30", "close": 41.15, "volume": 14212.0}, {"date": "2018-08-31", "close": 41.24, "volume": 14349.0}, {"date": "2018-09-04", "close": 42.07, "volume": 25118.0}, {"date": "2018-09-05", "close": 42.5, "volume": 47568.0}, {"date": "2018-09-06", "close": 42.68, "volume": 27269.0}, {"date": "2018-09-07", "close": 42.62, "volume": 24630.0}, {"date": "2018-09-10", "close": 43.06, "volume": 24101.0}, {"date": "2018-09-11", "close": 43.7, "volume": 29078.0}, {"date": "2018-09-12", "close": 43.67, "volume": 21081.0}, {"date": "2018-09-13", "close": 43.33, "volume": 23956.0}, {"date": "2018-09-14", "close": 43.6, "volume": 13065.0}, {"date": "2018-09-17", "close": 43.95, "volume": 44384.0}, {"date": "2018-09-18", "close": 44.48, "volume": 25917.0}, {"date": "2018-09-19", "close": 45.0, "volume": 23094.0}, {"date": "2018-09-20", "close": 45.78, "volume": 66734.0}, {"date": "2018-09-21", "close": 43.14, "volume": 94793.0}, {"date": "2018-09-24", "close": 41.7, "volume": 22342.0}, {"date": "2018-09-25", "close": 41.68, "volume": 11169.0}, {"date": "2018-09-26", "close": 41.31, "volume": 14907.0}, {"date": "2018-09-27", "close": 40.75, "volume": 13549.0}, {"date": "2018-09-28", "close": 41.12, "volume": 20217.0}, {"date": "2018-10-01", "close": 40.2, "volume": 9317.0}, {"date": "2018-10-02", "close": 40.16, "volume": 24399.0}, {"date": "2018-10-03", "close": 41.43, "volume": 33034.0}, {"date": "2018-10-04", "close": 41.64, "volume": 49842.0}, {"date": "2018-10-05", "close": 40.18, "volume": 23895.0}, {"date": "2018-10-08", "close": 41.22, "volume": 21172.0}, {"date": "2018-10-09", "close": 41.71, "volume": 22219.0}, {"date": "2018-10-10", "close": 41.75, "volume": 33976.0}, {"date": "2018-10-11", "close": 41.66, "volume": 23596.0}, {"date": "2018-10-12", "close": 39.45, "volume": 15892.0}, {"date": "2018-10-15", "close": 40.6, "volume": 40764.0}, {"date": "2018-10-16", "close": 41.27, "volume": 13923.0}, {"date": "2018-10-17", "close": 41.41, "volume": 16756.0}, {"date": "2018-10-18", "close": 39.02, "volume": 17211.0}, {"date": "2018-10-19", "close": 38.22, "volume": 19072.0}, {"date": "2018-10-22", "close": 38.43, "volume": 38658.0}, {"date": "2018-10-23", "close": 37.74, "volume": 28524.0}, {"date": "2018-10-24", "close": 35.65, "volume": 33188.0}, {"date": "2018-10-25", "close": 36.36, "volume": 17410.0}, {"date": "2018-10-26", "close": 36.7, "volume": 18663.0}, {"date": "2018-10-29", "close": 37.08, "volume": 26423.0}, {"date": "2018-10-30", "close": 36.82, "volume": 33473.0}, {"date": "2018-10-31", "close": 36.86, "volume": 24301.0}, {"date": "2018-11-01", "close": 37.21, "volume": 26371.0}, {"date": "2018-11-02", "close": 38.05, "volume": 17429.0}, {"date": "2018-11-05", "close": 38.15, "volume": 5980.0}, {"date": "2018-11-06", "close": 39.28, "volume": 13420.0}, {"date": "2018-11-07", "close": 38.86, "volume": 9226.0}, {"date": "2018-11-08", "close": 39.5, "volume": 20560.0}, {"date": "2018-11-09", "close": 38.76, "volume": 10375.0}, {"date": "2018-11-12", "close": 37.33, "volume": 5800.0}, {"date": "2018-11-13", "close": 38.75, "volume": 26444.0}, {"date": "2018-11-14", "close": 37.15, "volume": 8964.0}, {"date": "2018-11-15", "close": 37.47, "volume": 8069.0}, {"date": "2018-11-16", "close": 37.33, "volume": 14587.0}, {"date": "2018-11-19", "close": 38.72, "volume": 6494.0}, {"date": "2018-11-20", "close": 37.16, "volume": 14298.0}, {"date": "2018-11-21", "close": 38.05, "volume": 3946.0}, {"date": "2018-11-23", "close": 38.04, "volume": 5606.0}, {"date": "2018-11-26", "close": 38.5, "volume": 17765.0}, {"date": "2018-11-27", "close": 37.34, "volume": 3035.0}, {"date": "2018-11-28", "close": 38.06, "volume": 5192.0}, {"date": "2018-11-29", "close": 36.49, "volume": 7708.0}, {"date": "2018-11-30", "close": 35.98, "volume": 66822.0}, {"date": "2018-12-03", "close": 36.0, "volume": 18953.0}, {"date": "2018-12-04", "close": 35.95, "volume": 10216.0}, {"date": "2018-12-06", "close": 34.51, "volume": 12169.0}, {"date": "2018-12-07", "close": 33.99, "volume": 11703.0}, {"date": "2018-12-10", "close": 33.75, "volume": 11087.0}, {"date": "2018-12-11", "close": 33.93, "volume": 3465.0}, {"date": "2018-12-12", "close": 34.19, "volume": 6303.0}, {"date": "2018-12-13", "close": 33.92, "volume": 4635.0}, {"date": "2018-12-14", "close": 33.42, "volume": 5711.0}, {"date": "2018-12-17", "close": 32.77, "volume": 25243.0}, {"date": "2018-12-18", "close": 32.88, "volume": 7485.0}, {"date": "2018-12-19", "close": 31.13, "volume": 38848.0}, {"date": "2018-12-20", "close": 30.77, "volume": 29434.0}, {"date": "2018-12-21", "close": 31.14, "volume": 30757.0}, {"date": "2018-12-24", "close": 30.08, "volume": 5278.0}, {"date": "2018-12-26", "close": 30.75, "volume": 18533.0}, {"date": "2018-12-27", "close": 29.98, "volume": 13738.0}, {"date": "2018-12-28", "close": 30.7, "volume": 25634.0}, {"date": "2018-12-31", "close": 30.85, "volume": 18457.0}, {"date": "2019-01-02", "close": 30.31, "volume": 27992.0}, {"date": "2019-01-03", "close": 30.75, "volume": 31101.0}, {"date": "2019-01-04", "close": 31.1, "volume": 61598.0}, {"date": "2019-01-07", "close": 32.06, "volume": 10569.0}, {"date": "2019-01-08", "close": 32.93, "volume": 13147.0}, {"date": "2019-01-09", "close": 32.65, "volume": 43809.0}, {"date": "2019-01-10", "close": 32.64, "volume": 35280.0}, {"date": "2019-01-11", "close": 32.73, "volume": 14717.0}, {"date": "2019-01-14", "close": 32.65, "volume": 35522.0}, {"date": "2019-01-15", "close": 33.36, "volume": 8994.0}, {"date": "2019-01-16", "close": 33.7, "volume": 120188.0}, {"date": "2019-01-17", "close": 34.4, "volume": 14510.0}, {"date": "2019-01-18", "close": 35.47, "volume": 22217.0}, {"date": "2019-01-22", "close": 36.09, "volume": 16969.0}, {"date": "2019-01-23", "close": 35.87, "volume": 14918.0}, {"date": "2019-01-24", "close": 35.9, "volume": 10414.0}, {"date": "2019-01-25", "close": 36.5, "volume": 15615.0}, {"date": "2019-01-28", "close": 35.6, "volume": 26427.0}, {"date": "2019-01-29", "close": 35.15, "volume": 21425.0}, {"date": "2019-01-30", "close": 35.51, "volume": 10791.0}, {"date": "2019-01-31", "close": 35.0, "volume": 24419.0}, {"date": "2019-02-01", "close": 35.38, "volume": 25734.0}, {"date": "2019-02-04", "close": 36.07, "volume": 6712.0}, {"date": "2019-02-05", "close": 35.62, "volume": 2788.0}, {"date": "2019-02-06", "close": 36.1, "volume": 10309.0}, {"date": "2019-02-07", "close": 36.61, "volume": 17393.0}, {"date": "2019-02-08", "close": 36.73, "volume": 10226.0}, {"date": "2019-02-11", "close": 36.72, "volume": 2779.0}, {"date": "2019-02-12", "close": 36.45, "volume": 1714.0}, {"date": "2019-02-13", "close": 37.09, "volume": 3370.0}, {"date": "2019-02-14", "close": 36.43, "volume": 5916.0}, {"date": "2019-02-15", "close": 37.3, "volume": 11641.0}, {"date": "2019-02-19", "close": 37.89, "volume": 12458.0}, {"date": "2019-02-20", "close": 38.11, "volume": 11693.0}, {"date": "2019-02-21", "close": 38.05, "volume": 4987.0}, {"date": "2019-02-22", "close": 38.72, "volume": 8368.0}, {"date": "2019-02-25", "close": 38.29, "volume": 10057.0}, {"date": "2019-02-26", "close": 38.45, "volume": 10823.0}, {"date": "2019-02-27", "close": 38.7, "volume": 3969.0}, {"date": "2019-02-28", "close": 38.53, "volume": 8853.0}, {"date": "2019-03-01", "close": 38.78, "volume": 5245.0}, {"date": "2019-03-04", "close": 38.35, "volume": 7952.0}, {"date": "2019-03-05", "close": 38.27, "volume": 28796.0}, {"date": "2019-03-06", "close": 37.78, "volume": 13107.0}, {"date": "2019-03-07", "close": 36.94, "volume": 10915.0}, {"date": "2019-03-08", "close": 36.69, "volume": 27830.0}, {"date": "2019-03-11", "close": 37.43, "volume": 10575.0}, {"date": "2019-03-12", "close": 37.46, "volume": 16865.0}, {"date": "2019-03-13", "close": 37.34, "volume": 21846.0}, {"date": "2019-03-14", "close": 37.24, "volume": 16846.0}, {"date": "2019-03-15", "close": 38.17, "volume": 77345.0}, {"date": "2019-03-18", "close": 37.35, "volume": 18066.0}, {"date": "2019-03-19", "close": 36.32, "volume": 18466.0}, {"date": "2019-03-20", "close": 35.9, "volume": 17981.0}, {"date": "2019-03-21", "close": 35.07, "volume": 13838.0}, {"date": "2019-03-22", "close": 33.63, "volume": 63795.0}, {"date": "2019-03-25", "close": 33.89, "volume": 20524.0}, {"date": "2019-03-26", "close": 34.03, "volume": 45919.0}, {"date": "2019-03-27", "close": 34.1, "volume": 15919.0}, {"date": "2019-03-28", "close": 34.5, "volume": 12521.0}, {"date": "2019-03-29", "close": 34.79, "volume": 41092.0}, {"date": "2019-04-01", "close": 35.8, "volume": 19569.0}, {"date": "2019-04-02", "close": 35.41, "volume": 13083.0}, {"date": "2019-04-03", "close": 35.92, "volume": 14679.0}, {"date": "2019-04-04", "close": 36.52, "volume": 13879.0}, {"date": "2019-04-05", "close": 36.35, "volume": 14753.0}, {"date": "2019-04-08", "close": 36.3, "volume": 11380.0}, {"date": "2019-04-09", "close": 36.39, "volume": 11316.0}, {"date": "2019-04-10", "close": 37.11, "volume": 14221.0}, {"date": "2019-04-11", "close": 36.92, "volume": 23293.0}, {"date": "2019-04-12", "close": 36.99, "volume": 9731.0}, {"date": "2019-04-15", "close": 36.78, "volume": 9085.0}, {"date": "2019-04-16", "close": 36.98, "volume": 10271.0}, {"date": "2019-04-17", "close": 36.75, "volume": 6749.0}, {"date": "2019-04-18", "close": 37.01, "volume": 15050.0}, {"date": "2019-04-22", "close": 35.95, "volume": 9296.0}, {"date": "2019-04-23", "close": 36.76, "volume": 15010.0}, {"date": "2019-04-24", "close": 36.61, "volume": 5255.0}, {"date": "2019-04-25", "close": 38.76, "volume": 14536.0}, {"date": "2019-04-26", "close": 38.46, "volume": 11120.0}, {"date": "2019-04-29", "close": 39.47, "volume": 26738.0}, {"date": "2019-04-30", "close": 39.91, "volume": 53643.0}, {"date": "2019-05-01", "close": 41.23, "volume": 37715.0}, {"date": "2019-05-02", "close": 40.81, "volume": 25034.0}, {"date": "2019-05-03", "close": 41.9, "volume": 24782.0}, {"date": "2019-05-06", "close": 41.73, "volume": 18680.0}, {"date": "2019-05-07", "close": 41.61, "volume": 36035.0}, {"date": "2019-05-08", "close": 41.96, "volume": 12123.0}, {"date": "2019-05-09", "close": 41.66, "volume": 13796.0}, {"date": "2019-05-10", "close": 42.33, "volume": 16927.0}, {"date": "2019-05-13", "close": 41.51, "volume": 16344.0}, {"date": "2019-05-14", "close": 42.1, "volume": 20443.0}, {"date": "2019-05-15", "close": 41.46, "volume": 16855.0}, {"date": "2019-05-16", "close": 41.25, "volume": 17649.0}, {"date": "2019-05-17", "close": 41.0, "volume": 14740.0}, {"date": "2019-05-20", "close": 40.95, "volume": 13845.0}, {"date": "2019-05-21", "close": 41.09, "volume": 10845.0}, {"date": "2019-05-22", "close": 40.0, "volume": 16598.0}, {"date": "2019-05-23", "close": 38.95, "volume": 12354.0}, {"date": "2019-05-24", "close": 39.67, "volume": 8896.0}, {"date": "2019-05-28", "close": 39.96, "volume": 9371.0}, {"date": "2019-05-29", "close": 39.94, "volume": 16580.0}, {"date": "2019-05-30", "close": 40.61, "volume": 28804.0}, {"date": "2019-05-31", "close": 39.73, "volume": 13502.0}, {"date": "2019-06-03", "close": 39.89, "volume": 14258.0}, {"date": "2019-06-04", "close": 39.8, "volume": 19461.0}, {"date": "2019-06-05", "close": 38.94, "volume": 8531.0}, {"date": "2019-06-06", "close": 38.69, "volume": 21023.0}, {"date": "2019-06-07", "close": 38.8, "volume": 23366.0}, {"date": "2019-06-10", "close": 39.67, "volume": 12443.0}, {"date": "2019-06-11", "close": 40.63, "volume": 16213.0}, {"date": "2019-06-12", "close": 40.93, "volume": 8648.0}, {"date": "2019-06-13", "close": 40.78, "volume": 40588.0}, {"date": "2019-06-14", "close": 40.87, "volume": 11634.0}, {"date": "2019-06-17", "close": 41.39, "volume": 7386.0}, {"date": "2019-06-18", "close": 41.75, "volume": 14895.0}, {"date": "2019-06-19", "close": 41.37, "volume": 20186.0}, {"date": "2019-06-20", "close": 41.91, "volume": 8779.0}, {"date": "2019-06-21", "close": 43.34, "volume": 49677.0}, {"date": "2019-06-24", "close": 43.25, "volume": 41101.0}, {"date": "2019-06-25", "close": 44.0, "volume": 45617.0}, {"date": "2019-06-26", "close": 43.52, "volume": 15643.0}, {"date": "2019-06-27", "close": 44.38, "volume": 26078.0}, {"date": "2019-06-28", "close": 44.0, "volume": 101660.0}, {"date": "2019-07-01", "close": 44.44, "volume": 13906.0}, {"date": "2019-07-02", "close": 44.13, "volume": 6709.0}, {"date": "2019-07-03", "close": 43.46, "volume": 5338.0}, {"date": "2019-07-05", "close": 44.1, "volume": 10475.0}, {"date": "2019-07-08", "close": 43.72, "volume": 12618.0}, {"date": "2019-07-09", "close": 44.43, "volume": 14728.0}, {"date": "2019-07-10", "close": 43.99, "volume": 11355.0}, {"date": "2019-07-11", "close": 44.12, "volume": 4526.0}, {"date": "2019-07-12", "close": 43.96, "volume": 10399.0}, {"date": "2019-07-15", "close": 43.19, "volume": 5821.0}, {"date": "2019-07-16", "close": 43.51, "volume": 7281.0}, {"date": "2019-07-17", "close": 43.37, "volume": 3067.0}, {"date": "2019-07-18", "close": 43.09, "volume": 7248.0}, {"date": "2019-07-19", "close": 42.63, "volume": 8857.0}, {"date": "2019-07-22", "close": 42.74, "volume": 4181.0}, {"date": "2019-07-23", "close": 43.04, "volume": 2930.0}, {"date": "2019-07-24", "close": 44.3, "volume": 10509.0}, {"date": "2019-07-25", "close": 42.66, "volume": 95261.0}, {"date": "2019-07-26", "close": 44.0, "volume": 10853.0}, {"date": "2019-07-29", "close": 43.52, "volume": 6586.0}, {"date": "2019-07-30", "close": 43.33, "volume": 10641.0}, {"date": "2019-07-31", "close": 41.97, "volume": 18139.0}, {"date": "2019-08-01", "close": 39.92, "volume": 18882.0}, {"date": "2019-08-02", "close": 39.92, "volume": 9863.0}, {"date": "2019-08-05", "close": 38.8, "volume": 10312.0}, {"date": "2019-08-06", "close": 39.3, "volume": 12794.0}, {"date": "2019-08-07", "close": 38.75, "volume": 10821.0}, {"date": "2019-08-08", "close": 39.77, "volume": 14721.0}, {"date": "2019-08-09", "close": 39.59, "volume": 6189.0}, {"date": "2019-08-12", "close": 39.21, "volume": 2002.0}, {"date": "2019-08-13", "close": 39.38, "volume": 3364.0}, {"date": "2019-08-14", "close": 38.1, "volume": 5684.0}, {"date": "2019-08-15", "close": 37.25, "volume": 4129.0}, {"date": "2019-08-16", "close": 38.32, "volume": 10747.0}, {"date": "2019-08-19", "close": 39.13, "volume": 1720.0}, {"date": "2019-08-20", "close": 38.53, "volume": 6126.0}, {"date": "2019-08-21", "close": 38.82, "volume": 5877.0}, {"date": "2019-08-22", "close": 37.9, "volume": 10008.0}, {"date": "2019-08-23", "close": 36.69, "volume": 7942.0}, {"date": "2019-08-26", "close": 37.45, "volume": 5894.0}, {"date": "2019-08-27", "close": 36.74, "volume": 7571.0}, {"date": "2019-08-28", "close": 36.31, "volume": 6798.0}, {"date": "2019-08-29", "close": 36.54, "volume": 18789.0}, {"date": "2019-08-30", "close": 36.2, "volume": 9086.0}, {"date": "2019-09-03", "close": 35.42, "volume": 4968.0}, {"date": "2019-09-04", "close": 35.37, "volume": 7189.0}, {"date": "2019-09-05", "close": 36.36, "volume": 32069.0}, {"date": "2019-09-06", "close": 37.15, "volume": 14516.0}, {"date": "2019-09-09", "close": 39.03, "volume": 20852.0}, {"date": "2019-09-10", "close": 39.46, "volume": 21098.0}, {"date": "2019-09-11", "close": 39.72, "volume": 15201.0}, {"date": "2019-09-12", "close": 