{"ticker": "MCS", "overview": {"cik": "62234", "ticker": "MCS", "name": "MARCUS CORP", "industry": "Services-Motion Picture Theaters", "country": "United States", "sic": "7830", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000282", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001637", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001635", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000897069-26-001585", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000062234-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000062234-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000897069-26-001462", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0000062234-26-000033", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-27", "title": "FORM 4/A", "accession": "0000897069-26-001273", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-27", "title": "FORM 4/A", "accession": "0000897069-26-001271", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-27", "title": "FORM 4/A", "accession": "0000897069-26-001269", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-27", "title": "FORM 4/A", "accession": "0000897069-26-001267", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-27", "title": "FORM 4/A", "accession": "0000897069-26-001265", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-27", "title": "FORM 4/A", "accession": "0000897069-26-001263", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001259", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001257", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001255", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001253", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001251", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001249", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001247", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001245", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001243", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001240", "price_sensitive": false}]}, "description": "MARCUS CORP trades as MCS on the NYSE and is registered in the United States, classified under Services-Motion Picture Theaters (SIC 7830). Privy Trades holds 1,173 insider filings for the company, from January 2002 to April 2026. Across those, 16 insiders disclosed 8 open-market purchases totalling $685.24K against 167 sales totalling $122.32M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 685235.835, "sell_n": 167, "sell_sum": 122323995.09889138, "net": -121638759.26389138, "insiders": 16, "first_date": "2002-01-08", "last_date": "2026-04-15"}, "metrics": {"ticker": "MCS", "has_prices": true, "as_of": "2026-08-07", "last": 30.65, "prev_close": 30.63, "change": 0.019999999999999574, "change_pct": 0.0006529546196539202, "session_volume": 437557.0, "vwap_5": 30.79537228835327, "vwap_20": 27.63236305843595, "vwap_60": 24.420854449850818, "vwap_250": 18.332632766702595, "high_52w": 31.12, "low_52w": 14.58, "avg_volume_20": 337931.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000052388-26-000282", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of MCS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000282-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0000940594-26-000052", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Marcus Corp", "who_key": "MARCUS 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": "Services-Motion Picture Theaters", "country": "United States", "headline": "MARCUS CORP moves to a 9.1% passive stake in MCS", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/0000940594-26-000052-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0000897069-26-001637", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Gregory S. Marcus", "who_key": "Marcus Gregory S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "CEO files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1333075/000089706926001637/0000897069-26-001637-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0000897069-26-001635", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "David John Marcus", "who_key": "Marcus David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2095163/000089706926001635/0000897069-26-001635-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "0000897069-26-001703", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Thomas F. Kissinger", "who_key": "KISSINGER THOMAS F", "role": "Sr Exec VP, Gen Counsel & Secy, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5832882.0600000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1183315/000089706926001703/0000897069-26-001703-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131920}, {"id": "0000897069-26-001462", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Thomas F. Kissinger", "who_key": "KISSINGER THOMAS F", "role": "Sr Exec VP, Gen Counsel & Secy, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1827066.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001462/0000897069-26-001462-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188080}, {"id": "0000897069-26-001240", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "David John Marcus", "who_key": "Marcus David John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001240/0000897069-26-001240-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001243", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Diane M. Gershowitz", "who_key": "GERSHOWITZ DIANE M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001243/0000897069-26-001243-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001245", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Timothy E. Hoeksema", "who_key": "HOEKSEMA TIMOTHY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001245/0000897069-26-001245-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001247", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Paul Adam Leff", "who_key": "Leff Paul