39.89, "volume": 18322.0}, {"date": "2019-09-13", "close": 40.26, "volume": 12383.0}, {"date": "2019-09-16", "close": 40.01, "volume": 14946.0}, {"date": "2019-09-17", "close": 40.07, "volume": 12527.0}, {"date": "2019-09-18", "close": 40.29, "volume": 30841.0}, {"date": "2019-09-19", "close": 40.18, "volume": 20132.0}, {"date": "2019-09-20", "close": 40.21, "volume": 57694.0}, {"date": "2019-09-23", "close": 40.6, "volume": 11632.0}, {"date": "2019-09-24", "close": 40.37, "volume": 29486.0}, {"date": "2019-09-25", "close": 40.82, "volume": 24014.0}, {"date": "2019-09-26", "close": 40.43, "volume": 7013.0}, {"date": "2019-09-27", "close": 39.82, "volume": 14633.0}, {"date": "2019-09-30", "close": 39.33, "volume": 11191.0}, {"date": "2019-10-01", "close": 39.1, "volume": 19000.0}, {"date": "2019-10-02", "close": 39.29, "volume": 11553.0}, {"date": "2019-10-03", "close": 39.4, "volume": 12436.0}, {"date": "2019-10-04", "close": 39.58, "volume": 10263.0}, {"date": "2019-10-07", "close": 39.04, "volume": 13237.0}, {"date": "2019-10-08", "close": 38.3, "volume": 15809.0}, {"date": "2019-10-09", "close": 38.5, "volume": 13118.0}, {"date": "2019-10-10", "close": 39.02, "volume": 7603.0}, {"date": "2019-10-11", "close": 39.8, "volume": 15998.0}, {"date": "2019-10-14", "close": 39.8, "volume": 7275.0}, {"date": "2019-10-15", "close": 40.72, "volume": 7795.0}, {"date": "2019-10-16", "close": 40.7, "volume": 5898.0}, {"date": "2019-10-17", "close": 41.0, "volume": 8738.0}, {"date": "2019-10-18", "close": 40.53, "volume": 16848.0}, {"date": "2019-10-21", "close": 41.3, "volume": 15459.0}, {"date": "2019-10-22", "close": 41.17, "volume": 19014.0}, {"date": "2019-10-23", "close": 41.11, "volume": 7231.0}, {"date": "2019-10-24", "close": 41.25, "volume": 12683.0}, {"date": "2019-10-25", "close": 41.99, "volume": 30208.0}, {"date": "2019-10-28", "close": 42.07, "volume": 10691.0}, {"date": "2019-10-29", "close": 43.02, "volume": 38937.0}, {"date": "2019-10-30", "close": 43.31, "volume": 36774.0}, {"date": "2019-10-31", "close": 42.94, "volume": 56058.0}, {"date": "2019-11-01", "close": 43.28, "volume": 61851.0}, {"date": "2019-11-04", "close": 43.77, "volume": 37367.0}, {"date": "2019-11-05", "close": 44.84, "volume": 36129.0}, {"date": "2019-11-06", "close": 44.45, "volume": 28809.0}, {"date": "2019-11-07", "close": 44.89, "volume": 24815.0}, {"date": "2019-11-08", "close": 45.19, "volume": 18664.0}, {"date": "2019-11-11", "close": 45.65, "volume": 24456.0}, {"date": "2019-11-12", "close": 45.74, "volume": 24775.0}, {"date": "2019-11-13", "close": 45.66, "volume": 16781.0}, {"date": "2019-11-14", "close": 45.75, "volume": 10924.0}, {"date": "2019-11-15", "close": 45.86, "volume": 12854.0}, {"date": "2019-11-18", "close": 45.35, "volume": 11771.0}, {"date": "2019-11-19", "close": 45.62, "volume": 12346.0}, {"date": "2019-11-20", "close": 44.98, "volume": 27488.0}, {"date": "2019-11-21", "close": 45.08, "volume": 12201.0}, {"date": "2019-11-22", "close": 45.29, "volume": 11776.0}, {"date": "2019-11-25", "close": 46.0, "volume": 19273.0}, {"date": "2019-11-26", "close": 45.99, "volume": 19924.0}, {"date": "2019-11-27", "close": 45.76, "volume": 21947.0}, {"date": "2019-11-29", "close": 45.09, "volume": 3149.0}, {"date": "2019-12-02", "close": 44.53, "volume": 11658.0}, {"date": "2019-12-03", "close": 44.4, "volume": 18520.0}, {"date": "2019-12-04", "close": 44.9, "volume": 17968.0}, {"date": "2019-12-05", "close": 45.23, "volume": 17944.0}, {"date": "2019-12-06", "close": 46.84, "volume": 34597.0}, {"date": "2019-12-09", "close": 46.67, "volume": 10882.0}, {"date": "2019-12-10", "close": 46.48, "volume": 16698.0}, {"date": "2019-12-11", "close": 46.75, "volume": 15757.0}, {"date": "2019-12-12", "close": 46.7, "volume": 32276.0}, {"date": "2019-12-13", "close": 47.66, "volume": 32090.0}, {"date": "2019-12-16", "close": 48.17, "volume": 43418.0}, {"date": "2019-12-17", "close": 47.98, "volume": 25454.0}, {"date": "2019-12-18", "close": 48.02, "volume": 38025.0}, {"date": "2019-12-19", "close": 47.87, "volume": 25288.0}, {"date": "2019-12-20", "close": 48.07, "volume": 28661.0}, {"date": "2019-12-23", "close": 48.21, "volume": 15718.0}, {"date": "2019-12-24", "close": 47.97, "volume": 7326.0}, {"date": "2019-12-26", "close": 47.86, "volume": 10720.0}, {"date": "2019-12-27", "close": 47.86, "volume": 13410.0}, {"date": "2019-12-30", "close": 47.4, "volume": 14056.0}, {"date": "2019-12-31", "close": 48.23, "volume": 18462.0}, {"date": "2020-01-02", "close": 47.6, "volume": 19712.0}, {"date": "2020-01-03", "close": 47.03, "volume": 10617.0}, {"date": "2020-01-06", "close": 47.04, "volume": 8971.0}, {"date": "2020-01-07", "close": 47.0, "volume": 4842.0}, {"date": "2020-01-08", "close": 46.95, "volume": 10713.0}, {"date": "2020-01-09", "close": 46.9, "volume": 9940.0}, {"date": "2020-01-10", "close": 47.8, "volume": 28876.0}, {"date": "2020-01-13", "close": 47.68, "volume": 18492.0}, {"date": "2020-01-14", "close": 47.38, "volume": 14160.0}, {"date": "2020-01-15", "close": 47.48, "volume": 23350.0}, {"date": "2020-01-16", "close": 47.67, "volume": 10433.0}, {"date": "2020-01-17", "close": 47.48, "volume": 14721.0}, {"date": "2020-01-21", "close": 46.91, "volume": 6852.0}, {"date": "2020-01-22", "close": 46.43, "volume": 8592.0}, {"date": "2020-01-23", "close": 48.26, "volume": 16201.0}, {"date": "2020-01-24", "close": 47.8, "volume": 14698.0}, {"date": "2020-01-27", "close": 48.26, "volume": 33237.0}, {"date": "2020-01-28", "close": 49.08, "volume": 16070.0}, {"date": "2020-01-29", "close": 49.65, "volume": 21288.0}, {"date": "2020-01-30", "close": 49.79, "volume": 11438.0}, {"date": "2020-01-31", "close": 49.15, "volume": 18426.0}, {"date": "2020-02-03", "close": 49.55, "volume": 14843.0}, {"date": "2020-02-04", "close": 49.92, "volume": 53677.0}, {"date": "2020-02-05", "close": 50.78, "volume": 38310.0}, {"date": "2020-02-06", "close": 49.22, "volume": 14738.0}, {"date": "2020-02-07", "close": 48.45, "volume": 11555.0}, {"date": "2020-02-10", "close": 48.99, "volume": 10651.0}, {"date": "2020-02-11", "close": 49.07, "volume": 8901.0}, {"date": "2020-02-12", "close": 49.34, "volume": 7653.0}, {"date": "2020-02-13", "close": 49.88, "volume": 8700.0}, {"date": "2020-02-14", "close": 49.4, "volume": 11805.0}, {"date": "2020-02-18", "close": 48.42, "volume": 11245.0}, {"date": "2020-02-19", "close": 48.47, "volume": 8052.0}, {"date": "2020-02-20", "close": 49.56, "volume": 14814.0}, {"date": "2020-02-21", "close": 49.01, "volume": 11720.0}, {"date": "2020-02-24", "close": 48.15, "volume": 12913.0}, {"date": "2020-02-25", "close": 45.29, "volume": 12353.0}, {"date": "2020-02-26", "close": 45.1, "volume": 11332.0}, {"date": "2020-02-27", "close": 43.91, "volume": 33570.0}, {"date": "2020-02-28", "close": 42.75, "volume": 27129.0}, {"date": "2020-03-02", "close": 44.43, "volume": 15799.0}, {"date": "2020-03-03", "close": 42.63, "volume": 19650.0}, {"date": "2020-03-04", "close": 43.95, "volume": 15160.0}, {"date": "2020-03-05", "close": 41.34, "volume": 17114.0}, {"date": "2020-03-06", "close": 39.77, "volume": 57922.0}, {"date": "2020-03-09", "close": 36.37, "volume": 30535.0}, {"date": "2020-03-10", "close": 39.04, "volume": 36786.0}, {"date": "2020-03-11", "close": 34.99, "volume": 22998.0}, {"date": "2020-03-12", "close": 27.8, "volume": 40702.0}, {"date": "2020-03-13", "close": 28.35, "volume": 54773.0}, {"date": "2020-03-16", "close": 21.69, "volume": 44614.0}, {"date": "2020-03-17", "close": 23.85, "volume": 42054.0}, {"date": "2020-03-18", "close": 17.71, "volume": 36007.0}, {"date": "2020-03-19", "close": 22.71, "volume": 42950.0}, {"date": "2020-03-20", "close": 20.38, "volume": 43990.0}, {"date": "2020-03-23", "close": 22.17, "volume": 36092.0}, {"date": "2020-03-24", "close": 24.2, "volume": 33002.0}, {"date": "2020-03-25", "close": 23.67, "volume": 20122.0}, {"date": "2020-03-26", "close": 27.24, "volume": 40450.0}, {"date": "2020-03-27", "close": 26.74, "volume": 22289.0}, {"date": "2020-03-30", "close": 27.5, "volume": 28302.0}, {"date": "2020-03-31", "close": 26.93, "volume": 51744.0}, {"date": "2020-04-01", "close": 24.98, "volume": 30563.0}, {"date": "2020-04-02", "close": 24.63, "volume": 29774.0}, {"date": "2020-04-03", "close": 24.3, "volume": 25952.0}, {"date": "2020-04-06", "close": 24.85, "volume": 65111.0}, {"date": "2020-04-07", "close": 24.0, "volume": 30058.0}, {"date": "2020-04-08", "close": 25.12, "volume": 27207.0}, {"date": "2020-04-09", "close": 29.29, "volume": 26957.0}, {"date": "2020-04-13", "close": 27.0, "volume": 31297.0}, {"date": "2020-04-14", "close": 27.35, "volume": 23285.0}, {"date": "2020-04-15", "close": 24.18, "volume": 29512.0}, {"date": "2020-04-16", "close": 21.55, "volume": 26802.0}, {"date": "2020-04-17", "close": 22.17, "volume": 36326.0}, {"date": "2020-04-20", "close": 21.44, "volume": 72877.0}, {"date": "2020-04-21", "close": 21.18, "volume": 27673.0}, {"date": "2020-04-22", "close": 21.87, "volume": 13053.0}, {"date": "2020-04-23", "close": 21.74, "volume": 17359.0}, {"date": "2020-04-24", "close": 24.0, "volume": 112911.0}, {"date": "2020-04-27", "close": 26.32, "volume": 42110.0}, {"date": "2020-04-28", "close": 26.04, "volume": 41434.0}, {"date": "2020-04-29", "close": 27.9, "volume": 50994.0}, {"date": "2020-04-30", "close": 25.09, "volume": 36306.0}, {"date": "2020-05-01", "close": 24.52, "volume": 31949.0}, {"date": "2020-05-04", "close": 23.9, "volume": 11529.0}, {"date": "2020-05-05", "close": 23.04, "volume": 11115.0}, {"date": "2020-05-06", "close": 22.56, "volume": 11115.0}, {"date": "2020-05-07", "close": 22.44, "volume": 21461.0}, {"date": "2020-05-08", "close": 24.49, "volume": 55320.0}, {"date": "2020-05-11", "close": 22.53, "volume": 37369.0}, {"date": "2020-05-12", "close": 21.21, "volume": 38324.0}, {"date": "2020-05-13", "close": 21.48, "volume": 22121.0}, {"date": "2020-05-14", "close": 21.81, "volume": 27943.0}, {"date": "2020-05-15", "close": 21.9, "volume": 18162.0}, {"date": "2020-05-18", "close": 23.25, "volume": 24538.0}, {"date": "2020-05-19", "close": 22.79, "volume": 52683.0}, {"date": "2020-05-20", "close": 24.25, "volume": 13903.0}, {"date": "2020-05-21", "close": 24.86, "volume": 38998.0}, {"date": "2020-05-22", "close": 23.49, "volume": 109792.0}, {"date": "2020-05-26", "close": 26.14, "volume": 54375.0}, {"date": "2020-05-27", "close": 28.65, "volume": 31830.0}, {"date": "2020-05-28", "close": 28.51, "volume": 34244.0}, {"date": "2020-05-29", "close": 28.0, "volume": 41983.0}, {"date": "2020-06-01", "close": 29.0, "volume": 35140.0}, {"date": "2020-06-02", "close": 29.5, "volume": 29013.0}, {"date": "2020-06-03", "close": 31.5, "volume": 18711.0}, {"date": "2020-06-04", "close": 31.6, "volume": 13895.0}, {"date": "2020-06-05", "close": 35.02, "volume": 35711.0}, {"date": "2020-06-08", "close": 33.79, "volume": 35097.0}, {"date": "2020-06-09", "close": 34.38, "volume": 19635.0}, {"date": "2020-06-10", "close": 32.62, "volume": 45731.0}, {"date": "2020-06-11", "close": 28.55, "volume": 62223.0}, {"date": "2020-06-12", "close": 30.28, "volume": 27566.0}, {"date": "2020-06-15", "close": 30.92, "volume": 35620.0}, {"date": "2020-06-16", "close": 31.86, "volume": 15490.0}, {"date": "2020-06-17", "close": 30.09, "volume": 28340.0}, {"date": "2020-06-18", "close": 30.1, "volume": 18186.0}, {"date": "2020-06-19", "close": 29.46, "volume": 43599.0}, {"date": "2020-06-22", "close": 30.13, "volume": 20156.0}, {"date": "2020-06-23", "close": 29.23, "volume": 16554.0}, {"date": "2020-06-24", "close": 28.91, "volume": 27835.0}, {"date": "2020-06-25", "close": 30.29, "volume": 21733.0}, {"date": "2020-06-26", "close": 30.0, "volume": 84259.0}, {"date": "2020-06-29", "close": 30.74, "volume": 28451.0}, {"date": "2020-06-30", "close": 32.08, "volume": 24903.0}, {"date": "2020-07-01", "close": 29.52, "volume": 30147.0}, {"date": "2020-07-02", "close": 29.01, "volume": 15390.0}, {"date": "2020-07-06", "close": 29.51, "volume": 22832.0}, {"date": "2020-07-07", "close": 28.9, "volume": 23712.0}, {"date": "2020-07-08", "close": 28.94, "volume": 40248.0}, {"date": "2020-07-09", "close": 27.97, "volume": 36977.0}, {"date": "2020-07-10", "close": 29.44, "volume": 12504.0}, {"date": "2020-07-13", "close": 29.23, "volume": 19473.0}, {"date": "2020-07-14", "close": 29.19, "volume": 16740.0}, {"date": "2020-07-15", "close": 30.94, "volume": 28772.0}, {"date": "2020-07-16", "close": 30.26, "volume": 12830.0}, {"date": "2020-07-17", "close": 30.03, "volume": 15700.0}, {"date": "2020-07-20", "close": 29.31, "volume": 8684.0}, {"date": "2020-07-21", "close": 30.72, "volume": 16385.0}, {"date": "2020-07-22", "close": 30.73, "volume": 16158.0}, {"date": "2020-07-23", "close": 30.77, "volume": 28415.0}, {"date": "2020-07-24", "close": 30.59, "volume": 15641.0}, {"date": "2020-07-27", "close": 29.96, "volume": 10220.0}, {"date": "2020-07-28", "close": 29.44, "volume": 11705.0}, {"date": "2020-07-29", "close": 29.72, "volume": 46800.0}, {"date": "2020-07-30", "close": 30.3, "volume": 15831.0}, {"date": "2020-07-31", "close": 29.58, "volume": 11140.0}, {"date": "2020-08-03", "close": 30.02, "volume": 8365.0}, {"date": "2020-08-04", "close": 29.75, "volume": 6458.0}, {"date": "2020-08-05", "close": 30.0, "volume": 18001.0}, {"date": "2020-08-06", "close": 30.12, "volume": 9286.0}, {"date": "2020-08-07", "close": 31.5, "volume": 12916.0}, {"date": "2020-08-10", "close": 32.2, "volume": 6459.0}, {"date": "2020-08-11", "close": 32.24, "volume": 10178.0}, {"date": "2020-08-12", "close": 31.76, "volume": 9734.0}, {"date": "2020-08-13", "close": 31.59, "volume": 8252.0}, {"date": "2020-08-14", "close": 31.12, "volume": 5327.0}, {"date": "2020-08-17", "close": 31.16, "volume": 6264.0}, {"date": "2020-08-18", "close": 29.63, "volume": 6274.0}, {"date": "2020-08-19", "close": 30.11, "volume": 6750.0}, {"date": "2020-08-20", "close": 30.0, "volume": 7676.0}, {"date": "2020-08-21", "close": 29.8, "volume": 16812.0}, {"date": "2020-08-24", "close": 30.85, "volume": 6578.0}, {"date": "2020-08-25", "close": 30.98, "volume": 5708.0}, {"date": "2020-08-26", "close": 29.93, "volume": 8465.0}, {"date": "2020-08-27", "close": 30.11, "volume": 4093.0}, {"date": "2020-08-28", "close": 30.35, "volume": 5653.0}, {"date": "2020-08-31", "close": 30.97, "volume": 27041.0}, {"date": "2020-09-01", "close": 31.3, "volume": 7071.0}, {"date": "2020-09-02", "close": 31.71, "volume": 11777.0}, {"date": "2020-09-03", "close": 31.2, "volume": 14157.0}, {"date": "2020-09-04", "close": 31.11, "volume": 12963.0}, {"date": "2020-09-08", "close": 30.51, "volume": 11742.0}, {"date": "2020-09-09", "close": 29.94, "volume": 9674.0}, {"date": "2020-09-10", "close": 30.0, "volume": 10556.0}, {"date": "2020-09-11", "close": 30.13, "volume": 12464.0}, {"date": "2020-09-14", "close": 31.1, "volume": 6419.0}, {"date": "2020-09-15", "close": 30.48, "volume": 9702.0}, {"date": "2020-09-16", "close": 31.5, "volume": 9019.0}, {"date": "2020-09-17", "close": 31.36, "volume": 6078.0}, {"date": "2020-09-18", "close": 30.85, "volume": 28895.0}, {"date": "2020-09-21", "close": 29.0, "volume": 48646.0}, {"date": "2020-09-22", "close": 27.21, "volume": 17459.0}, {"date": "2020-09-23", "close": 25.98, "volume": 12302.0}, {"date": "2020-09-24", "close": 25.92, "volume": 11110.0}, {"date": "2020-09-25", "close": 26.45, "volume": 12638.0}, {"date": "2020-09-28", "close": 27.96, "volume": 8346.0}, {"date": "2020-09-29", "close": 28.23, "volume": 12061.0}, {"date": "2020-09-30", "close": 28.0, "volume": 30409.0}, {"date": "2020-10-01", "close": 28.27, "volume": 70817.0}, {"date": "2020-10-02", "close": 30.12, "volume": 6865.0}, {"date": "2020-10-05", "close": 30.9, "volume": 10685.0}, {"date": "2020-10-06", "close": 30.62, "volume": 7842.0}, {"date": "2020-10-07", "close": 31.5, "volume": 9930.0}, {"date": "2020-10-08", "close": 30.17, "volume": 7258.0}, {"date": "2020-10-09", "close": 30.85, "volume": 8905.0}, {"date": "2020-10-12", "close": 30.43, "volume": 4712.0}, {"date": "2020-10-13", "close": 30.84, "volume": 18667.0}, {"date": "2020-10-14", "close": 30.0, "volume": 3734.0}, {"date": "2020-10-15", "close": 30.21, "volume": 6475.0}, {"date": "2020-10-16", "close": 30.1, "volume": 9861.0}, {"date": "2020-10-19", "close": 29.85, "volume": 3846.0}, {"date": "2020-10-20", "close": 30.04, "volume": 3615.0}, {"date": "2020-10-21", "close": 29.51, "volume": 2879.0}, {"date": "2020-10-22", "close": 29.51, "volume": 9823.0}, {"date": "2020-10-23", "close": 29.73, "volume": 8554.0}, {"date": "2020-10-26", "close": 28.68, "volume": 16159.0}, {"date": "2020-10-27", "close": 27.17, "volume": 7738.0}, {"date": "2020-10-28", "close": 27.0, "volume": 34539.0}, {"date": "2020-10-29", "close": 29.28, "volume": 7274.0}, {"date": "2020-10-30", "close": 29.95, "volume": 18233.0}, {"date": "2020-11-02", "close": 29.78, "volume": 21984.0}, {"date": "2020-11-03", "close": 29.21, "volume": 31064.0}, {"date": "2020-11-04", "close": 29.54, "volume": 5820.0}, {"date": "2020-11-05", "close": 29.7, "volume": 14730.0}, {"date": "2020-11-06", "close": 27.84, "volume": 13100.0}, {"date": "2020-11-09", "close": 31.2, "volume": 37014.0}, {"date": "2020-11-10", "close": 31.52, "volume": 38882.0}, {"date": "2020-11-11", "close": 31.59, "volume": 12839.0}, {"date": "2020-11-12", "close": 31.24, "volume": 15914.0}, {"date": "2020-11-13", "close": 32.17, "volume": 13502.0}, {"date": "2020-11-16", "close": 35.63, "volume": 21677.0}, {"date": "2020-11-17", "close": 35.25, "volume": 14984.0}, {"date": "2020-11-18", "close": 33.63, "volume": 9657.0}, {"date": "2020-11-19", "close": 32.0, "volume": 17156.0}, {"date": "2020-11-20", "close": 32.2, "volume": 39583.0}, {"date": "2020-11-23", "close": 33.36, "volume": 12161.0}, {"date": "2020-11-24", "close": 36.0, "volume": 19692.0}, {"date": "2020-11-25", "close": 34.87, "volume": 7857.0}, {"date": "2020-11-27", "close": 34.05, "volume": 4762.0}, {"date": "2020-11-30", "close": 33.08, "volume": 13460.0}, {"date": "2020-12-01", "close": 31.75, "volume": 12196.0}, {"date": "2020-12-02", "close": 33.06, "volume": 122781.0}, {"date": "2020-12-03", "close": 32.4, "volume": 3059.0}, {"date": "2020-12-04", "close": 34.61, "volume": 21904.0}, {"date": "2020-12-07", "close": 35.1, "volume": 12808.0}, {"date": "2020-12-08", "close": 36.7, "volume": 18786.0}, {"date": "2020-12-09", "close": 36.2, "volume": 24097.0}, {"date": "2020-12-10", "close": 35.22, "volume": 6744.0}, {"date": "2020-12-11", "close": 34.32, "volume": 12253.0}, {"date": "2020-12-14", "close": 33.3, "volume": 10918.0}, {"date": "2020-12-15", "close": 35.92, "volume": 26529.0}, {"date": "2020-12-16", "close": 36.19, "volume": 37460.0}, {"date": "2020-12-17", "close": 37.7, "volume": 74696.0}, {"date": "2020-12-18", "close": 35.49, "volume": 70711.0}, {"date": "2020-12-21", "close": 34.9, "volume": 21343.0}, {"date": "2020-12-22", "close": 34.84, "volume": 24484.0}, {"date": "2020-12-23", "close": 35.99, "volume": 15155.0}, {"date": "2020-12-24", "close": 35.84, "volume": 14413.0}, {"date": "2020-12-28", "close": 36.63, "volume": 63768.0}, {"date": "2020-12-29", "close": 36.09, "volume": 27053.0}, {"date": "2020-12-30", "close": 36.15, "volume": 19515.0}, {"date": "2020-12-31", "close": 36.27, "volume": 25279.0}, {"date": "2021-01-04", "close": 35.9, "volume": 26129.0}, {"date": "2021-01-05", "close": 35.6, "volume": 21273.0}, {"date": "2021-01-06", "close": 37.78, "volume": 110326.0}, {"date": "2021-01-07", "close": 38.28, "volume": 34028.0}, {"date": "2021-01-08", "close": 36.84, "volume": 46386.0}, {"date": "2021-01-11", "close": 37.63, "volume": 67079.0}, {"date": "2021-01-12", "close": 38.8, "volume": 45013.0}, {"date": "2021-01-13", "close": 38.15, "volume": 50411.0}, {"date": "2021-01-14", "close": 38.77, "volume": 53619.0}, {"date": "2021-01-15", "close": 39.03, "volume": 35878.0}, {"date": "2021-01-19", "close": 39.22, "volume": 43727.0}, {"date": "2021-01-20", "close": 38.71, "volume": 29108.0}, {"date": "2021-01-21", "close": 38.14, "volume": 44266.0}, {"date": "2021-01-22", "close": 39.5, "volume": 21038.0}, {"date": "2021-01-25", "close": 42.98, "volume": 81576.0}, {"date": "2021-01-26", "close": 42.31, "volume": 30109.0}, {"date": "2021-01-27", "close": 39.85, "volume": 34074.0}, {"date": "2021-01-28", "close": 41.03, "volume": 28166.0}, {"date": "2021-01-29", "close": 39.66, "volume": 25801.0}, {"date": "2021-02-01", "close": 40.19, "volume": 26097.0}, {"date": "2021-02-02", "close": 43.0, "volume": 41720.0}, {"date": "2021-02-03", "close": 43.36, "volume": 24066.0}, {"date": "2021-02-04", "close": 44.47, "volume": 26168.0}, {"date": "2021-02-05", "close": 45.29, "volume": 29783.0}, {"date": "2021-02-08", "close": 47.3, "volume": 44873.0}, {"date": "2021-02-09", "close": 51.2, "volume": 214363.0}, {"date": "2021-02-10", "close": 50.0, "volume": 153677.0}, {"date": "2021-02-11", "close": 49.68, "volume": 99650.0}, {"date": "2021-02-12", "close": 50.34, "volume": 79714.0}, {"date": "2021-02-16", "close": 50.75, "volume": 62356.0}, {"date": "2021-02-17", "close": 49.76, "volume": 68313.0}, {"date": "2021-02-18", "close": 48.64, "volume": 31257.0}, {"date": "2021-02-19", "close": 47.95, "volume": 97140.0}, {"date": "2021-02-22", "close": 49.95, "volume": 188607.0}, {"date": "2021-02-23", "close": 50.8, "volume": 116839.0}, {"date": "2021-02-24", "close": 51.3, "volume": 137667.0}, {"date": "2021-02-25", "close": 52.1, "volume": 182741.0}, {"date": "2021-02-26", "close": 51.73, "volume": 139518.0}, {"date": "2021-03-01", "close": 52.06, "volume": 145800.0}, {"date": "2021-03-02", "close": 50.3, "volume": 46119.0}, {"date": "2021-03-03", "close": 49.84, "volume": 87205.0}, {"date": "2021-03-04", "close": 49.27, "volume": 81229.0}, {"date": "2021-03-05", "close": 50.3, "volume": 74137.0}, {"date": "2021-03-08", "close": 50.5, "volume": 138013.0}, {"date": "2021-03-09", "close": 50.85, "volume": 63725.0}, {"date": "2021-03-10", "close": 52.23, "volume": 116548.0}, {"date": "2021-03-11", "close": 52.24, "volume": 47340.0}, {"date": "2021-03-12", "close": 52.45, "volume": 79858.0}, {"date": "2021-03-15", "close": 50.95, "volume": 34278.0}, {"date": "2021-03-16", "close": 50.46, "volume": 41651.0}, {"date": "2021-03-17", "close": 51.0, "volume": 30276.0}, {"date": "2021-03-18", "close": 50.52, "volume": 47370.0}, {"date": "2021-03-19", "close": 52.1, "volume": 136372.0}, {"date": "2021-03-22", "close": 50.25, "volume": 34547.0}, {"date": "2021-03-23", "close": 49.0, "volume": 52866.0}, {"date": "2021-03-24", "close": 48.78, "volume": 29407.0}, {"date": "2021-03-25", "close": 50.94, "volume": 58590.0}, {"date": "2021-03-26", "close": 51.5, "volume": 34074.0}, {"date": "2021-03-29", "close": 50.21, "volume": 36184.0}, {"date": "2021-03-30", "close": 50.64, "volume": 23700.0}, {"date": "2021-03-31", "close": 50.36, "volume": 50718.0}, {"date": "2021-04-01", "close": 52.74, "volume": 94152.0}, {"date": "2021-04-05", "close": 52.83, "volume": 42380.0}, {"date": "2021-04-06", "close": 52.46, "volume": 37997.0}, {"date": "2021-04-07", "close": 52.75, "volume": 42193.0}, {"date": "2021-04-08", "close": 53.73, "volume": 38375.0}, {"date": "2021-04-09", "close": 54.3, "volume": 56346.0}, {"date": "2021-04-12", "close": 53.95, "volume": 37805.0}, {"date": "2021-04-13", "close": 52.43, "volume": 103060.0}, {"date": "2021-04-14", "close": 54.24, "volume": 36602.0}, {"date": "2021-04-15", "close": 54.45, "volume": 19457.0}, {"date": "2021-04-16", "close": 54.86, "volume": 29749.0}, {"date": "2021-04-19", "close": 54.0, "volume": 44699.0}, {"date": "2021-04-20", "close": 52.14, "volume": 38643.0}, {"date": "2021-04-21", "close": 52.86, "volume": 20573.0}, {"date": "2021-04-22", "close": 58.25, "volume": 148839.0}, {"date": "2021-04-23", "close": 60.91, "volume": 138574.0}, {"date": "2021-04-26", "close": 61.35, "volume": 70060.0}, {"date": "2021-04-27", "close": 60.43, "volume": 25886.0}, {"date": "2021-04-28", "close": 60.26, "volume": 28998.0}, {"date": "2021-04-29", "close": 62.87, "volume": 68252.0}, {"date": "2021-04-30", "close": 62.85, "volume": 112722.0}, {"date": "2021-05-03", "close": 63.57, "volume": 55551.0}, {"date": "2021-05-04", "close": 62.09, "volume": 50785.0}, {"date": "2021-05-05", "close": 62.76, "volume": 29568.0}, {"date": "2021-05-06", "close": 63.33, "volume": 29005.0}, {"date": "2021-05-07", "close": 64.0, "volume": 26569.0}, {"date": "2021-05-10", "close": 62.4, "volume": 24566.0}, {"date": "2021-05-11", "close": 62.11, "volume": 26501.0}, {"date": "2021-05-12", "close": 60.67, "volume": 35589.0}, {"date": "2021-05-13", "close": 62.42, "volume": 37629.0}, {"date": "2021-05-14", "close": 63.19, "volume": 31951.0}, {"date": "2021-05-17", "close": 63.99, "volume": 27939.0}, {"date": "2021-05-18", "close": 64.45, "volume": 42269.0}, {"date": "2021-05-19", "close": 63.03, "volume": 37866.0}, {"date": "2021-05-20", "close": 62.64, "volume": 22048.0}, {"date": "2021-05-21", "close": 63.67, "volume": 30419.0}, {"date": "2021-05-24", "close": 63.37, "volume": 21708.0}, {"date": "2021-05-25", "close": 60.84, "volume": 32205.0}, {"date": "2021-05-26", "close": 62.91, "volume": 39595.0}, {"date": "2021-05-27", "close": 63.73, "volume": 17714.0}, {"date": "2021-05-28", "close": 63.81, "volume": 20811.0}, {"date": "2021-06-01", "close": 65.55, "volume": 32246.0}, {"date": "2021-06-02", "close": 64.68, "volume": 26638.0}, {"date": "2021-06-03", "close": 64.99, "volume": 18530.0}, {"date": "2021-06-04", "close": 65.14, "volume": 18762.0}, {"date": "2021-06-07", "close": 65.73, "volume": 17029.0}, {"date": "2021-06-08", "close": 66.22, "volume": 19007.0}, {"date": "2021-06-09", "close": 64.99, "volume": 16418.0}, {"date": "2021-06-10", "close": 64.04, "volume": 27433.0}, {"date": "2021-06-11", "close": 64.1, "volume": 15652.0}, {"date": "2021-06-14", "close": 63.68, "volume": 16309.0}, {"date": "2021-06-15", "close": 64.15, "volume": 17085.0}, {"date": "2021-06-16", "close": 64.38, "volume": 24672.0}, {"date": "2021-06-17", "close": 62.54, "volume": 25868.0}, {"date": "2021-06-18", "close": 62.55, "volume": 64036.0}, {"date": "2021-06-21", "close": 63.67, "volume": 43046.0}, {"date": "2021-06-22", "close": 62.88, "volume": 29269.0}, {"date": "2021-06-23", "close": 63.12, "volume": 20785.0}, {"date": "2021-06-24", "close": 63.83, "volume": 20101.0}, {"date": "2021-06-25", "close": 61.98, "volume": 151610.0}, {"date": "2021-06-28", "close": 61.64, "volume": 39902.0}, {"date": "2021-06-29", "close": 60.17, "volume": 81525.0}, {"date": "2021-06-30", "close": 60.22, "volume": 58688.0}, {"date": "2021-07-01", "close": 61.41, "volume": 26326.0}, {"date": "2021-07-02", "close": 60.44, "volume": 52210.0}, {"date": "2021-07-06", "close": 59.91, "volume": 51485.0}, {"date": "2021-07-07", "close": 58.73, "volume": 46616.0}, {"date": "2021-07-08", "close": 57.02, "volume": 60152.0}, {"date": "2021-07-09", "close": 60.36, "volume": 35626.0}, {"date": "2021-07-12", "close": 60.96, "volume": 16264.0}, {"date": "2021-07-13", "close": 60.11, "volume": 24075.0}, {"date": "2021-07-14", "close": 60.48, "volume": 31431.0}, {"date": "2021-07-15", "close": 60.31, "volume": 79513.0}, {"date": "2021-07-16", "close": 59.95, "volume": 30762.0}, {"date": "2021-07-19", "close": 56.91, "volume": 36740.0}, {"date": "2021-07-20", "close": 59.08, "volume": 41264.0}, {"date": "2021-07-21", "close": 60.15, "volume": 23954.0}, {"date": "2021-07-22", "close": 65.58, "volume": 51501.0}, {"date": "2021-07-23", "close": 67.21, "volume": 41275.0}, {"date": "2021-07-26", "close": 69.9, "volume": 31236.0}, {"date": "2021-07-27", "close": 70.23, "volume": 42976.0}, {"date": "2021-07-28", "close": 69.93, "volume": 21005.0}, {"date": "2021-07-29", "close": 71.08, "volume": 21304.0}, {"date": "2021-07-30", "close": 71.03, "volume": 28327.0}, {"date": "2021-08-02", "close": 71.02, "volume": 38826.0}, {"date": "2021-08-03", "close": 72.19, "volume": 25778.0}, {"date": "2021-08-04", "close": 72.2, "volume": 40791.0}, {"date": "2021-08-05", "close": 74.57, "volume": 33241.0}, {"date": "2021-08-06", "close": 76.53, "volume": 28704.0}, {"date": "2021-08-09", "close": 76.04, "volume": 38206.0}, {"date": "2021-08-10", "close": 76.19, "volume": 65081.0}, {"date": "2021-08-11", "close": 75.77, "volume": 32037.0}, {"date": "2021-08-12", "close": 75.12, "volume": 22674.0}, {"date": "2021-08-13", "close": 77.44, "volume": 30684.0}, {"date": "2021-08-16", "close": 76.77, "volume": 16931.0}, {"date": "2021-08-17", "close": 75.52, "volume": 13430.0}, {"date": "2021-08-18", "close": 75.7, "volume": 19807.0}, {"date": "2021-08-19", "close": 74.98, "volume": 29098.0}, {"date": "2021-08-20", "close": 77.01, "volume": 40734.0}, {"date": "2021-08-23", "close": 77.55, "volume": 24617.0}, {"date": "2021-08-24", "close": 77.93, "volume": 33843.0}, {"date": "2021-08-25", "close": 77.95, "volume": 27400.0}, {"date": "2021-08-26", "close": 76.49, "volume": 25294.0}, {"date": "2021-08-27", "close": 79.38, "volume": 26762.0}, {"date": "2021-08-30", "close": 77.23, "volume": 29097.0}, {"date": "2021-08-31", "close": 78.3, "volume": 29573.0}, {"date": "2021-09-01", "close": 79.0, "volume": 18479.0}, {"date": "2021-09-02", "close": 79.4, "volume": 34833.0}, {"date": "2021-09-03", "close": 78.02, "volume": 13055.0}, {"date": "2021-09-07", "close": 77.41, "volume": 26956.0}, {"date": "2021-09-08", "close": 76.36, "volume": 15050.0}, {"date": "2021-09-09", "close": 77.16, "volume": 31698.0}, {"date": "2021-09-10", "close": 76.27, "volume": 14992.0}, {"date": "2021-09-13", "close": 78.45, "volume": 56219.0}, {"date": "2021-09-14", "close": 75.96, "volume": 72472.0}, {"date": "2021-09-15", "close": 75.19, "volume": 71609.0}, {"date": "2021-09-16", "close": 79.59, "volume": 673661.0}, {"date": "2021-09-17", "close": 79.31, "volume": 214618.0}, {"date": "2021-09-20", "close": 77.46, "volume": 85643.0}, {"date": "2021-09-21", "close": 76.96, "volume": 69825.0}, {"date": "2021-09-22", "close": 78.35, "volume": 77700.0}, {"date": "2021-09-23", "close": 81.62, "volume": 198063.0}, {"date": "2021-09-24", "close": 81.61, "volume": 212829.0}, {"date": "2021-09-27", "close": 86.95, "volume": 319491.0}, {"date": "2021-09-28", "close": 84.5, "volume": 149616.0}, {"date": "2021-09-29", "close": 84.68, "volume": 