Adam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001247/0000897069-26-001247-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001249", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Philip L. Milstein", "who_key": "MILSTEIN PHILIP L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001249/0000897069-26-001249-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001251", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Bruce J. Olson", "who_key": "OLSON BRUCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001251/0000897069-26-001251-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001253", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Austin M. Ramirez", "who_key": "Ramirez Austin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001253/0000897069-26-001253-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001255", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Allan H. Selig", "who_key": "SELIG ALLAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001255/0000897069-26-001255-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001257", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Brian Jay Stark", "who_key": "STARK BRIAN JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001257/0000897069-26-001257-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001259", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Katherine M. Gehl", "who_key": "Gehl Katherine M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001259/0000897069-26-001259-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001263", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Diane M. Gershowitz", "who_key": "GERSHOWITZ DIANE M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001263/0000897069-26-001263-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001265", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Timothy E. Hoeksema", "who_key": "HOEKSEMA TIMOTHY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001265/0000897069-26-001265-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001267", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Philip L. Milstein", "who_key": "MILSTEIN PHILIP L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001267/0000897069-26-001267-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001269", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Bruce J. Olson", "who_key": "OLSON BRUCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001269/0000897069-26-001269-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001271", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Allan H. Selig", "who_key": "SELIG ALLAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001271/0000897069-26-001271-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0000897069-26-001273", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Brian Jay Stark", "who_key": "STARK BRIAN JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24996.269999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001273/0000897069-26-001273-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "13DG-0000940594-26-000030", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Marcus Corp", "who_key": "MARCUS 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": "Services-Motion Picture Theaters", "country": "United States", "headline": "MARCUS CORP moves to a 8.1% passive stake in MCS", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/0000940594-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0000897069-26-001054", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Mark A. Gramz", "who_key": "Gramz Mark A", "role": "Pres., Marcus Theatres", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Insider files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926001054/0000897069-26-001054-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267280}, {"id": "13DG-0000897069-26-000972", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Marcus Corp", "who_key": "MARCUS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "MARCUS CORP crosses 5% of MCS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/0000897069-26-000972-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271600}, {"id": "0000897069-26-000914", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Michael Reade Evans", "who_key": "Evans Michael Reade", "role": "Pres., Marcus Hotels & Resorts", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 146087.2911, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Someone inside MCS is selling \u2014 $146K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926000914/0000897069-26-000914-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290320}, {"id": "0000897069-26-000900", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Thomas F. Kissinger", "who_key": "KISSINGER THOMAS F", "role": "Sr Exec VP, Gen Counsel & Secy, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1417031.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Director files routine paperwork on MCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926000900/0000897069-26-000900-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293200}, {"id": "13DG-0000897069-26-000836", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Marcus Corp", "who_key": "MARCUS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "MARCUS CORP crosses 5% of MCS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/0000897069-26-000836-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300400}, {"id": "13DG-0000897069-26-000838", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Diane M. Gershowitz", "who_key": "GERSHOWITZ DIANE M", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "GERSHOWITZ DIANE M adjusts its stake in MCS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/917705/0000897069-26-000838-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300400}, {"id": "13DG-0000897069-26-000840", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Marcus Corp", "who_key": "MARCUS 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": "Services-Motion Picture Theaters", "country": "United States", "headline": "MARCUS CORP adjusts its stake in MCS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/0000897069-26-000840-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300400}], "recent_buys": [{"id": "0000897069-26-000590", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Diane M. Gershowitz", "who_key": "GERSHOWITZ DIANE M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "The boardroom is buying: $0 of MCS", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926000590/0000897069-26-000590-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353680}, {"id": "0000897069-25-001485", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Diane M. Gershowitz", "who_key": "GERSHOWITZ DIANE M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 17.