36034.0}, {"date": "2021-09-30", "close": 84.3, "volume": 77324.0}, {"date": "2021-10-01", "close": 86.47, "volume": 46085.0}, {"date": "2021-10-04", "close": 85.39, "volume": 55909.0}, {"date": "2021-10-05", "close": 86.45, "volume": 59940.0}, {"date": "2021-10-06", "close": 85.32, "volume": 52863.0}, {"date": "2021-10-07", "close": 86.45, "volume": 53129.0}, {"date": "2021-10-08", "close": 86.83, "volume": 53555.0}, {"date": "2021-10-11", "close": 85.54, "volume": 32621.0}, {"date": "2021-10-12", "close": 85.99, "volume": 38443.0}, {"date": "2021-10-13", "close": 86.43, "volume": 35673.0}, {"date": "2021-10-14", "close": 87.57, "volume": 42046.0}, {"date": "2021-10-15", "close": 87.65, "volume": 52204.0}, {"date": "2021-10-18", "close": 88.4, "volume": 80428.0}, {"date": "2021-10-19", "close": 87.75, "volume": 73364.0}, {"date": "2021-10-20", "close": 88.02, "volume": 90693.0}, {"date": "2021-10-21", "close": 92.43, "volume": 220712.0}, {"date": "2021-10-22", "close": 95.2, "volume": 229149.0}, {"date": "2021-10-25", "close": 97.43, "volume": 118163.0}, {"date": "2021-10-26", "close": 92.97, "volume": 79415.0}, {"date": "2021-10-27", "close": 87.97, "volume": 101834.0}, {"date": "2021-10-28", "close": 89.5, "volume": 73338.0}, {"date": "2021-10-29", "close": 90.86, "volume": 95721.0}, {"date": "2021-11-01", "close": 93.15, "volume": 133014.0}, {"date": "2021-11-02", "close": 93.55, "volume": 134239.0}, {"date": "2021-11-03", "close": 98.14, "volume": 112510.0}, {"date": "2021-11-04", "close": 98.57, "volume": 125355.0}, {"date": "2021-11-05", "close": 99.26, "volume": 94441.0}, {"date": "2021-11-08", "close": 101.2, "volume": 63958.0}, {"date": "2021-11-09", "close": 102.3, "volume": 75031.0}, {"date": "2021-11-10", "close": 101.1, "volume": 95967.0}, {"date": "2021-11-11", "close": 98.79, "volume": 100463.0}, {"date": "2021-11-12", "close": 100.55, "volume": 212171.0}, {"date": "2021-11-15", "close": 101.93, "volume": 145618.0}, {"date": "2021-11-16", "close": 102.67, "volume": 177486.0}, {"date": "2021-11-17", "close": 101.36, "volume": 97920.0}, {"date": "2021-11-18", "close": 101.22, "volume": 70846.0}, {"date": "2021-11-19", "close": 99.41, "volume": 115027.0}, {"date": "2021-11-22", "close": 98.96, "volume": 119159.0}, {"date": "2021-11-23", "close": 100.0, "volume": 82001.0}, {"date": "2021-11-24", "close": 100.11, "volume": 73163.0}, {"date": "2021-11-26", "close": 97.0, "volume": 77799.0}, {"date": "2021-11-29", "close": 97.01, "volume": 102936.0}, {"date": "2021-11-30", "close": 94.93, "volume": 259794.0}, {"date": "2021-12-01", "close": 92.46, "volume": 84541.0}, {"date": "2021-12-02", "close": 96.1, "volume": 118084.0}, {"date": "2021-12-03", "close": 92.6, "volume": 72940.0}, {"date": "2021-12-06", "close": 94.73, "volume": 106084.0}, {"date": "2021-12-07", "close": 94.36, "volume": 56150.0}, {"date": "2021-12-08", "close": 94.56, "volume": 56316.0}, {"date": "2021-12-09", "close": 93.86, "volume": 53368.0}, {"date": "2021-12-10", "close": 94.26, "volume": 45147.0}, {"date": "2021-12-13", "close": 93.17, "volume": 137437.0}, {"date": "2021-12-14", "close": 93.63, "volume": 135515.0}, {"date": "2021-12-15", "close": 96.93, "volume": 115652.0}, {"date": "2021-12-16", "close": 98.52, "volume": 202099.0}, {"date": "2021-12-17", "close": 92.95, "volume": 735003.0}, {"date": "2021-12-20", "close": 91.88, "volume": 147353.0}, {"date": "2021-12-21", "close": 98.23, "volume": 138350.0}, {"date": "2021-12-22", "close": 100.29, "volume": 89211.0}, {"date": "2021-12-23", "close": 100.41, "volume": 78455.0}, {"date": "2021-12-27", "close": 104.15, "volume": 107372.0}, {"date": "2021-12-28", "close": 104.64, "volume": 68059.0}, {"date": "2021-12-29", "close": 104.0, "volume": 68941.0}, {"date": "2021-12-30", "close": 105.21, "volume": 93342.0}, {"date": "2021-12-31", "close": 106.53, "volume": 71918.0}, {"date": "2022-01-03", "close": 106.49, "volume": 115064.0}, {"date": "2022-01-04", "close": 107.01, "volume": 126139.0}, {"date": "2022-01-05", "close": 106.29, "volume": 59959.0}, {"date": "2022-01-06", "close": 110.35, "volume": 56828.0}, {"date": "2022-01-07", "close": 110.46, "volume": 96788.0}, {"date": "2022-01-10", "close": 110.29, "volume": 86331.0}, {"date": "2022-01-11", "close": 107.54, "volume": 127673.0}, {"date": "2022-01-12", "close": 111.68, "volume": 135420.0}, {"date": "2022-01-13", "close": 112.23, "volume": 134019.0}, {"date": "2022-01-14", "close": 110.29, "volume": 88351.0}, {"date": "2022-01-18", "close": 108.18, "volume": 165670.0}, {"date": "2022-01-19", "close": 106.08, "volume": 177276.0}, {"date": "2022-01-20", "close": 98.7, "volume": 226695.0}, {"date": "2022-01-21", "close": 102.45, "volume": 262656.0}, {"date": "2022-01-24", "close": 106.99, "volume": 131399.0}, {"date": "2022-01-25", "close": 103.99, "volume": 94532.0}, {"date": "2022-01-26", "close": 101.72, "volume": 271431.0}, {"date": "2022-01-27", "close": 99.08, "volume": 208802.0}, {"date": "2022-01-28", "close": 99.52, "volume": 201081.0}, {"date": "2022-01-31", "close": 100.0, "volume": 89024.0}, {"date": "2022-02-01", "close": 103.23, "volume": 118188.0}, {"date": "2022-02-02", "close": 102.88, "volume": 64535.0}, {"date": "2022-02-03", "close": 101.67, "volume": 78268.0}, {"date": "2022-02-04", "close": 105.61, "volume": 67519.0}, {"date": "2022-02-07", "close": 105.86, "volume": 55294.0}, {"date": "2022-02-08", "close": 107.66, "volume": 134816.0}, {"date": "2022-02-09", "close": 106.62, "volume": 58582.0}, {"date": "2022-02-10", "close": 106.22, "volume": 102794.0}, {"date": "2022-02-11", "close": 105.94, "volume": 99880.0}, {"date": "2022-02-14", "close": 104.67, "volume": 67638.0}, {"date": "2022-02-15", "close": 106.56, "volume": 128932.0}, {"date": "2022-02-16", "close": 105.83, "volume": 46456.0}, {"date": "2022-02-17", "close": 102.07, "volume": 59577.0}, {"date": "2022-02-18", "close": 101.79, "volume": 85055.0}, {"date": "2022-02-22", "close": 100.32, "volume": 46627.0}, {"date": "2022-02-23", "close": 98.97, "volume": 67506.0}, {"date": "2022-02-24", "close": 97.82, "volume": 109486.0}, {"date": "2022-02-25", "close": 101.91, "volume": 85290.0}, {"date": "2022-02-28", "close": 102.25, "volume": 97073.0}, {"date": "2022-03-01", "close": 96.35, "volume": 103376.0}, {"date": "2022-03-02", "close": 101.86, "volume": 59762.0}, {"date": "2022-03-03", "close": 99.52, "volume": 74513.0}, {"date": "2022-03-04", "close": 95.33, "volume": 95710.0}, {"date": "2022-03-07", "close": 92.43, "volume": 82859.0}, {"date": "2022-03-08", "close": 94.41, "volume": 132346.0}, {"date": "2022-03-09", "close": 100.0, "volume": 87772.0}, {"date": "2022-03-10", "close": 99.75, "volume": 70579.0}, {"date": "2022-03-11", "close": 100.59, "volume": 64068.0}, {"date": "2022-03-14", "close": 101.83, "volume": 71641.0}, {"date": "2022-03-15", "close": 102.43, "volume": 53445.0}, {"date": "2022-03-16", "close": 106.36, "volume": 69966.0}, {"date": "2022-03-17", "close": 104.44, "volume": 59332.0}, {"date": "2022-03-18", "close": 104.21, "volume": 174598.0}, {"date": "2022-03-21", "close": 104.17, "volume": 100120.0}, {"date": "2022-03-22", "close": 105.48, "volume": 70162.0}, {"date": "2022-03-23", "close": 100.48, "volume": 75376.0}, {"date": "2022-03-24", "close": 101.27, "volume": 43126.0}, {"date": "2022-03-25", "close": 103.66, "volume": 62443.0}, {"date": "2022-03-28", "close": 103.69, "volume": 59079.0}, {"date": "2022-03-29", "close": 106.73, "volume": 108284.0}, {"date": "2022-03-30", "close": 102.99, "volume": 212392.0}, {"date": "2022-03-31", "close": 101.77, "volume": 337626.0}, {"date": "2022-04-01", "close": 101.18, "volume": 115215.0}, {"date": "2022-04-04", "close": 95.71, "volume": 137436.0}, {"date": "2022-04-05", "close": 94.77, "volume": 82376.0}, {"date": "2022-04-06", "close": 92.91, "volume": 91644.0}, {"date": "2022-04-07", "close": 91.83, "volume": 87990.0}, {"date": "2022-04-08", "close": 92.25, "volume": 61462.0}, {"date": "2022-04-11", "close": 94.53, "volume": 84082.0}, {"date": "2022-04-12", "close": 94.26, "volume": 67519.0}, {"date": "2022-04-13", "close": 96.11, "volume": 61871.0}, {"date": "2022-04-14", "close": 95.39, "volume": 82815.0}, {"date": "2022-04-18", "close": 96.54, "volume": 61614.0}, {"date": "2022-04-19", "close": 100.94, "volume": 72794.0}, {"date": "2022-04-20", "close": 102.52, "volume": 67095.0}, {"date": "2022-04-21", "close": 100.04, "volume": 105304.0}, {"date": "2022-04-22", "close": 95.03, "volume": 203081.0}, {"date": "2022-04-25", "close": 93.07, "volume": 124398.0}, {"date": "2022-04-26", "close": 87.71, "volume": 115931.0}, {"date": "2022-04-27", "close": 86.46, "volume": 91145.0}, {"date": "2022-04-28", "close": 88.72, "volume": 57736.0}, {"date": "2022-04-29", "close": 89.05, "volume": 116395.0}, {"date": "2022-05-02", "close": 91.41, "volume": 95557.0}, {"date": "2022-05-03", "close": 92.74, "volume": 68808.0}, {"date": "2022-05-04", "close": 94.21, "volume": 72631.0}, {"date": "2022-05-05", "close": 91.43, "volume": 58752.0}, {"date": "2022-05-06", "close": 90.57, "volume": 75236.0}, {"date": "2022-05-09", "close": 89.4, "volume": 102855.0}, {"date": "2022-05-10", "close": 87.69, "volume": 108809.0}, {"date": "2022-05-11", "close": 84.99, "volume": 125117.0}, {"date": "2022-05-12", "close": 73.8, "volume": 479038.0}, {"date": "2022-05-13", "close": 80.2, "volume": 246500.0}, {"date": "2022-05-16", "close": 79.48, "volume": 129342.0}, {"date": "2022-05-17", "close": 83.04, "volume": 69991.0}, {"date": "2022-05-18", "close": 77.63, "volume": 111673.0}, {"date": "2022-05-19", "close": 74.89, "volume": 125636.0}, {"date": "2022-05-20", "close": 73.71, "volume": 160505.0}, {"date": "2022-05-23", "close": 76.62, "volume": 71601.0}, {"date": "2022-05-24", "close": 72.79, "volume": 86379.0}, {"date": "2022-05-25", "close": 74.49, "volume": 71413.0}, {"date": "2022-05-26", "close": 75.56, "volume": 62854.0}, {"date": "2022-05-27", "close": 77.56, "volume": 109988.0}, {"date": "2022-05-31", "close": 77.23, "volume": 81561.0}, {"date": "2022-06-01", "close": 75.42, "volume": 69565.0}, {"date": "2022-06-02", "close": 77.46, "volume": 84813.0}, {"date": "2022-06-03", "close": 75.58, "volume": 44604.0}, {"date": "2022-06-06", "close": 78.87, "volume": 96035.0}, {"date": "2022-06-07", "close": 78.42, "volume": 61655.0}, {"date": "2022-06-08", "close": 77.29, "volume": 64391.0}, {"date": "2022-06-09", "close": 75.19, "volume": 109916.0}, {"date": "2022-06-10", "close": 73.76, "volume": 99006.0}, {"date": "2022-06-13", "close": 68.91, "volume": 148681.0}, {"date": "2022-06-14", "close": 69.16, "volume": 98205.0}, {"date": "2022-06-15", "close": 70.66, "volume": 54374.0}, {"date": "2022-06-16", "close": 68.49, "volume": 72297.0}, {"date": "2022-06-17", "close": 70.08, "volume": 109320.0}, {"date": "2022-06-21", "close": 70.0, "volume": 65208.0}, {"date": "2022-06-22", "close": 70.75, "volume": 100931.0}, {"date": "2022-06-23", "close": 70.53, "volume": 89748.0}, {"date": "2022-06-24", "close": 72.35, "volume": 191189.0}, {"date": "2022-06-27", "close": 72.37, "volume": 56517.0}, {"date": "2022-06-28", "close": 71.21, "volume": 53840.0}, {"date": "2022-06-29", "close": 69.8, "volume": 67898.0}, {"date": "2022-06-30", "close": 69.42, "volume": 91664.0}, {"date": "2022-07-01", "close": 69.96, "volume": 72020.0}, {"date": "2022-07-05", "close": 67.47, "volume": 118322.0}, {"date": "2022-07-06", "close": 66.8, "volume": 135126.0}, {"date": "2022-07-07", "close": 67.04, "volume": 136891.0}, {"date": "2022-07-08", "close": 65.06, "volume": 100541.0}, {"date": "2022-07-11", "close": 64.25, "volume": 140001.0}, {"date": "2022-07-12", "close": 63.98, "volume": 169140.0}, {"date": "2022-07-13", "close": 62.49, "volume": 76610.0}, {"date": "2022-07-14", "close": 61.76, "volume": 57245.0}, {"date": "2022-07-15", "close": 65.47, "volume": 119644.0}, {"date": "2022-07-18", "close": 65.72, "volume": 109690.0}, {"date": "2022-07-19", "close": 66.79, "volume": 238883.0}, {"date": "2022-07-20", "close": 68.09, "volume": 156440.0}, {"date": "2022-07-21", "close": 69.77, "volume": 129327.0}, {"date": "2022-07-22", "close": 70.21, "volume": 156095.0}, {"date": "2022-07-25", "close": 73.75, "volume": 90200.0}, {"date": "2022-07-26", "close": 71.52, "volume": 66410.0}, {"date": "2022-07-27", "close": 70.98, "volume": 120061.0}, {"date": "2022-07-28", "close": 69.5, "volume": 87357.0}, {"date": "2022-07-29", "close": 69.38, "volume": 188112.0}, {"date": "2022-08-01", "close": 70.87, "volume": 211586.0}, {"date": "2022-08-02", "close": 70.73, "volume": 113105.0}, {"date": "2022-08-03", "close": 72.48, "volume": 87005.0}, {"date": "2022-08-04", "close": 73.31, "volume": 111835.0}, {"date": "2022-08-05", "close": 74.8, "volume": 69855.0}, {"date": "2022-08-08", "close": 73.25, "volume": 47741.0}, {"date": "2022-08-09", "close": 74.41, "volume": 81105.0}, {"date": "2022-08-10", "close": 77.03, "volume": 91784.0}, {"date": "2022-08-11", "close": 77.7, "volume": 45055.0}, {"date": "2022-08-12", "close": 79.44, "volume": 61418.0}, {"date": "2022-08-15", "close": 79.03, "volume": 56057.0}, {"date": "2022-08-16", "close": 79.7, "volume": 110128.0}, {"date": "2022-08-17", "close": 79.22, "volume": 71351.0}, {"date": "2022-08-18", "close": 79.36, "volume": 60754.0}, {"date": "2022-08-19", "close": 78.16, "volume": 72753.0}, {"date": "2022-08-22", "close": 76.96, "volume": 90103.0}, {"date": "2022-08-23", "close": 75.8, "volume": 59811.0}, {"date": "2022-08-24", "close": 75.28, "volume": 44068.0}, {"date": "2022-08-25", "close": 76.81, "volume": 55181.0}, {"date": "2022-08-26", "close": 74.31, "volume": 43653.0}, {"date": "2022-08-29", "close": 72.85, "volume": 57832.0}, {"date": "2022-08-30", "close": 72.73, "volume": 54301.0}, {"date": "2022-08-31", "close": 71.59, "volume": 53397.0}, {"date": "2022-09-01", "close": 71.41, "volume": 41441.0}, {"date": "2022-09-02", "close": 70.26, "volume": 40794.0}, {"date": "2022-09-06", "close": 69.42, "volume": 43536.0}, {"date": "2022-09-07", "close": 71.31, "volume": 52250.0}, {"date": "2022-09-08", "close": 72.2, "volume": 35214.0}, {"date": "2022-09-09", "close": 72.55, "volume": 36042.0}, {"date": "2022-09-12", "close": 73.54, "volume": 47755.0}, {"date": "2022-09-13", "close": 70.51, "volume": 49605.0}, {"date": "2022-09-14", "close": 71.33, "volume": 51500.0}, {"date": "2022-09-15", "close": 71.39, "volume": 44873.0}, {"date": "2022-09-16", "close": 69.21, "volume": 93921.0}, {"date": "2022-09-19", "close": 69.96, "volume": 71241.0}, {"date": "2022-09-20", "close": 69.43, "volume": 46750.0}, {"date": "2022-09-21", "close": 68.57, "volume": 54406.0}, {"date": "2022-09-22", "close": 67.77, "volume": 43974.0}, {"date": "2022-09-23", "close": 66.3, "volume": 61638.0}, {"date": "2022-09-26", "close": 65.91, "volume": 42809.0}, {"date": "2022-09-27", "close": 65.3, "volume": 44496.0}, {"date": "2022-09-28", "close": 66.83, "volume": 42752.0}, {"date": "2022-09-29", "close": 65.56, "volume": 37025.0}, {"date": "2022-09-30", "close": 64.36, "volume": 59556.0}, {"date": "2022-10-03", "close": 66.16, "volume": 33541.0}, {"date": "2022-10-04", "close": 67.91, "volume": 51384.0}, {"date": "2022-10-05", "close": 66.25, "volume": 31921.0}, {"date": "2022-10-06", "close": 64.71, "volume": 65202.0}, {"date": "2022-10-07", "close": 63.42, "volume": 44823.0}, {"date": "2022-10-10", "close": 63.14, "volume": 40131.0}, {"date": "2022-10-11", "close": 64.16, "volume": 67974.0}, {"date": "2022-10-12", "close": 64.66, "volume": 44914.0}, {"date": "2022-10-13", "close": 67.62, "volume": 48490.0}, {"date": "2022-10-14", "close": 65.96, "volume": 56152.0}, {"date": "2022-10-17", "close": 67.01, "volume": 59997.0}, {"date": "2022-10-18", "close": 64.15, "volume": 81095.0}, {"date": "2022-10-19", "close": 63.8, "volume": 86306.0}, {"date": "2022-10-20", "close": 59.94, "volume": 106276.0}, {"date": "2022-10-21", "close": 60.53, "volume": 153231.0}, {"date": "2022-10-24", "close": 61.69, "volume": 91002.0}, {"date": "2022-10-25", "close": 64.17, "volume": 89129.0}, {"date": "2022-10-26", "close": 64.31, "volume": 55784.0}, {"date": "2022-10-27", "close": 64.43, "volume": 69358.0}, {"date": "2022-10-28", "close": 66.62, "volume": 97422.0}, {"date": "2022-10-31", "close": 66.0, "volume": 85987.0}, {"date": "2022-11-01", "close": 66.43, "volume": 49039.0}, {"date": "2022-11-02", "close": 66.38, "volume": 78850.0}, {"date": "2022-11-03", "close": 66.56, "volume": 46658.0}, {"date": "2022-11-04", "close": 68.62, "volume": 39305.0}, {"date": "2022-11-07", "close": 68.47, "volume": 40421.0}, {"date": "2022-11-08", "close": 67.42, "volume": 95416.0}, {"date": "2022-11-09", "close": 66.82, "volume": 64239.0}, {"date": "2022-11-10", "close": 71.3, "volume": 50010.0}, {"date": "2022-11-11", "close": 70.82, "volume": 66809.0}, {"date": "2022-11-14", "close": 70.37, "volume": 51021.0}, {"date": "2022-11-15", "close": 71.55, "volume": 41097.0}, {"date": "2022-11-16", "close": 70.82, "volume": 50475.0}, {"date": "2022-11-17", "close": 68.95, "volume": 98327.0}, {"date": "2022-11-18", "close": 67.28, "volume": 74663.0}, {"date": "2022-11-21", "close": 67.9, "volume": 46468.0}, {"date": "2022-11-22", "close": 67.64, "volume": 30711.0}, {"date": "2022-11-23", "close": 66.62, "volume": 18922.0}, {"date": "2022-11-25", "close": 67.43, "volume": 16139.0}, {"date": "2022-11-28", "close": 65.41, "volume": 52383.0}, {"date": "2022-11-29", "close": 65.57, "volume": 32433.0}, {"date": "2022-11-30", "close": 63.54, "volume": 170402.0}, {"date": "2022-12-01", "close": 62.71, "volume": 114005.0}, {"date": "2022-12-02", "close": 61.49, "volume": 88007.0}, {"date": "2022-12-05", "close": 57.0, "volume": 195629.0}, {"date": "2022-12-06", "close": 56.41, "volume": 123241.0}, {"date": "2022-12-07", "close": 55.9, "volume": 123213.0}, {"date": "2022-12-08", "close": 56.34, "volume": 140215.0}, {"date": "2022-12-09", "close": 57.49, "volume": 80443.0}, {"date": "2022-12-12", "close": 60.17, "volume": 121813.0}, {"date": "2022-12-13", "close": 56.15, "volume": 168994.0}, {"date": "2022-12-14", "close": 56.23, "volume": 97020.0}, {"date": "2022-12-15", "close": 54.69, "volume": 134056.0}, {"date": "2022-12-16", "close": 55.5, "volume": 229615.0}, {"date": "2022-12-19", "close": 55.6, "volume": 93084.0}, {"date": "2022-12-20", "close": 55.95, "volume": 89938.0}, {"date": "2022-12-21", "close": 56.62, "volume": 60341.0}, {"date": "2022-12-22", "close": 56.43, "volume": 45654.0}, {"date": "2022-12-23", "close": 57.85, "volume": 61168.0}, {"date": "2022-12-27", "close": 57.77, "volume": 54279.0}, {"date": "2022-12-28", "close": 57.6, "volume": 34348.0}, {"date": "2022-12-29", "close": 58.32, "volume": 45656.0}, {"date": "2022-12-30", "close": 58.67, "volume": 57997.0}, {"date": "2023-01-03", "close": 58.01, "volume": 59384.0}, {"date": "2023-01-04", "close": 58.78, "volume": 39036.0}, {"date": "2023-01-05", "close": 56.12, "volume": 64983.0}, {"date": "2023-01-06", "close": 58.23, "volume": 69075.0}, {"date": "2023-01-09", "close": 59.12, "volume": 51612.0}, {"date": "2023-01-10", "close": 58.97, "volume": 57808.0}, {"date": "2023-01-11", "close": 58.32, "volume": 60354.0}, {"date": "2023-01-12", "close": 60.8, "volume": 42140.0}, {"date": "2023-01-13", "close": 59.3, "volume": 84040.0}, {"date": "2023-01-17", "close": 59.25, "volume": 61309.0}, {"date": "2023-01-18", "close": 58.92, "volume": 52429.0}, {"date": "2023-01-19", "close": 59.11, "volume": 47954.0}, {"date": "2023-01-20", "close": 57.14, "volume": 89170.0}, {"date": "2023-01-23", "close": 56.38, "volume": 102038.0}, {"date": "2023-01-24", "close": 56.78, "volume": 59064.0}, {"date": "2023-01-25", "close": 57.63, "volume": 159177.0}, {"date": "2023-01-26", "close": 58.97, "volume": 192380.0}, {"date": "2023-01-27", "close": 59.04, "volume": 179196.0}, {"date": "2023-01-30", "close": 58.97, "volume": 182539.0}, {"date": "2023-01-31", "close": 59.38, "volume": 84240.0}, {"date": "2023-02-01", "close": 58.35, "volume": 104724.0}, {"date": "2023-02-02", "close": 59.08, "volume": 88597.0}, {"date": "2023-02-03", "close": 59.16, "volume": 53394.0}, {"date": "2023-02-06", "close": 58.79, "volume": 79985.0}, {"date": "2023-02-07", "close": 58.85, "volume": 68981.0}, {"date": "2023-02-08", "close": 58.95, "volume": 77409.0}, {"date": "2023-02-09", "close": 58.19, "volume": 74717.0}, {"date": "2023-02-10", "close": 57.72, "volume": 91786.0}, {"date": "2023-02-13", "close": 58.94, "volume": 43729.0}, {"date": "2023-02-14", "close": 58.12, "volume": 70374.0}, {"date": "2023-02-15", "close": 60.61, "volume": 76942.0}, {"date": "2023-02-16", "close": 60.21, "volume": 87554.0}, {"date": "2023-02-17", "close": 58.99, "volume": 70557.0}, {"date": "2023-02-21", "close": 57.28, "volume": 52530.0}, {"date": "2023-02-22", "close": 56.85, "volume": 128386.0}, {"date": "2023-02-23", "close": 56.0, "volume": 83626.0}, {"date": "2023-02-24", "close": 55.8, "volume": 58069.0}, {"date": "2023-02-27", "close": 55.98, "volume": 85508.0}, {"date": "2023-02-28", "close": 55.81, "volume": 127312.0}, {"date": "2023-03-01", "close": 55.91, "volume": 90265.0}, {"date": "2023-03-02", "close": 55.53, "volume": 61960.0}, {"date": "2023-03-03", "close": 55.92, "volume": 96966.0}, {"date": "2023-03-06", "close": 55.39, "volume": 95375.0}, {"date": "2023-03-07", "close": 54.27, "volume": 70434.0}, {"date": "2023-03-08", "close": 54.74, "volume": 67229.0}, {"date": "2023-03-09", "close": 50.37, "volume": 137450.0}, {"date": "2023-03-10", "close": 43.76, "volume": 546412.0}, {"date": "2023-03-13", "close": 24.6, "volume": 3014618.0}, {"date": "2023-03-14", "close": 34.19, "volume": 1771795.0}, {"date": "2023-03-15", "close": 39.31, "volume": 742151.0}, {"date": "2023-03-16", "close": 39.79, "volume": 417885.0}, {"date": "2023-03-17", "close": 35.63, "volume": 581926.0}, {"date": "2023-03-20", "close": 35.32, "volume": 240746.0}, {"date": "2023-03-21", "close": 37.87, "volume": 211221.0}, {"date": "2023-03-22", "close": 34.91, "volume": 163297.0}, {"date": "2023-03-23", "close": 34.31, "volume": 254986.0}, {"date": "2023-03-24", "close": 35.78, "volume": 199433.0}, {"date": "2023-03-27", "close": 37.21, "volume": 129328.0}, {"date": "2023-03-28", "close": 36.81, "volume": 158865.0}, {"date": "2023-03-29", "close": 35.02, "volume": 282065.0}, {"date": "2023-03-30", "close": 25.36, "volume": 6584476.0}, {"date": "2023-03-31", "close": 33.89, "volume": 3300548.0}, {"date": "2023-04-03", "close": 30.88, "volume": 993465.0}, {"date": "2023-04-04", "close": 28.77, "volume": 721570.0}, {"date": "2023-04-05", "close": 27.64, "volume": 586437.0}, {"date": "2023-04-06", "close": 29.45, "volume": 626450.0}, {"date": "2023-04-10", "close": 29.31, "volume": 367597.0}, {"date": "2023-04-11", "close": 29.58, "volume": 227474.0}, {"date": "2023-04-12", "close": 28.85, "volume": 176779.0}, {"date": "2023-04-13", "close": 30.47, "volume": 248472.0}, {"date": "2023-04-14", "close": 29.75, "volume": 280052.0}, {"date": "2023-04-17", "close": 31.16, "volume": 296869.0}, {"date": "2023-04-18", "close": 30.8, "volume": 294078.0}, {"date": "2023-04-19", "close": 36.28, "volume": 1069167.0}, {"date": "2023-04-20", "close": 34.42, "volume": 482798.0}, {"date": "2023-04-21", "close": 33.92, "volume": 235620.0}, {"date": "2023-04-24", "close": 33.16, "volume": 308812.0}, {"date": "2023-04-25", "close": 30.76, "volume": 311427.0}, {"date": "2023-04-26", "close": 30.83, "volume": 297843.0}, {"date": "2023-04-27", "close": 31.63, "volume": 139625.0}, {"date": "2023-04-28", "close": 32.09, "volume": 164517.0}, {"date": "2023-05-01", "close": 26.7, "volume": 1425617.0}, {"date": "2023-05-02", "close": 21.24, "volume": 2081496.0}, {"date": "2023-05-03", "close": 21.22, "volume": 1383874.0}, {"date": "2023-05-04", "close": 19.86, "volume": 2185080.0}, {"date": "2023-05-05", "close": 23.08, "volume": 948204.0}, {"date": "2023-05-08", "close": 22.84, "volume": 665184.0}, {"date": "2023-05-09", "close": 23.01, "volume": 305373.0}, {"date": "2023-05-10", "close": 21.67, "volume": 525292.0}, {"date": "2023-05-11", "close": 21.56, "volume": 572478.0}, {"date": "2023-05-12", "close": 21.32, "volume": 334544.0}, {"date": "2023-05-15", "close": 23.52, "volume": 580857.0}, {"date": "2023-05-16", "close": 22.73, "volume": 307857.0}, {"date": "2023-05-17", "close": 25.03, "volume": 703497.0}, {"date": "2023-05-18", "close": 25.4, "volume": 426365.0}, {"date": "2023-05-19", "close": 24.99, "volume": 448458.0}, {"date": "2023-05-22", "close": 27.47, "volume": 626669.0}, {"date": "2023-05-23", "close": 28.45, "volume": 658955.0}, {"date": "2023-05-24", "close": 27.66, "volume": 292267.0}, {"date": "2023-05-25", "close": 29.26, "volume": 643588.0}, {"date": "2023-05-26", "close": 29.51, "volume": 581359.0}, {"date": "2023-05-30", "close": 30.58, "volume": 372506.0}, {"date": "2023-05-31", "close": 28.3, "volume": 408983.0}, {"date": "2023-06-01", "close": 28.17, "volume": 294227.0}, {"date": "2023-06-02", "close": 30.15, "volume": 707176.0}, {"date": "2023-06-05", "close": 31.06, "volume": 249638.0}, {"date": "2023-06-06", "close": 33.46, "volume": 465759.0}, {"date": "2023-06-07", "close": 35.95, "volume": 509754.0}, {"date": "2023-06-08", "close": 37.44, "volume": 339164.0}, {"date": "2023-06-09", "close": 35.82, "volume": 249793.0}, {"date": "2023-06-12", "close": 35.64, "volume": 242058.0}, {"date": "2023-06-13", "close": 39.14, "volume": 385126.0}, {"date": "2023-06-14", "close": 36.97, "volume": 327895.0}, {"date": "2023-06-15", "close": 37.95, "volume": 210678.0}, {"date": "2023-06-16", "close": 38.39, "volume": 808463.0}, {"date": "2023-06-20", "close": 37.3, "volume": 213421.0}, {"date": "2023-06-21", "close": 35.83, "volume": 186906.0}, {"date": "2023-06-22", "close": 33.28, "volume": 263692.0}, {"date": "2023-06-23", "close": 31.96, "volume": 523863.0}, {"date": "2023-06-26", "close": 33.49, "volume": 236706.0}, {"date": "2023-06-27", "close": 34.35, "volume": 161682.0}, {"date": "2023-06-28", "close": 33.75, "volume": 163845.0}, {"date": "2023-06-29", "close": 35.43, "volume": 203641.0}, {"date": "2023-06-30", "close": 34.73, "volume": 164858.0}, {"date": "2023-07-03", "close": 35.47, "volume": 106224.0}, {"date": "2023-07-05", "close": 34.75, "volume": 121180.0}, {"date": "2023-07-06", "close": 34.45, "volume": 173870.0}, {"date": "2023-07-07", "close": 36.14, "volume": 171712.0}, {"date": "2023-07-10", "close": 37.95, "volume": 173109.0}, {"date": "2023-07-11", "close": 39.03, "volume": 133472.0}, {"date": "2023-07-12", "close": 40.28, "volume": 217598.0}, {"date": "2023-07-13", "close": 41.36, "volume": 171311.0}, {"date": "2023-07-14", "close": 40.89, "volume": 147917.0}, {"date": "2023-07-17", "close": 42.65, "volume": 168850.0}, {"date": "2023-07-18", "close": 45.52, "volume": 260168.0}, {"date": "2023-07-19", "close": 47.51, "volume": 240960.0}, {"date": "2023-07-20", "close": 46.14, "volume": 218819.0}, {"date": "2023-07-21", "close": 41.83, "volume": 415780.0}, {"date": "2023-07-24", "close": 46.34, "volume": 343978.0}, {"date": "2023-07-25", "close": 44.38, "volume": 550902.0}, {"date": "2023-07-26", "close": 47.0, "volume": 327039.0}, {"date": "2023-07-27", "close": 44.12, "volume": 303839.0}, {"date": "2023-07-28", "close": 45.78, "volume": 116364.0}, {"date": "2023-07-31", "close": 45.29, "volume": 119800.0}, {"date": "2023-08-01", "close": 46.06, "volume": 132917.0}, {"date": "2023-08-02", "close": 46.42, "volume": 112326.0}, {"date": "2023-08-03", "close": 47.43, "volume": 137533.0}, {"date": "2023-08-04", "close": 48.3, "volume": 95376.0}, {"date": "2023-08-07", "close": 48.62, "volume": 74182.0}, {"date": "2023-08-08", "close": 48.1, "volume": 75370.0}, {"date": "2023-08-09", "close": 46.61, "volume": 88470.0}, {"date": "2023-08-10", "close": 45.79, "volume": 71649.0}, {"date": "2023-08-11", "close": 46.11, "volume": 52920.0}, {"date": "2023-08-14", "close": 45.24, "volume": 62421.0}, {"date": "2023-08-15", "close": 44.6, "volume": 119929.0}, {"date": "2023-08-16", "close": 43.62, "volume": 105456.0}, {"date": "2023-08-17", "close": 42.71, "volume": 78775.0}, {"date": "2023-08-18", "close": 42.5, "volume": 69228.0}, {"date": "2023-08-21", "close": 42.06, "volume": 92230.0}, {"date": "2023-08-22", "close": 41.18, "volume": 174289.0}, {"date": "2023-08-23", "close": 41.88, "volume": 61163.0}, {"date": "2023-08-24", "close": 41.1, "volume": 55888.0}, {"date": "2023-08-25", "close": 40.54, "volume": 79048.0}, {"date": "2023-08-28", "close": 41.11, "volume": 45461.0}, {"date": "2023-08-29", "close": 41.48, "volume": 70950.0}, {"date": "2023-08-30", "close": 40.12, "volume": 101598.0}, {"date": "2023-08-31", "close": 39.81, "volume": 89181.0}, {"date": "2023-09-01", "close": 40.79, "volume": 102999.0}, {"date": "2023-09-05", "close": 39.82, "volume": 124291.0}, {"date": "2023-09-06", "close": 38.42, "volume": 139291.0}, {"date": "2023-09-07", "close": 37.83, "volume": 150897.0}, {"date": "2023-09-08", "close": 37.77, "volume": 96915.0}, {"date": "2023-09-11", "close": 37.52, "volume": 82786.0}, {"date": "2023-09-12", "close": 37.35, "volume": 104603.0}, {"date": "2023-09-13", "close": 36.45, "volume": 178136.0}, {"date": "2023-09-14", "close": 37.52, "volume": 192688.0}, {"date": "2023-09-15", "close": 36.53, "volume": 597897.0}, {"date": "2023-09-18", "close": 35.92, "volume": 99967.0}, {"date": "2023-09-19", "close": 35.57, "volume": 50915.0}, {"date": "2023-09-20", "close": 34.78, "volume": 72563.0}, {"date": "2023-09-21", "close": 33.91, "volume": 106392.0}, {"date": "2023-09-22", "close": 33.72, "volume": 56190.0}, {"date": "2023-09-25", "close": 34.43, "volume": 54719.0}, {"date": "2023-09-26", "close": 33.91, "volume": 87349.0}, {"date": "2023-09-27", "close": 34.22, "volume": 63098.0}, {"date": "2023-09-28", "close": 34.96, "volume": 74875.0}, {"date": "2023-09-29", "close": 36.28, "volume": 120645.0}, {"date": "2023-10-02", "close": 35.12, "volume": 92714.0}, {"date": "2023-10-03", "close": 34.27, "volume": 70090.0}, {"date": "2023-10-04", "close": 34.71, "volume": 56576.0}, {"date": "2023-10-05", "close": 33.55, "volume": 267549.0}, {"date": "2023-10-06", "close": 32.71, "volume": 150631.0}, {"date": "2023-10-09", "close": 31.78, "volume": 104259.0}, {"date": "2023-10-10", "close": 32.34, "volume": 