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "The boardroom is buying: $0 of MCS", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706925001485/0000897069-25-001485-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595600}, {"id": "0000897069-25-000514", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Diane M. Gershowitz", "who_key": "GERSHOWITZ DIANE M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 23.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "The boardroom is buying: $0 of MCS", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706925000514/0000897069-25-000514-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877840}, {"id": "0001567619-20-006671", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Thomas F. Kissinger", "who_key": "KISSINGER THOMAS F", "role": "Sr Exec VP, Gen Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 16138.2, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Insider puts $16K into MCS", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761920006671/0001567619-20-006671-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485680}, {"id": "0001567619-20-005421", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "David M. Baum", "who_key": "BAUM DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101351.20000000001, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "3 insiders pile into MCS", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761920005421/0001567619-20-005421-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508720}, {"id": "0001567619-20-004958", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Thomas F. Kissinger", "who_key": "KISSINGER THOMAS F", "role": "Sr Exec VP, Gen Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 38662.5, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "MCS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761920004958/0001567619-20-004958-index.htm", "trade_date": "2020-02-27", "timestamp": "2020-02-27", "mins": 3514480}, {"id": "0001140361-13-037303", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Philip L. Milstein", "who_key": "MILSTEIN PHILIP L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 374097.935, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "MCS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036113037303/0001140361-13-037303-index.htm", "trade_date": "2013-09-27", "timestamp": "2013-09-27", "mins": 6889840}, {"id": "0000897069-05-001325", "src": "INSIDERS", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Philip L. Milstein", "who_key": "MILSTEIN PHILIP L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 154986.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "Insider cluster: 5 buying MCS", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706905001325/0000897069-05-001325-index.htm", "trade_date": "2005-05-10", "timestamp": "2005-05-10", "mins": 11299120}], "institutional": [{"id": "13DG-0000052388-26-000282", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of MCS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000282-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0000940594-26-000052", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Marcus Corp", "who_key": "MARCUS 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": "Services-Motion Picture Theaters", "country": "United States", "headline": "MARCUS CORP moves to a 9.1% passive stake in MCS", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/0000940594-26-000052-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0000940594-26-000030", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Marcus Corp", "who_key": "MARCUS 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": "Services-Motion Picture Theaters", "country": "United States", "headline": "MARCUS CORP moves to a 8.1% passive stake in MCS", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/0000940594-26-000030-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0000897069-26-000972", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Marcus Corp", "who_key": "MARCUS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "MARCUS CORP crosses 5% of MCS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/0000897069-26-000972-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271600}, {"id": "13DG-0000897069-26-000836", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Marcus Corp", "who_key": "MARCUS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "MARCUS CORP crosses 5% of MCS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/0000897069-26-000836-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300400}, {"id": "13DG-0000897069-26-000838", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Diane M. Gershowitz", "who_key": "GERSHOWITZ DIANE M", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Motion Picture Theaters", "country": "United States", "headline": "GERSHOWITZ DIANE M adjusts its stake in MCS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/917705/0000897069-26-000838-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300400}, {"id": "13DG-0000897069-26-000840", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Marcus Corp", "who_key": "MARCUS 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": "Services-Motion