100051.0}, {"date": "2023-10-11", "close": 32.05, "volume": 53560.0}, {"date": "2023-10-12", "close": 31.25, "volume": 69633.0}, {"date": "2023-10-13", "close": 30.26, "volume": 61131.0}, {"date": "2023-10-16", "close": 32.46, "volume": 106898.0}, {"date": "2023-10-17", "close": 33.8, "volume": 138932.0}, {"date": "2023-10-18", "close": 33.24, "volume": 106695.0}, {"date": "2023-10-19", "close": 32.21, "volume": 108006.0}, {"date": "2023-10-20", "close": 33.1, "volume": 218144.0}, {"date": "2023-10-23", "close": 31.62, "volume": 125439.0}, {"date": "2023-10-24", "close": 32.62, "volume": 90557.0}, {"date": "2023-10-25", "close": 31.73, "volume": 99165.0}, {"date": "2023-10-26", "close": 32.68, "volume": 58623.0}, {"date": "2023-10-27", "close": 32.01, "volume": 70886.0}, {"date": "2023-10-30", "close": 32.59, "volume": 60507.0}, {"date": "2023-10-31", "close": 32.41, "volume": 67889.0}, {"date": "2023-11-01", "close": 32.66, "volume": 62171.0}, {"date": "2023-11-02", "close": 35.21, "volume": 84803.0}, {"date": "2023-11-03", "close": 37.34, "volume": 106549.0}, {"date": "2023-11-06", "close": 37.25, "volume": 83753.0}, {"date": "2023-11-07", "close": 36.45, "volume": 63663.0}, {"date": "2023-11-08", "close": 34.64, "volume": 66575.0}, {"date": "2023-11-09", "close": 33.69, "volume": 60872.0}, {"date": "2023-11-10", "close": 34.2, "volume": 42195.0}, {"date": "2023-11-13", "close": 34.8, "volume": 73037.0}, {"date": "2023-11-14", "close": 37.52, "volume": 146914.0}, {"date": "2023-11-15", "close": 37.76, "volume": 72445.0}, {"date": "2023-11-16", "close": 36.59, "volume": 53257.0}, {"date": "2023-11-17", "close": 37.61, "volume": 79395.0}, {"date": "2023-11-20", "close": 38.25, "volume": 56151.0}, {"date": "2023-11-21", "close": 36.29, "volume": 60442.0}, {"date": "2023-11-22", "close": 37.02, "volume": 65387.0}, {"date": "2023-11-24", "close": 37.72, "volume": 21791.0}, {"date": "2023-11-27", "close": 36.81, "volume": 79916.0}, {"date": "2023-11-28", "close": 37.41, "volume": 64989.0}, {"date": "2023-11-29", "close": 38.77, "volume": 106281.0}, {"date": "2023-11-30", "close": 38.97, "volume": 104180.0}, {"date": "2023-12-01", "close": 41.89, "volume": 126815.0}, {"date": "2023-12-04", "close": 42.17, "volume": 78121.0}, {"date": "2023-12-05", "close": 42.96, "volume": 103653.0}, {"date": "2023-12-06", "close": 43.97, "volume": 150565.0}, {"date": "2023-12-07", "close": 46.14, "volume": 124575.0}, {"date": "2023-12-08", "close": 45.96, "volume": 81513.0}, {"date": "2023-12-11", "close": 45.59, "volume": 92536.0}, {"date": "2023-12-12", "close": 45.28, "volume": 85059.0}, {"date": "2023-12-13", "close": 49.35, "volume": 170433.0}, {"date": "2023-12-14", "close": 52.17, "volume": 321571.0}, {"date": "2023-12-15", "close": 52.67, "volume": 640459.0}, {"date": "2023-12-18", "close": 52.93, "volume": 119947.0}, {"date": "2023-12-19", "close": 54.68, "volume": 109126.0}, {"date": "2023-12-20", "close": 53.31, "volume": 104851.0}, {"date": "2023-12-21", "close": 53.69, "volume": 94767.0}, {"date": "2023-12-22", "close": 54.13, "volume": 147487.0}, {"date": "2023-12-26", "close": 56.37, "volume": 88912.0}, {"date": "2023-12-27", "close": 56.64, "volume": 60051.0}, {"date": "2023-12-28", "close": 56.46, "volume": 45717.0}, {"date": "2023-12-29", "close": 55.38, "volume": 124501.0}, {"date": "2024-01-02", "close": 51.15, "volume": 203990.0}, {"date": "2024-01-03", "close": 51.87, "volume": 175219.0}, {"date": "2024-01-04", "close": 50.63, "volume": 105277.0}, {"date": "2024-01-05", "close": 51.49, "volume": 133196.0}, {"date": "2024-01-08", "close": 52.29, "volume": 73905.0}, {"date": "2024-01-09", "close": 50.48, "volume": 61542.0}, {"date": "2024-01-10", "close": 50.87, "volume": 61904.0}, {"date": "2024-01-11", "close": 50.81, "volume": 69563.0}, {"date": "2024-01-12", "close": 49.83, "volume": 61506.0}, {"date": "2024-01-16", "close": 48.24, "volume": 53120.0}, {"date": "2024-01-17", "close": 47.97, "volume": 52722.0}, {"date": "2024-01-18", "close": 46.96, "volume": 103364.0}, {"date": "2024-01-19", "close": 45.94, "volume": 169526.0}, {"date": "2024-01-22", "close": 48.96, "volume": 103581.0}, {"date": "2024-01-23", "close": 49.32, "volume": 115173.0}, {"date": "2024-01-24", "close": 50.7, "volume": 91067.0}, {"date": "2024-01-25", "close": 50.16, "volume": 128932.0}, {"date": "2024-01-26", "close": 50.25, "volume": 45844.0}, {"date": "2024-01-29", "close": 53.04, "volume": 104167.0}, {"date": "2024-01-30", "close": 51.46, "volume": 115287.0}, {"date": "2024-01-31", "close": 48.49, "volume": 162551.0}, {"date": "2024-02-01", "close": 45.21, "volume": 327977.0}, {"date": "2024-02-02", "close": 44.56, "volume": 105178.0}, {"date": "2024-02-05", "close": 43.8, "volume": 89748.0}, {"date": "2024-02-06", "close": 43.49, "volume": 161885.0}, {"date": "2024-02-07", "close": 41.05, "volume": 203001.0}, {"date": "2024-02-08", "close": 41.95, "volume": 121011.0}, {"date": "2024-02-09", "close": 42.5, "volume": 104123.0}, {"date": "2024-02-12", "close": 43.87, "volume": 83835.0}, {"date": "2024-02-13", "close": 41.22, "volume": 96933.0}, {"date": "2024-02-14", "close": 43.13, "volume": 75546.0}, {"date": "2024-02-15", "close": 45.59, "volume": 92646.0}, {"date": "2024-02-16", "close": 44.81, "volume": 62658.0}, {"date": "2024-02-20", "close": 43.74, "volume": 43952.0}, {"date": "2024-02-21", "close": 42.74, "volume": 48074.0}, {"date": "2024-02-22", "close": 42.47, "volume": 74369.0}, {"date": "2024-02-23", "close": 42.06, "volume": 69895.0}, {"date": "2024-02-26", "close": 41.13, "volume": 64962.0}, {"date": "2024-02-27", "close": 41.49, "volume": 44982.0}, {"date": "2024-02-28", "close": 40.82, "volume": 42845.0}, {"date": "2024-02-29", "close": 39.21, "volume": 175526.0}, {"date": "2024-03-01", "close": 38.0, "volume": 129967.0}, {"date": "2024-03-04", "close": 37.12, "volume": 108315.0}, {"date": "2024-03-05", "close": 40.01, "volume": 141526.0}, {"date": "2024-03-06", "close": 39.5, "volume": 117989.0}, {"date": "2024-03-07", "close": 39.83, "volume": 68451.0}, {"date": "2024-03-08", "close": 39.9, "volume": 51206.0}, {"date": "2024-03-11", "close": 39.68, "volume": 74869.0}, {"date": "2024-03-12", "close": 38.88, "volume": 93393.0}, {"date": "2024-03-13", "close": 38.73, "volume": 101412.0}, {"date": "2024-03-14", "close": 37.11, "volume": 115197.0}, {"date": "2024-03-15", "close": 37.37, "volume": 287755.0}, {"date": "2024-03-18", "close": 36.98, "volume": 77207.0}, {"date": "2024-03-19", "close": 36.18, "volume": 66818.0}, {"date": "2024-03-20", "close": 38.79, "volume": 138299.0}, {"date": "2024-03-21", "close": 39.02, "volume": 98750.0}, {"date": "2024-03-22", "close": 37.14, "volume": 81855.0}, {"date": "2024-03-25", "close": 36.71, "volume": 63966.0}, {"date": "2024-03-26", "close": 36.2, "volume": 81636.0}, {"date": "2024-03-27", "close": 38.05, "volume": 174581.0}, {"date": "2024-03-28", "close": 38.5, "volume": 174235.0}, {"date": "2024-04-01", "close": 36.43, "volume": 97322.0}, {"date": "2024-04-02", "close": 35.06, "volume": 93667.0}, {"date": "2024-04-03", "close": 34.96, "volume": 76315.0}, {"date": "2024-04-04", "close": 35.74, "volume": 104079.0}, {"date": "2024-04-05", "close": 35.31, "volume": 70896.0}, {"date": "2024-04-08", "close": 37.03, "volume": 65451.0}, {"date": "2024-04-09", "close": 37.18, "volume": 52797.0}, {"date": "2024-04-10", "close": 34.81, "volume": 223690.0}, {"date": "2024-04-11", "close": 35.0, "volume": 66936.0}, {"date": "2024-04-12", "close": 34.47, "volume": 39678.0}, {"date": "2024-04-15", "close": 33.31, "volume": 71842.0}, {"date": "2024-04-16", "close": 33.05, "volume": 72429.0}, {"date": "2024-04-17", "close": 32.66, "volume": 54641.0}, {"date": "2024-04-18", "close": 33.1, "volume": 129388.0}, {"date": "2024-04-19", "close": 39.06, "volume": 303460.0}, {"date": "2024-04-22", "close": 42.31, "volume": 233872.0}, {"date": "2024-04-23", "close": 42.69, "volume": 128175.0}, {"date": "2024-04-24", "close": 42.25, "volume": 133052.0}, {"date": "2024-04-25", "close": 41.36, "volume": 117687.0}, {"date": "2024-04-26", "close": 42.13, "volume": 67458.0}, {"date": "2024-04-29", "close": 40.46, "volume": 80614.0}, {"date": "2024-04-30", "close": 39.7, "volume": 71043.0}, {"date": "2024-05-01", "close": 40.91, "volume": 86903.0}, {"date": "2024-05-02", "close": 42.63, "volume": 58469.0}, {"date": "2024-05-03", "close": 42.69, "volume": 53299.0}, {"date": "2024-05-06", "close": 43.41, "volume": 86153.0}, {"date": "2024-05-07", "close": 42.24, "volume": 40448.0}, {"date": "2024-05-08", "close": 41.92, "volume": 64615.0}, {"date": "2024-05-09", "close": 42.14, "volume": 86689.0}, {"date": "2024-05-10", "close": 42.63, "volume": 40338.0}, {"date": "2024-05-13", "close": 42.77, "volume": 42288.0}, {"date": "2024-05-14", "close": 42.83, "volume": 62727.0}, {"date": "2024-05-15", "close": 43.53, "volume": 49295.0}, {"date": "2024-05-16", "close": 44.23, "volume": 94474.0}, {"date": "2024-05-17", "close": 44.7, "volume": 154795.0}, {"date": "2024-05-20", "close": 43.74, "volume": 138505.0}, {"date": "2024-05-21", "close": 44.31, "volume": 158787.0}, {"date": "2024-05-22", "close": 44.97, "volume": 106124.0}, {"date": "2024-05-23", "close": 43.5, "volume": 78216.0}, {"date": "2024-05-24", "close": 43.45, "volume": 33457.0}, {"date": "2024-05-28", "close": 42.95, "volume": 53651.0}, {"date": "2024-05-29", "close": 40.95, "volume": 61085.0}, {"date": "2024-05-30", "close": 42.02, "volume": 50290.0}, {"date": "2024-05-31", "close": 42.05, "volume": 59800.0}, {"date": "2024-06-03", "close": 41.15, "volume": 55034.0}, {"date": "2024-06-04", "close": 40.45, "volume": 54985.0}, {"date": "2024-06-05", "close": 40.98, "volume": 81685.0}, {"date": "2024-06-06", "close": 40.32, "volume": 72265.0}, {"date": "2024-06-07", "close": 40.0, "volume": 89479.0}, {"date": "2024-06-10", "close": 39.21, "volume": 51080.0}, {"date": "2024-06-11", "close": 38.95, "volume": 76498.0}, {"date": "2024-06-12", "close": 40.0, "volume": 138968.0}, {"date": "2024-06-13", "close": 40.36, "volume": 118541.0}, {"date": "2024-06-14", "close": 38.88, "volume": 64173.0}, {"date": "2024-06-17", "close": 38.98, "volume": 165440.0}, {"date": "2024-06-18", "close": 39.24, "volume": 66340.0}, {"date": "2024-06-20", "close": 39.44, "volume": 47370.0}, {"date": "2024-06-21", "close": 38.99, "volume": 156106.0}, {"date": "2024-06-24", "close": 40.27, "volume": 70369.0}, {"date": "2024-06-25", "close": 39.52, "volume": 49384.0}, {"date": "2024-06-26", "close": 39.32, "volume": 52491.0}, {"date": "2024-06-27", "close": 38.99, "volume": 90249.0}, {"date": "2024-06-28", "close": 42.09, "volume": 282059.0}, {"date": "2024-07-01", "close": 42.55, "volume": 84116.0}, {"date": "2024-07-02", "close": 43.16, "volume": 39198.0}, {"date": "2024-07-03", "close": 42.25, "volume": 41968.0}, {"date": "2024-07-05", "close": 41.32, "volume": 51363.0}, {"date": "2024-07-08", "close": 41.49, "volume": 61417.0}, {"date": "2024-07-09", "close": 42.4, "volume": 72647.0}, {"date": "2024-07-10", "close": 43.93, "volume": 46859.0}, {"date": "2024-07-11", "close": 47.6, "volume": 114940.0}, {"date": "2024-07-12", "close": 47.49, "volume": 65031.0}, {"date": "2024-07-15", "close": 50.39, "volume": 194134.0}, {"date": "2024-07-16", "close": 55.46, "volume": 176927.0}, {"date": "2024-07-17", "close": 56.48, "volume": 158792.0}, {"date": "2024-07-18", "close": 54.18, "volume": 124514.0}, {"date": "2024-07-19", "close": 55.9, "volume": 152262.0}, {"date": "2024-07-22", "close": 55.0, "volume": 119837.0}, {"date": "2024-07-23", "close": 54.87, "volume": 194080.0}, {"date": "2024-07-24", "close": 53.26, "volume": 76374.0}, {"date": "2024-07-25", "close": 54.1, "volume": 163673.0}, {"date": "2024-07-26", "close": 54.74, "volume": 113608.0}, {"date": "2024-07-29", "close": 52.97, "volume": 97475.0}, {"date": "2024-07-30", "close": 52.63, "volume": 151766.0}, {"date": "2024-07-31", "close": 52.73, "volume": 95238.0}, {"date": "2024-08-01", "close": 48.09, "volume": 148734.0}, {"date": "2024-08-02", "close": 45.83, "volume": 156646.0}, {"date": "2024-08-05", "close": 44.46, "volume": 129210.0}, {"date": "2024-08-06", "close": 44.53, "volume": 116625.0}, {"date": "2024-08-07", "close": 44.22, "volume": 49348.0}, {"date": "2024-08-08", "close": 44.39, "volume": 48385.0}, {"date": "2024-08-09", "close": 43.99, "volume": 83356.0}, {"date": "2024-08-12", "close": 43.4, "volume": 45950.0}, {"date": "2024-08-13", "close": 43.53, "volume": 95003.0}, {"date": "2024-08-14", "close": 43.13, "volume": 82100.0}, {"date": "2024-08-15", "close": 46.25, "volume": 90473.0}, {"date": "2024-08-16", "close": 47.72, "volume": 102378.0}, {"date": "2024-08-19", "close": 48.64, "volume": 43303.0}, {"date": "2024-08-20", "close": 47.75, "volume": 49430.0}, {"date": "2024-08-21", "close": 48.78, "volume": 49689.0}, {"date": "2024-08-22", "close": 48.26, "volume": 42310.0}, {"date": "2024-08-23", "close": 52.12, "volume": 76836.0}, {"date": "2024-08-26", "close": 52.76, "volume": 83184.0}, {"date": "2024-08-27", "close": 52.12, "volume": 52054.0}, {"date": "2024-08-28", "close": 51.13, "volume": 46698.0}, {"date": "2024-08-29", "close": 51.99, "volume": 38651.0}, {"date": "2024-08-30", "close": 51.71, "volume": 54451.0}, {"date": "2024-09-03", "close": 50.44, "volume": 47909.0}, {"date": "2024-09-04", "close": 50.74, "volume": 48724.0}, {"date": "2024-09-05", "close": 50.75, "volume": 49851.0}, {"date": "2024-09-06", "close": 50.4, "volume": 59542.0}, {"date": "2024-09-09", "close": 49.7, "volume": 57379.0}, {"date": "2024-09-10", "close": 49.72, "volume": 41720.0}, {"date": "2024-09-11", "close": 49.45, "volume": 52575.0}, {"date": "2024-09-12", "close": 49.4, "volume": 40299.0}, {"date": "2024-09-13", "close": 50.74, "volume": 42307.0}, {"date": "2024-09-16", "close": 51.16, "volume": 42050.0}, {"date": "2024-09-17", "close": 50.65, "volume": 114637.0}, {"date": "2024-09-18", "close": 51.5, "volume": 106775.0}, {"date": "2024-09-19", "close": 54.38, "volume": 94751.0}, {"date": "2024-09-20", "close": 52.42, "volume": 342278.0}, {"date": "2024-09-23", "close": 52.81, "volume": 61752.0}, {"date": "2024-09-24", "close": 51.88, "volume": 37707.0}, {"date": "2024-09-25", "close": 50.66, "volume": 42583.0}, {"date": "2024-09-26", "close": 51.07, "volume": 37728.0}, {"date": "2024-09-27", "close": 51.1, "volume": 35708.0}, {"date": "2024-09-30", "close": 52.58, "volume": 33814.0}, {"date": "2024-10-01", "close": 50.16, "volume": 53581.0}, {"date": "2024-10-02", "close": 52.0, "volume": 135663.0}, {"date": "2024-10-03", "close": 53.88, "volume": 105529.0}, {"date": "2024-10-04", "close": 53.63, "volume": 76645.0}, {"date": "2024-10-07", "close": 53.8, "volume": 30924.0}, {"date": "2024-10-08", "close": 53.57, "volume": 54977.0}, {"date": "2024-10-09", "close": 54.2, "volume": 43623.0}, {"date": "2024-10-10", "close": 54.61, "volume": 92271.0}, {"date": "2024-10-11", "close": 56.03, "volume": 91587.0}, {"date": "2024-10-14", "close": 57.29, "volume": 29058.0}, {"date": "2024-10-15", "close": 58.99, "volume": 211795.0}, {"date": "2024-10-16", "close": 60.42, "volume": 160377.0}, {"date": "2024-10-17", "close": 62.53, "volume": 132268.0}, {"date": "2024-10-18", "close": 58.31, "volume": 227233.0}, {"date": "2024-10-21", "close": 55.93, "volume": 107432.0}, {"date": "2024-10-22", "close": 55.61, "volume": 56859.0}, {"date": "2024-10-23", "close": 54.97, "volume": 30615.0}, {"date": "2024-10-24", "close": 54.12, "volume": 89842.0}, {"date": "2024-10-25", "close": 52.78, "volume": 37876.0}, {"date": "2024-10-28", "close": 56.21, "volume": 50638.0}, {"date": "2024-10-29", "close": 54.05, "volume": 63186.0}, {"date": "2024-10-30", "close": 55.48, "volume": 70179.0}, {"date": "2024-10-31", "close": 53.5, "volume": 42216.0}, {"date": "2024-11-01", "close": 53.23, "volume": 53991.0}, {"date": "2024-11-04", "close": 53.15, "volume": 53565.0}, {"date": "2024-11-05", "close": 54.37, "volume": 48579.0}, {"date": "2024-11-06", "close": 62.84, "volume": 308819.0}, {"date": "2024-11-07", "close": 61.31, "volume": 117349.0}, {"date": "2024-11-08", "close": 61.89, "volume": 70861.0}, {"date": "2024-11-11", "close": 64.26, "volume": 82353.0}, {"date": "2024-11-12", "close": 64.7, "volume": 113486.0}, {"date": "2024-11-13", "close": 65.19, "volume": 104295.0}, {"date": "2024-11-14", "close": 64.92, "volume": 101408.0}, {"date": "2024-11-15", "close": 64.51, "volume": 58029.0}, {"date": "2024-11-18", "close": 64.01, "volume": 83956.0}, {"date": "2024-11-19", "close": 63.25, "volume": 46968.0}, {"date": "2024-11-20", "close": 62.56, "volume": 99936.0}, {"date": "2024-11-21", "close": 63.15, "volume": 84819.0}, {"date": "2024-11-22", "close": 66.52, "volume": 165500.0}, {"date": "2024-11-25", "close": 67.3, "volume": 191567.0}, {"date": "2024-11-26", "close": 66.26, "volume": 59331.0}, {"date": "2024-11-27", "close": 67.29, "volume": 59650.0}, {"date": "2024-11-29", "close": 64.94, "volume": 57237.0}, {"date": "2024-12-02", "close": 65.98, "volume": 81792.0}, {"date": "2024-12-03", "close": 63.99, "volume": 77293.0}, {"date": "2024-12-04", "close": 66.69, "volume": 87354.0}, {"date": "2024-12-05", "close": 65.55, "volume": 44302.0}, {"date": "2024-12-06", "close": 65.45, "volume": 41039.0}, {"date": "2024-12-09", "close": 64.96, "volume": 69574.0}, {"date": "2024-12-10", "close": 65.5, "volume": 89735.0}, {"date": "2024-12-11", "close": 66.42, "volume": 109615.0}, {"date": "2024-12-12", "close": 65.57, "volume": 59614.0}, {"date": "2024-12-13", "close": 65.0, "volume": 53397.0}, {"date": "2024-12-16", "close": 65.91, "volume": 44349.0}, {"date": "2024-12-17", "close": 62.88, "volume": 68580.0}, {"date": "2024-12-18", "close": 58.91, "volume": 76632.0}, {"date": "2024-12-19", "close": 58.48, "volume": 70868.0}, {"date": "2024-12-20", "close": 59.17, "volume": 185895.0}, {"date": "2024-12-23", "close": 59.33, "volume": 54606.0}, {"date": "2024-12-24", "close": 59.45, "volume": 35302.0}, {"date": "2024-12-26", "close": 59.52, "volume": 34338.0}, {"date": "2024-12-27", "close": 58.16, "volume": 45530.0}, {"date": "2024-12-30", "close": 58.1, "volume": 88339.0}, {"date": "2024-12-31", "close": 58.4, "volume": 70303.0}, {"date": "2025-01-02", "close": 58.09, "volume": 81848.0}, {"date": "2025-01-03", "close": 59.5, "volume": 65708.0}, {"date": "2025-01-06", "close": 59.22, "volume": 61571.0}, {"date": "2025-01-07", "close": 58.28, "volume": 85880.0}, {"date": "2025-01-08", "close": 56.88, "volume": 112162.0}, {"date": "2025-01-10", "close": 56.34, "volume": 81761.0}, {"date": "2025-01-13", "close": 57.52, "volume": 63555.0}, {"date": "2025-01-14", "close": 59.43, "volume": 76771.0}, {"date": "2025-01-15", "close": 61.32, "volume": 65177.0}, {"date": "2025-01-16", "close": 60.48, "volume": 62136.0}, {"date": "2025-01-17", "close": 61.0, "volume": 82405.0}, {"date": "2025-01-21", "close": 61.35, "volume": 139922.0}, {"date": "2025-01-22", "close": 60.35, "volume": 105311.0}, {"date": "2025-01-23", "close": 60.98, "volume": 110200.0}, {"date": "2025-01-24", "close": 65.79, "volume": 195470.0}, {"date": "2025-01-27", "close": 64.35, "volume": 116184.0}, {"date": "2025-01-28", "close": 64.66, "volume": 98332.0}, {"date": "2025-01-29", "close": 64.17, "volume": 109986.0}, {"date": "2025-01-30", "close": 64.14, "volume": 74114.0}, {"date": "2025-01-31", "close": 64.13, "volume": 59148.0}, {"date": "2025-02-03", "close": 61.89, "volume": 91151.0}, {"date": "2025-02-04", "close": 64.45, "volume": 67798.0}, {"date": "2025-02-05", "close": 64.75, "volume": 59690.0}, {"date": "2025-02-06", "close": 65.46, "volume": 55664.0}, {"date": "2025-02-07", "close": 63.67, "volume": 77159.0}, {"date": "2025-02-10", "close": 62.78, "volume": 70917.0}, {"date": "2025-02-11", "close": 63.8, "volume": 45137.0}, {"date": "2025-02-12", "close": 62.37, "volume": 66627.0}, {"date": "2025-02-13", "close": 62.73, "volume": 34658.0}, {"date": "2025-02-14", "close": 61.89, "volume": 33318.0}, {"date": "2025-02-18", "close": 61.98, "volume": 48828.0}, {"date": "2025-02-19", "close": 62.08, "volume": 36297.0}, {"date": "2025-02-20", "close": 61.38, "volume": 58090.0}, {"date": "2025-02-21", "close": 59.42, "volume": 85060.0}, {"date": "2025-02-24", "close": 58.18, "volume": 42080.0}, {"date": "2025-02-25", "close": 57.91, "volume": 115296.0}, {"date": "2025-02-26", "close": 58.94, "volume": 67605.0}, {"date": "2025-02-27", "close": 61.21, "volume": 170828.0}, {"date": "2025-02-28", "close": 60.43, "volume": 113431.0}, {"date": "2025-03-03", "close": 59.58, "volume": 107323.0}, {"date": "2025-03-04", "close": 59.51, "volume": 189415.0}, {"date": "2025-03-05", "close": 58.45, "volume": 82899.0}, {"date": "2025-03-06", "close": 56.65, "volume": 106460.0}, {"date": "2025-03-07", "close": 55.99, "volume": 110652.0}, {"date": "2025-03-10", "close": 52.53, "volume": 77704.0}, {"date": "2025-03-11", "close": 52.97, "volume": 89683.0}, {"date": "2025-03-12", "close": 52.73, "volume": 79856.0}, {"date": "2025-03-13", "close": 53.0, "volume": 221096.0}, {"date": "2025-03-14", "close": 54.68, "volume": 362273.0}, {"date": "2025-03-17", "close": 55.12, "volume": 152727.0}, {"date": "2025-03-18", "close": 55.14, "volume": 86887.0}, {"date": "2025-03-19", "close": 55.56, "volume": 110259.0}, {"date": "2025-03-20", "close": 55.14, "volume": 79391.0}, {"date": "2025-03-21", "close": 55.13, "volume": 149135.0}, {"date": "2025-03-24", "close": 56.81, "volume": 60802.0}, {"date": "2025-03-25", "close": 56.7, "volume": 90810.0}, {"date": "2025-03-26", "close": 57.23, "volume": 103062.0}, {"date": "2025-03-27", "close": 57.06, "volume": 96520.0}, {"date": "2025-03-28", "close": 55.61, "volume": 162100.0}, {"date": "2025-03-31", "close": 55.99, "volume": 151172.0}, {"date": "2025-04-01", "close": 55.34, "volume": 91012.0}, {"date": "2025-04-02", "close": 56.47, "volume": 118748.0}, {"date": "2025-04-03", "close": 50.64, "volume": 149938.0}, {"date": "2025-04-04", "close": 49.29, "volume": 209729.0}, {"date": "2025-04-07", "close": 49.16, "volume": 134585.0}, {"date": "2025-04-08", "close": 48.93, "volume": 139376.0}, {"date": "2025-04-09", "close": 52.33, "volume": 189750.0}, {"date": "2025-04-10", "close": 49.5, "volume": 135531.0}, {"date": "2025-04-11", "close": 49.51, "volume": 97137.0}, {"date": "2025-04-14", "close": 50.76, "volume": 80530.0}, {"date": "2025-04-15", "close": 52.01, "volume": 132343.0}, {"date": "2025-04-16", "close": 53.4, "volume": 95655.0}, {"date": "2025-04-17", "close": 54.64, "volume": 99060.0}, {"date": "2025-04-21", "close": 55.52, "volume": 141517.0}, {"date": "2025-04-22", "close": 57.52, "volume": 258383.0}, {"date": "2025-04-23", "close": 59.47, "volume": 159812.0}, {"date": "2025-04-24", "close": 60.81, "volume": 107395.0}, {"date": "2025-04-25", "close": 60.85, "volume": 136978.0}, {"date": "2025-04-28", "close": 61.27, "volume": 132198.0}, {"date": "2025-04-29", "close": 62.27, "volume": 141236.0}, {"date": "2025-04-30", "close": 61.93, "volume": 157789.0}, {"date": "2025-05-01", "close": 61.99, "volume": 93633.0}, {"date": "2025-05-02", "close": 63.49, "volume": 113741.0}, {"date": "2025-05-05", "close": 64.19, "volume": 139359.0}, {"date": "2025-05-06", "close": 63.64, "volume": 95543.0}, {"date": "2025-05-07", "close": 63.35, "volume": 124202.0}, {"date": "2025-05-08", "close": 65.61, "volume": 135576.0}, {"date": "2025-05-09", "close": 65.23, "volume": 84209.0}, {"date": "2025-05-12", "close": 67.03, "volume": 80826.0}, {"date": "2025-05-13", "close": 68.06, "volume": 75096.0}, {"date": "2025-05-14", "close": 66.2, "volume": 64503.0}, {"date": "2025-05-15", "close": 66.8, "volume": 67013.0}, {"date": "2025-05-16", "close": 65.96, "volume": 73761.0}, {"date": "2025-05-19", "close": 66.5, "volume": 69032.0}, {"date": "2025-05-20", "close": 66.85, "volume": 58525.0}, {"date": "2025-05-21", "close": 65.25, "volume": 73728.0}, {"date": "2025-05-22", "close": 63.96, "volume": 58117.0}, {"date": "2025-05-23", "close": 63.74, "volume": 76164.0}, {"date": "2025-05-27", "close": 65.53, "volume": 59832.0}, {"date": "2025-05-28", "close": 64.28, "volume": 42568.0}, {"date": "2025-05-29", "close": 64.76, "volume": 53325.0}, {"date": "2025-05-30", "close": 64.67, "volume": 81642.0}, {"date": "2025-06-02", "close": 63.43, "volume": 59991.0}, {"date": "2025-06-03", "close": 65.1, "volume": 38523.0}, {"date": "2025-06-04", "close": 63.94, "volume": 52404.0}, {"date": "2025-06-05", "close": 63.68, "volume": 47532.0}, {"date": "2025-06-06", "close": 65.63, "volume": 51316.0}, {"date": "2025-06-09", "close": 65.38, "volume": 53273.0}, {"date": "2025-06-10", "close": 66.0, "volume": 108878.0}, {"date": "2025-06-11", "close": 65.66, "volume": 93471.0}, {"date": "2025-06-12", "close": 65.99, "volume": 92943.0}, {"date": "2025-06-13", "close": 63.98, "volume": 87775.0}, {"date": "2025-06-16", "close": 65.18, "volume": 81489.0}, {"date": "2025-06-17", "close": 64.55, "volume": 91673.0}, {"date": "2025-06-18", "close": 64.73, "volume": 95610.0}, {"date": "2025-06-20", "close": 64.95, "volume": 114415.0}, {"date": "2025-06-23", "close": 67.04, "volume": 51892.0}, {"date": "2025-06-24", "close": 68.3, "volume": 76775.0}, {"date": "2025-06-25", "close": 67.87, "volume": 80982.0}, {"date": "2025-06-26", "close": 69.33, "volume": 62013.0}, {"date": "2025-06-27", "close": 70.14, "volume": 253087.0}, {"date": "2025-06-30", "close": 70.0, "volume": 117300.0}, {"date": "2025-07-01", "close": 72.24, "volume": 131148.0}, {"date": "2025-07-02", "close": 73.46, "volume": 139930.0}, {"date": "2025-07-03", "close": 74.91, "volume": 67850.0}, {"date": "2025-07-07", "close": 74.18, "volume": 111190.0}, {"date": "2025-07-08", "close": 73.98, "volume": 164338.0}, {"date": "2025-07-09", "close": 73.89, "volume": 52667.0}, {"date": "2025-07-10", "close": 73.75, "volume": 51145.0}, {"date": "2025-07-11", "close": 73.39, "volume": 98794.0}, {"date": "2025-07-14", "close": 75.52, "volume": 127761.0}, {"date": "2025-07-15", "close": 73.26, "volume": 91171.0}, {"date": "2025-07-16", "close": 73.74, "volume": 179706.0}, {"date": "2025-07-17", "close": 76.32, "volume": 145944.0}, {"date": "2025-07-18", "close": 77.96, "volume": 286376.0}, {"date": "2025-07-21", "close": 78.4, "volume": 198960.0}, {"date": "2025-07-22", "close": 77.57, "volume": 154019.0}, {"date": "2025-07-23", "close": 76.8, "volume": 79016.0}, {"date": "2025-07-24", "close": 74.26, "volume": 70261.0}, {"date": "2025-07-25", "close": 72.97, "volume": 78343.0}, {"date": "2025-07-28", "close": 72.84, "volume": 102916.0}, {"date": "2025-07-29", "close": 71.3, "volume": 77915.0}, {"date": "2025-07-30", "close": 70.54, "volume": 60870.0}, {"date": "2025-07-31", "close": 70.54, "volume": 71278.0}, {"date": "2025-08-01", "close": 68.76, "volume": 110551.0}, {"date": "2025-08-04", "close": 69.19, "volume": 82820.0}, {"date": "2025-08-05", "close": 69.28, "volume": 72960.0}, {"date": "2025-08-06", "close": 68.7, "volume": 60922.0}, {"date": "2025-08-07", "close": 67.93, "volume": 44731.0}, {"date": "2025-08-08", "close": 69.42, "volume": 53579.0}, {"date": "2025-08-11", "close": 70.03, "volume": 50166.0}, {"date": "2025-08-12", "close": 73.14, "volume": 52903.0}, {"date": "2025-08-13", "close": 74.1, "volume": 55169.0}, {"date": "2025-08-14", "close": 74.28, "volume": 51391.0}, {"date": "2025-08-15", "close": 72.98, "volume": 111470.0}, {"date": "2025-08-18", "close": 72.97, "volume": 38649.0}, {"date": "2025-08-19", "close": 72.04, "volume": 77274.0}, {"date": "2025-08-20", "close": 72.71, "volume": 39852.0}, {"date": "2025-08-21", "close": 72.69, "volume": 31539.0}, {"date": "2025-08-22", "close": 76.92, "volume": 70460.0}, {"date": "2025-08-25", "close": 77.4, "volume": 48778.0}, {"date": "2025-08-26", "close": 78.3, "volume": 61173.0}, {"date": "2025-08-27", "close": 78.92, "volume": 74206.0}, {"date": "2025-08-28", "close": 79.41, "volume": 47747.0}, {"date": "2025-08-29", "close": 79.39, "volume": 57642.0}, {"date": "2025-09-02", "close": 78.98, "volume": 50054.0}, {"date": "2025-09-03", "close": 78.49, "volume": 45192.0}, {"date": "2025-09-04", "close": 80.01, "volume": 41381.0}, {"date": "2025-09-05", "close": 79.47, "volume": 50346.0}, {"date": "2025-09-08", "close": 80.01, "volume": 64163.0}, {"date": "2025-09-09", "close": 78.57, "volume": 69539.0}, {"date": "2025-09-10", "close": 78.02, "volume": 57624.0}, {"date": "2025-09-11", "close": 78.94, "volume": 225532.0}, {"date": "2025-09-12", "close": 77.45, "volume": 181704.0}, {"date": "2025-09-15", "close": 78.99, "volume": 152770.0}, {"date": "2025-09-16", "close": 77.46, "volume": 217614.0}, {"date": "2025-09-17", "close": 78.1, "volume": 88383.0}, {"date": "2025-09-18", "close": 80.7, "volume": 114602.0}, {"date": "2025-09-19", "close": 79.1, "volume": 332596.0}, {"date": "2025-09-22", "close": 77.5, "volume": 59377.0}, {"date": "2025-09-23", "close": 77.33, "volume": 45807.0}, {"date": "2025-09-24", "close": 76.84, "volume": 42647.0}, {"date": "2025-09-25", "close": 76.02, "volume": 105974.0}, {"date": "2025-09-26", "close": 76.33, "volume": 52635.0}, {"date": "2025-09-29", "close": 75.44, "volume": 68365.0}, {"date": "2025-09-30", "close": 74.82, "volume": 79246.0}, {"date": "2025-10-01", "close": 74.35, "volume": 91002.0}, {"date": "2025-10-02", "close": 73.85, "volume": 48487.0}, {"date": "2025-10-03", "close": 74.49, "volume": 42086.0}, {"date": "2025-10-06", "close": 76.68, "volume": 60339.0}, {"date": "2025-10-07", "close": 75.96, "volume": 55876.0}, {"date": "2025-10-08", "close": 75.49, "volume": 38884.0}, {"date": "2025-10-09", "close": 74.93, "volume": 64318.0}, {"date": "2025-10-10", "close": 74.54, "volume": 186650.0}, {"date": "2025-10-13", "close": 76.02, "volume": 108027.0}, {"date": "2025-10-14", "close": 79.01, "volume": 94431.0}, {"date": "2025-10-15", "close": 78.61, "volume": 118519.0}, {"date": "2025-10-16", "close": 72.07, "volume": 132445.0}, {"date": "2025-10-17", "close": 72.0, "volume": 114368.0}, {"date": "2025-10-20", "close": 75.65, "volume": 114519.0}, {"date": "2025-10-21", "close": 77.36, "volume": 141174.0}, {"date": "2025-10-22", "close": 75.27, "volume": 113952.0}, {"date": "2025-10-23", "close": 74.51, "volume": 128189.0}, {"date": "2025-10-24", "close": 70.9, "volume": 494597.0}, {"date": "2025-10-27", "close": 