Picture Theaters", "country": "United States", "headline": "MARCUS CORP adjusts its stake in MCS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/0000897069-26-000840-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300400}, {"id": "13DG-0000102909-26-001758", "src": "13DG", "ticker": "MCS", "cik": "62234", "company": "MARCUS CORP", "company_raw": "MARCUS CORP", "who": "Marcus Corp", "who_key": "MARCUS 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": "Services-Motion Picture Theaters", "country": "United States", "headline": "MARCUS CORP adjusts its stake in MCS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/62234/0000102909-26-001758-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "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": "Marcus Corporation (The) Common Stock", "new_value": "MARCUS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000062234", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000062234", "applied": 1, "detected_at": "2026-10-26T02:16:18.793713"}]}, "key_people": [{"who": "VSS-Southern Holdings LLC", "who_key": "VSS-Southern Holdings LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 68706750.0, "net": -68706750.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68706750.0, "date": "2019-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000090445419000166/0000904454-19-000166-index.htm"}], "latest": {"action": "SELL", "amount": 68706750.0, "date": "2019-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000090445419000166/0000904454-19-000166-index.htm"}}, {"who": "Diane M. Gershowitz", "who_key": "GERSHOWITZ DIANE M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 21248347.4085, "net": -21248347.4085, "trades": 34, "top_score": 28.3, "lean": "selling", "history": [{"action": "BUY", "amount": 0, "date": "2026-03-02", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926000590/0000897069-26-000590-index.htm"}, {"action": "BUY", "amount": 0, "date": "2025-09-15", "score": 17.4, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706925001485/0000897069-25-001485-index.htm"}, {"action": "BUY", "amount": 0, "date": "2025-03-03", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706925000514/0000897069-25-000514-index.htm"}, {"action": "SELL", "amount": 3088130.2452000002, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761921007733/0001567619-21-007733-index.htm"}, {"action": "SELL", "amount": 2038241.6154, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761921007703/0001567619-21-007703-index.htm"}, {"action": "SELL", "amount": 3237331.0074000005, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761921007481/0001567619-21-007481-index.htm"}, {"action": "SELL", "amount": 867261.5321999999, "date": "2019-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761919008567/0001567619-19-008567-index.htm"}, {"action": "SELL", "amount": 1161000.5131, "date": "2019-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761919008332/0001567619-19-008332-index.htm"}, {"action": "SELL", "amount": 359368.64999999997, "date": "2019-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761919008001/0001567619-19-008001-index.htm"}, {"action": "SELL", "amount": 1406756.6352, "date": "2019-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761919007795/0001567619-19-007795-index.htm"}, {"action": "SELL", "amount": 464594.9521, "date": "2019-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761919007730/0001567619-19-007730-index.htm"}, {"action": "SELL", "amount": 176720.0, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761919007496/0001567619-19-007496-index.htm"}, {"action": "SELL", "amount": 1891002.0200000003, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761919007134/0001567619-19-007134-index.htm"}, {"action": "SELL", "amount": 1218297.8812000002, "date": "2019-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761919006903/0001567619-19-006903-index.htm"}, {"action": "SELL", "amount": 559907.5292999999, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761919006787/0001567619-19-006787-index.htm"}, {"action": "SELL", "amount": 1984641.9024, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036118035570/0001140361-18-035570-index.htm"}, {"action": "SELL", "amount": 393410.175, "date": "2018-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036118018081/0001140361-18-018081-index.htm"}, {"action": "SELL", "amount": 24558.749999999996, "date": "2005-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706905001314/0000897069-05-001314-index.htm"}, {"action": "SELL", "amount": 18900.0, "date": "2004-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706905001885/0000897069-05-001885-index.htm"}, {"action": "SELL", "amount": 146828.0, "date": "2003-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706903001400/0000897069-03-001400-index.htm"}, {"action": "SELL", "amount": 223501.0, "date": "2003-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706903001351/0000897069-03-001351-index.htm"}, {"action": "SELL", "amount": 148619.0, "date": "2003-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706903001311/0000897069-03-001311-index.htm"}, {"action": "SELL", "amount": 225890.0, "date": "2003-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706903001289/0000897069-03-001289-index.htm"}, {"action": "SELL", "amount": 225128.0, "date": "2003-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706903001269/0000897069-03-001269-index.htm"}, {"action": "SELL", "amount": 230616.0, "date": "2003-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706903001259/0000897069-03-001259-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2026-03-02", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926000590/0000897069-26-000590-index.htm"}}, {"who": "Gregory S. Marcus", "who_key": "Marcus Gregory S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8316441.5713, "net": -8316441.5713, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926000588/0000897069-26-000588-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706925001486/0000897069-25-001486-index.htm"}, {"action": "SELL", "amount": 