68.84, "volume": 151784.0}, {"date": "2025-10-28", "close": 67.84, "volume": 131910.0}, {"date": "2025-10-29", "close": 66.86, "volume": 155540.0}, {"date": "2025-10-30", "close": 66.64, "volume": 182986.0}, {"date": "2025-10-31", "close": 66.27, "volume": 132142.0}, {"date": "2025-11-03", "close": 66.78, "volume": 125432.0}, {"date": "2025-11-04", "close": 65.99, "volume": 163291.0}, {"date": "2025-11-05", "close": 66.21, "volume": 113349.0}, {"date": "2025-11-06", "close": 65.64, "volume": 73121.0}, {"date": "2025-11-07", "close": 66.93, "volume": 79939.0}, {"date": "2025-11-10", "close": 68.19, "volume": 94274.0}, {"date": "2025-11-11", "close": 69.74, "volume": 124712.0}, {"date": "2025-11-12", "close": 69.01, "volume": 87569.0}, {"date": "2025-11-13", "close": 69.34, "volume": 78499.0}, {"date": "2025-11-14", "close": 69.58, "volume": 66146.0}, {"date": "2025-11-17", "close": 68.4, "volume": 152915.0}, {"date": "2025-11-18", "close": 68.77, "volume": 72704.0}, {"date": "2025-11-19", "close": 69.65, "volume": 59978.0}, {"date": "2025-11-20", "close": 69.95, "volume": 100242.0}, {"date": "2025-11-21", "close": 72.95, "volume": 67204.0}, {"date": "2025-11-24", "close": 72.66, "volume": 65872.0}, {"date": "2025-11-25", "close": 75.3, "volume": 91662.0}, {"date": "2025-11-26", "close": 75.08, "volume": 46925.0}, {"date": "2025-11-28", "close": 74.61, "volume": 22366.0}, {"date": "2025-12-01", "close": 75.2, "volume": 121925.0}, {"date": "2025-12-02", "close": 74.75, "volume": 91846.0}, {"date": "2025-12-03", "close": 76.74, "volume": 181136.0}, {"date": "2025-12-04", "close": 77.97, "volume": 60792.0}, {"date": "2025-12-05", "close": 77.49, "volume": 56808.0}, {"date": "2025-12-08", "close": 77.89, "volume": 73789.0}, {"date": "2025-12-09", "close": 77.96, "volume": 59943.0}, {"date": "2025-12-10", "close": 80.92, "volume": 84576.0}, {"date": "2025-12-11", "close": 80.49, "volume": 116512.0}, {"date": "2025-12-12", "close": 79.93, "volume": 56492.0}, {"date": "2025-12-15", "close": 79.89, "volume": 76183.0}, {"date": "2025-12-16", "close": 79.63, "volume": 97365.0}, {"date": "2025-12-17", "close": 80.79, "volume": 94804.0}, {"date": "2025-12-18", "close": 81.6, "volume": 81273.0}, {"date": "2025-12-19", "close": 80.78, "volume": 174191.0}, {"date": "2025-12-22", "close": 79.9, "volume": 87071.0}, {"date": "2025-12-23", "close": 78.37, "volume": 88330.0}, {"date": "2025-12-24", "close": 78.33, "volume": 60197.0}, {"date": "2025-12-26", "close": 78.31, "volume": 112636.0}, {"date": "2025-12-29", "close": 77.51, "volume": 83287.0}, {"date": "2025-12-30", "close": 76.73, "volume": 102019.0}, {"date": "2025-12-31", "close": 76.36, "volume": 89634.0}, {"date": "2026-01-02", "close": 76.97, "volume": 92960.0}, {"date": "2026-01-05", "close": 79.85, "volume": 242502.0}, {"date": "2026-01-06", "close": 79.54, "volume": 109248.0}, {"date": "2026-01-07", "close": 78.91, "volume": 179503.0}, {"date": "2026-01-08", "close": 81.38, "volume": 132745.0}, {"date": "2026-01-09", "close": 79.97, "volume": 112677.0}, {"date": "2026-01-12", "close": 80.27, "volume": 82999.0}, {"date": "2026-01-13", "close": 79.74, "volume": 70223.0}, {"date": "2026-01-14", "close": 81.18, "volume": 65852.0}, {"date": "2026-01-15", "close": 82.23, "volume": 106022.0}, {"date": "2026-01-16", "close": 79.5, "volume": 175590.0}, {"date": "2026-01-20", "close": 79.63, "volume": 135452.0}, {"date": "2026-01-21", "close": 90.71, "volume": 630171.0}, {"date": "2026-01-22", "close": 94.95, "volume": 305604.0}, {"date": "2026-01-23", "close": 89.82, "volume": 190105.0}, {"date": "2026-01-26", "close": 88.77, "volume": 125286.0}, {"date": "2026-01-27", "close": 89.54, "volume": 275852.0}, {"date": "2026-01-28", "close": 89.19, "volume": 280773.0}, {"date": "2026-01-29", "close": 92.0, "volume": 305894.0}, {"date": "2026-01-30", "close": 92.6, "volume": 146626.0}, {"date": "2026-02-02", "close": 94.62, "volume": 138899.0}, {"date": "2026-02-03", "close": 94.96, "volume": 102041.0}, {"date": "2026-02-04", "close": 95.6, "volume": 108626.0}, {"date": "2026-02-05", "close": 95.21, "volume": 88940.0}, {"date": "2026-02-06", "close": 96.39, "volume": 84113.0}, {"date": "2026-02-09", "close": 95.7, "volume": 88626.0}, {"date": "2026-02-10", "close": 94.36, "volume": 74774.0}, {"date": "2026-02-11", "close": 93.69, "volume": 73313.0}, {"date": "2026-02-12", "close": 92.62, "volume": 55304.0}, {"date": "2026-02-13", "close": 93.21, "volume": 65273.0}, {"date": "2026-02-17", "close": 94.42, "volume": 78522.0}, {"date": "2026-02-18", "close": 94.66, "volume": 139840.0}, {"date": "2026-02-19", "close": 93.84, "volume": 158865.0}, {"date": "2026-02-20", "close": 94.11, "volume": 94188.0}, {"date": "2026-02-23", "close": 89.7, "volume": 94575.0}, {"date": "2026-02-24", "close": 90.78, "volume": 157094.0}, {"date": "2026-02-25", "close": 93.85, "volume": 93422.0}, {"date": "2026-02-26", "close": 86.3, "volume": 1096658.0}, {"date": "2026-02-27", "close": 84.15, "volume": 736511.0}, {"date": "2026-03-02", "close": 85.93, "volume": 236489.0}, {"date": "2026-03-03", "close": 83.86, "volume": 176890.0}, {"date": "2026-03-04", "close": 83.74, "volume": 123193.0}, {"date": "2026-03-05", "close": 81.64, "volume": 112176.0}, {"date": "2026-03-06", "close": 79.36, "volume": 342966.0}, {"date": "2026-03-09", "close": 79.18, "volume": 181471.0}, {"date": "2026-03-10", "close": 79.62, "volume": 148045.0}, {"date": "2026-03-11", "close": 79.16, "volume": 125383.0}, {"date": "2026-03-12", "close": 78.36, "volume": 136646.0}, {"date": "2026-03-13", "close": 78.91, "volume": 152589.0}, {"date": "2026-03-16", "close": 79.23, "volume": 121701.0}, {"date": "2026-03-17", "close": 79.96, "volume": 200296.0}, {"date": "2026-03-18", "close": 78.92, "volume": 184568.0}, {"date": "2026-03-19", "close": 80.9, "volume": 129763.0}, {"date": "2026-03-20", "close": 80.34, "volume": 205777.0}, {"date": "2026-03-23", "close": 81.88, "volume": 92672.0}, {"date": "2026-03-24", "close": 82.12, "volume": 76938.0}, {"date": "2026-03-25", "close": 81.83, "volume": 83311.0}, {"date": "2026-03-26", "close": 82.15, "volume": 69601.0}, {"date": "2026-03-27", "close": 80.65, "volume": 119149.0}, {"date": "2026-03-30", "close": 82.08, "volume": 201478.0}, {"date": "2026-03-31", "close": 83.29, "volume": 190740.0}, {"date": "2026-04-01", "close": 83.1, "volume": 168054.0}, {"date": "2026-04-02", "close": 83.47, "volume": 109527.0}, {"date": "2026-04-06", "close": 85.0, "volume": 114600.0}, {"date": "2026-04-07", "close": 85.78, "volume": 125406.0}, {"date": "2026-04-08", "close": 88.38, "volume": 116688.0}, {"date": "2026-04-09", "close": 90.06, "volume": 325278.0}, {"date": "2026-04-10", "close": 89.84, "volume": 135684.0}, {"date": "2026-04-13", "close": 90.32, "volume": 120062.0}, {"date": "2026-04-14", "close": 89.73, "volume": 379152.0}, {"date": "2026-04-15", "close": 89.21, "volume": 322871.0}, {"date": "2026-04-16", "close": 87.49, "volume": 217907.0}, {"date": "2026-04-17", "close": 89.02, "volume": 214937.0}, {"date": "2026-04-20", "close": 91.35, "volume": 283928.0}, {"date": "2026-04-21", "close": 88.85, "volume": 155767.0}, {"date": "2026-04-22", "close": 87.63, "volume": 353277.0}, {"date": "2026-04-23", "close": 89.17, "volume": 134385.0}, {"date": "2026-04-24", "close": 88.01, "volume": 117447.0}, {"date": "2026-04-27", "close": 90.14, "volume": 77750.0}, {"date": "2026-04-28", "close": 90.85, "volume": 137188.0}, {"date": "2026-04-29", "close": 88.7, "volume": 90964.0}, {"date": "2026-04-30", "close": 88.35, "volume": 128014.0}, {"date": "2026-05-01", "close": 89.56, "volume": 119809.0}, {"date": "2026-05-04", "close": 87.91, "volume": 95100.0}, {"date": "2026-05-05", "close": 90.39, "volume": 100215.0}, {"date": "2026-05-06", "close": 90.72, "volume": 75944.0}, {"date": "2026-05-07", "close": 90.15, "volume": 69393.0}, {"date": "2026-05-08", "close": 90.53, "volume": 75933.0}, {"date": "2026-05-11", "close": 87.81, "volume": 178461.0}, {"date": "2026-05-12", "close": 87.88, "volume": 62215.0}, {"date": "2026-05-13", "close": 86.57, "volume": 92316.0}, {"date": "2026-05-14", "close": 88.46, "volume": 95731.0}, {"date": "2026-05-15", "close": 87.13, "volume": 258315.0}, {"date": "2026-05-18", "close": 88.18, "volume": 158950.0}, {"date": "2026-05-19", "close": 88.33, "volume": 93767.0}, {"date": "2026-05-20", "close": 90.86, "volume": 165527.0}, {"date": "2026-05-21", "close": 91.3, "volume": 88411.0}, {"date": "2026-05-22", "close": 91.21, "volume": 74745.0}, {"date": "2026-05-26", "close": 91.35, "volume": 192299.0}, {"date": "2026-05-27", "close": 89.73, "volume": 69758.0}, {"date": "2026-05-28", "close": 89.99, "volume": 114304.0}, {"date": "2026-05-29", "close": 89.52, "volume": 194196.0}, {"date": "2026-06-01", "close": 88.49, "volume": 134840.0}, {"date": "2026-06-02", "close": 90.08, "volume": 108109.0}, {"date": "2026-06-03", "close": 87.21, "volume": 86305.0}, {"date": "2026-06-04", "close": 90.37, "volume": 92857.0}, {"date": "2026-06-05", "close": 90.85, "volume": 66835.0}, {"date": "2026-06-08", "close": 91.73, "volume": 60995.0}, {"date": "2026-06-09", "close": 93.93, "volume": 67409.0}, {"date": "2026-06-10", "close": 93.89, "volume": 138775.0}, {"date": "2026-06-11", "close": 96.18, "volume": 93059.0}, {"date": "2026-06-12", "close": 96.63, "volume": 108168.0}, {"date": "2026-06-15", "close": 94.76, "volume": 68079.0}, {"date": "2026-06-16", "close": 95.89, "volume": 91295.0}, {"date": "2026-06-17", "close": 93.16, "volume": 131226.0}, {"date": "2026-06-18", "close": 93.11, "volume": 251598.0}, {"date": "2026-06-22", "close": 94.52, "volume": 118016.0}, {"date": "2026-06-23", "close": 97.06, "volume": 158536.0}, {"date": "2026-06-24", "close": 97.48, "volume": 109278.0}, {"date": "2026-06-25", "close": 97.55, "volume": 138007.0}, {"date": "2026-06-26", "close": 99.82, "volume": 603248.0}, {"date": "2026-06-29", "close": 99.34, "volume": 110935.0}, {"date": "2026-06-30", "close": 98.76, "volume": 122828.0}, {"date": "2026-07-01", "close": 100.57, "volume": 176020.0}, {"date": "2026-07-02", "close": 98.53, "volume": 181606.0}, {"date": "2026-07-06", "close": 100.21, "volume": 111785.0}, {"date": "2026-07-07", "close": 97.07, "volume": 119420.0}, {"date": "2026-07-08", "close": 96.04, "volume": 126070.0}, {"date": "2026-07-09", "close": 97.88, "volume": 111493.0}, {"date": "2026-07-10", "close": 97.53, "volume": 180045.0}, {"date": "2026-07-13", "close": 97.16, "volume": 95634.0}, {"date": "2026-07-14", "close": 96.9, "volume": 108626.0}, {"date": "2026-07-15", "close": 98.4, "volume": 95299.0}, {"date": "2026-07-16", "close": 101.36, "volume": 115586.0}, {"date": "2026-07-17", "close": 98.45, "volume": 104809.0}, {"date": "2026-07-20", "close": 98.55, "volume": 108566.0}, {"date": "2026-07-21", "close": 99.07, "volume": 188907.0}, {"date": "2026-07-22", "close": 90.19, "volume": 596483.0}, {"date": "2026-07-23", "close": 90.79, "volume": 234938.0}, {"date": "2026-07-24", "close": 91.03, "volume": 131434.0}, {"date": "2026-07-27", "close": 91.23, "volume": 125003.0}, {"date": "2026-07-28", "close": 92.06, "volume": 218176.0}, {"date": "2026-07-29", "close": 92.58, "volume": 273961.0}, {"date": "2026-07-30", "close": 92.82, "volume": 96552.0}, {"date": "2026-07-31", "close": 92.48, "volume": 176174.0}, {"date": "2026-08-03", "close": 92.62, "volume": 153393.0}, {"date": "2026-08-04", "close": 94.21, "volume": 161697.0}, {"date": "2026-08-05", "close": 94.04, "volume": 129724.0}, {"date": "2026-08-06", "close": 92.85, "volume": 86696.0}, {"date": "2026-08-07", "close": 92.86, "volume": 70530.0}, {"date": "2026-08-10", "close": 92.42, "volume": 97155.0}, {"date": "2026-08-11", "close": 92.92, "volume": 96002.0}, {"date": "2026-08-12", "close": 94.59, "volume": 83501.0}, {"date": "2026-08-13", "close": 94.4, "volume": 104874.0}, {"date": "2026-08-14", "close": 94.04, "volume": 122645.0}, {"date": "2026-08-17", "close": 93.34, "volume": 67235.0}, {"date": "2026-08-18", "close": 92.59, "volume": 73866.0}, {"date": "2026-08-19", "close": 91.41, "volume": 182924.0}, {"date": "2026-08-20", "close": 91.63, "volume": 117942.0}, {"date": "2026-08-21", "close": 91.94, "volume": 103237.0}, {"date": "2026-08-24", "close": 90.47, "volume": 98329.0}, {"date": "2026-08-25", "close": 90.78, "volume": 92018.0}, {"date": "2026-08-26", "close": 91.32, "volume": 77408.0}, {"date": "2026-08-27", "close": 91.68, "volume": 121560.0}, {"date": "2026-08-28", "close": 91.79, "volume": 88731.0}, {"date": "2026-08-31", "close": 90.78, "volume": 86807.0}, {"date": "2026-09-01", "close": 89.49, "volume": 75481.0}, {"date": "2026-09-02", "close": 91.45, "volume": 66851.0}, {"date": "2026-09-03", "close": 92.07, "volume": 123848.0}, {"date": "2026-09-04", "close": 93.19, "volume": 116794.0}, {"date": "2026-09-08", "close": 91.46, "volume": 73770.0}, {"date": "2026-09-09", "close": 90.21, "volume": 101969.0}, {"date": "2026-09-10", "close": 90.65, "volume": 242650.0}, {"date": "2026-09-11", "close": 90.79, "volume": 82373.0}, {"date": "2026-09-14", "close": 91.29, "volume": 112755.0}, {"date": "2026-09-15", "close": 90.5, "volume": 154914.0}, {"date": "2026-09-16", "close": 89.74, "volume": 129824.0}, {"date": "2026-09-17", "close": 88.93, "volume": 132256.0}, {"date": "2026-09-18", "close": 89.19, "volume": 193951.0}, {"date": "2026-09-21", "close": 89.27, "volume": 173119.0}, {"date": "2026-09-22", "close": 88.36, "volume": 134467.0}, {"date": "2026-09-23", "close": 87.73, "volume": 114939.0}, {"date": "2026-09-24", "close": 88.62, "volume": 102786.0}, {"date": "2026-09-25", "close": 89.6, "volume": 119504.0}, {"date": "2026-09-28", "close": 88.64, "volume": 139121.0}, {"date": "2026-09-29", "close": 87.48, "volume": 112154.0}, {"date": "2026-09-30", "close": 87.12, "volume": 119156.0}, {"date": "2026-10-01", "close": 87.6, "volume": 127216.0}, {"date": "2026-10-02", "close": 89.25, "volume": 105062.0}, {"date": "2026-10-05", "close": 88.54, "volume": 202723.0}, {"date": "2026-10-06", "close": 88.73, "volume": 85271.0}, {"date": "2026-10-07", "close": 87.05, "volume": 121819.0}, {"date": "2026-10-08", "close": 87.49, "volume": 94394.0}, {"date": "2026-10-09", "close": 86.62, "volume": 97349.0}, {"date": "2026-10-12", "close": 86.89, "volume": 135071.0}, {"date": "2026-10-13", "close": 86.31, "volume": 88645.0}, {"date": "2026-10-14", "close": 86.28, "volume": 182971.0}, {"date": "2026-10-15", "close": 87.41, "volume": 178053.0}, {"date": "2026-10-16", "close": 87.24, "volume": 110287.0}, {"date": "2026-10-19", "close": 86.53, "volume": 107262.0}, {"date": "2026-10-20", "close": 88.87, "volume": 205832.0}, {"date": "2026-10-21", "close": 91.5, "volume": 347970.0}, {"date": "2026-10-22", "close": 95.9, "volume": 221317.0}, {"date": "2026-10-23", "close": 96.88, "volume": 292187.0}, {"date": "2026-10-26", "close": 97.41, "volume": 135336.0}, {"date": "2026-10-27", "close": 96.71, "volume": 170072.0}, {"date": "2026-10-28", "close": 96.62, "volume": 152648.0}, {"date": "2026-10-29", "close": 96.43, "volume": 150143.0}, {"date": "2026-10-30", "close": 95.47, "volume": 124178.0}], "refreshing": false}