0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706925000512/0000897069-25-000512-index.htm"}, {"action": "SELL", "amount": 575114.2788, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761921019507/0001567619-21-019507-index.htm"}, {"action": "SELL", "amount": 530453.963, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761921019349/0001567619-21-019349-index.htm"}, {"action": "SELL", "amount": 1041306.3158, "date": "2021-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761921006712/0001567619-21-006712-index.htm"}, {"action": "SELL", "amount": 172710.0, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761921003280/0001567619-21-003280-index.htm"}, {"action": "SELL", "amount": 878861.2835, "date": "2021-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761921002175/0001567619-21-002175-index.htm"}, {"action": "SELL", "amount": 3657459.7302, "date": "2018-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761918002459/0001567619-18-002459-index.htm"}, {"action": "SELL", "amount": 1460536.0, "date": "2018-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036118034538/0001140361-18-034538-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926000588/0000897069-26-000588-index.htm"}}, {"who": "Stephen H. Marcus", "who_key": "MARCUS STEPHEN H", "role": "President, Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8109363.240476, "net": -8109363.240476, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 210658.86, "date": "2006-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001475/0000897069-06-001475-index.htm"}, {"action": "SELL", "amount": 168425.0, "date": "2006-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001476/0000897069-06-001476-index.htm"}, {"action": "SELL", "amount": 193004.0, "date": "2006-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001477/0000897069-06-001477-index.htm"}, {"action": "SELL", "amount": 609541.0, "date": "2006-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001466/0000897069-06-001466-index.htm"}, {"action": "SELL", "amount": 295396.0, "date": "2006-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001467/0000897069-06-001467-index.htm"}, {"action": "SELL", "amount": 496953.0, "date": "2006-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001464/0000897069-06-001464-index.htm"}, {"action": "SELL", "amount": 159644.64, "date": "2006-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001465/0000897069-06-001465-index.htm"}, {"action": "SELL", "amount": 373198.0, "date": "2006-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001413/0000897069-06-001413-index.htm"}, {"action": "SELL", "amount": 387422.0, "date": "2006-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001430/0000897069-06-001430-index.htm"}, {"action": "SELL", "amount": 85892.0, "date": "2006-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001431/0000897069-06-001431-index.htm"}, {"action": "SELL", "amount": 192068.0, "date": "2006-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001408/0000897069-06-001408-index.htm"}, {"action": "SELL", "amount": 194133.0, "date": "2006-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001409/0000897069-06-001409-index.htm"}, {"action": "SELL", "amount": 200808.0, "date": "2006-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001410/0000897069-06-001410-index.htm"}, {"action": "SELL", "amount": 188841.0, "date": "2006-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001411/0000897069-06-001411-index.htm"}, {"action": "SELL", "amount": 431022.0, "date": "2006-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001401/0000897069-06-001401-index.htm"}, {"action": "SELL", "amount": 339985.0, "date": "2006-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001402/0000897069-06-001402-index.htm"}, {"action": "SELL", "amount": 369214.0, "date": "2006-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001405/0000897069-06-001405-index.htm"}, {"action": "SELL", "amount": 745756.0, "date": "2006-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001400/0000897069-06-001400-index.htm"}, {"action": "SELL", "amount": 109177.740476, "date": "2004-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706904002204/0000897069-04-002204-index.htm"}, {"action": "SELL", "amount": 146828.0, "date": "2003-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706903001401/0000897069-03-001401-index.htm"}, {"action": "SELL", "amount": 223501.0, "date": "2003-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706903001352/0000897069-03-001352-index.htm"}, {"action": "SELL", "amount": 148619.0, "date": "2003-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706903001312/0000897069-03-001312-index.htm"}, {"action": "SELL", "amount": 225890.0, "date": "2003-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706903001290/0000897069-03-001290-index.htm"}, {"action": "SELL", "amount": 225128.0, "date": "2003-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706903001270/0000897069-03-001270-index.htm"}, {"action": "SELL", "amount": 230616.0, "date": "2003-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706903001260/0000897069-03-001260-index.htm"}], "latest": {"action": "SELL", "amount": 210658.86, "date": "2006-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706906001475/0000897069-06-001475-index.htm"}}, {"who": "Bruce J. Olson", "who_key": "OLSON BRUCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5463357.8785999995, "net": -5463357.8785999995, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48323.662800000006, "date": "2022-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761922022105/0001567619-22-022105-index.htm"}, {"action": "SELL", "amount": 48323.662800000006, "date": "2022-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761923000073/0001567619-23-000073-index.htm"}, {"action": "SELL", "amount": 96620.7, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761921007736/0001567619-21-007736-index.htm"}, {"action": "SELL", "amount": 139680.0, "date": "2018-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761918001895/0001567619-18-001895-index.htm"}, {"action": "SELL", "amount": 138420.0, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761918001632/0001567619-18-001632-index.htm"}, {"action": "SELL", "amount": 132840.0, "date": "2018-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761918001233/0001567619-18-001233-index.htm"}, {"action": "SELL", "amount": 138780.0, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761918000224/0001567619-18-000224-index.htm"}, {"action": "SELL", "amount": 137700.0, "date": "2018-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036118035251/0001140361-18-035251-index.htm"}, {"action": "SELL", "amount": 40500.0, "date": "2017-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036118025497/0001140361-18-025497-index.htm"}, {"action": "SELL", "amount": 1998876.9932999997, "date": "2014-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036114014236/0001140361-14-014236-index.htm"}, {"action": "SELL", "amount": 597926.4998, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036114009073/0001140361-14-009073-index.htm"}, {"action": "SELL", "amount": 103776.5, "date": "2013-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036113039488/0001140361-13-039488-index.htm"}, {"action": "SELL", "amount": 63888.0, "date": "2013-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036113039209/0001140361-13-039209-index.htm"}, {"action": "SELL", "amount": 87091.9815, "date": "2013-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036113038999/0001140361-13-038999-index.htm"}, {"action": "SELL", "amount": 108670.86, "date": "2013-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036113037959/0001140361-13-037959-index.htm"}, {"action": "SELL", "amount": 241732.0908, "date": "2013-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036113036622/0001140361-13-036622-index.htm"}, {"action": "SELL", "amount": 35825.1128, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036113032711/0001140361-13-032711-index.htm"}, {"action": "SELL", "amount": 66963.0, "date": "2013-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036113030558/0001140361-13-030558-index.htm"}, {"action": "SELL", "amount": 121601.38119999999, "date": "2013-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036113022346/0001140361-13-022346-index.htm"}, {"action": "SELL", "amount": 335173.7708, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036113021521/0001140361-13-021521-index.htm"}, {"action": "SELL", "amount": 220227.66739999998, "date": "2013-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036113019814/0001140361-13-019814-index.htm"}, {"action": "SELL", "amount": 165350.48, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036113004757/0001140361-13-004757-index.htm"}, {"action": "SELL", "amount": 282251.3554, "date": "2013-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036113001721/0001140361-13-001721-index.htm"}, {"action": "SELL", "amount": 75094.15999999999, "date": "2012-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036112032966/0001140361-12-032966-index.htm"}, {"action": "SELL", "amount": 20020.0, "date": "2004-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706904001643/0000897069-04-001643-index.htm"}], "latest": {"action": "SELL", "amount": 48323.662800000006, "date": "2022-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761922022105/0001567619-22-022105-index.htm"}}, {"who": "Thomas F. Kissinger", "who_key": "KISSINGER THOMAS F", "role": "Sr Exec VP, Gen Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "bought": 54800.7, "sold": 3394693.2261, "net": -3339892.5261, "trades": 23, "top_score": 29.4, "lean": "selling", "history": [{"action": "SELL", "amount": 433000.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926000670/0000897069-26-000670-index.htm"}, {"action": "SELL", "amount": 178480.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706924002120/0000897069-24-002120-index.htm"}, {"action": "SELL", "amount": 221357.5, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761922015171/0001567619-22-015171-index.htm"}, {"action": "BUY", "amount": 16138.2, "date": "2020-03-18", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761920006671/0001567619-20-006671-index.htm"}, {"action": "BUY", "amount": 38662.5, "date": "2020-02-27", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761920004958/0001567619-20-004958-index.htm"}, {"action": "SELL", "amount": 121777.08, "date": "2019-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761919000995/0001567619-19-000995-index.htm"}, {"action": "SELL", "amount": 248245.8, "date": "2018-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761918002272/0001567619-18-002272-index.htm"}, {"action": "SELL", "amount": 758878.0, "date": "2018-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036118035248/0001140361-18-035248-index.htm"}, {"action": "SELL", "amount": 126610.0, "date": "2018-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036118027163/0001140361-18-027163-index.htm"}, {"action": "SELL", "amount": 229616.0, "date": "2018-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036118014215/0001140361-18-014215-index.htm"}, {"action": "SELL", "amount": 291200.0, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036118012794/0001140361-18-012794-index.htm"}, {"action": "SELL", "amount": 128680.0, "date": "2017-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036117022362/0001140361-17-022362-index.htm"}, {"action": "SELL", "amount": 31000.0, "date": "2016-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036116088079/0001140361-16-088079-index.htm"}, {"action": "SELL", "amount": 34578.299999999996, "date": "2016-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036116077315/0001140361-16-077315-index.htm"}, {"action": "SELL", "amount": 20584.0, "date": "2016-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036116070420/0001140361-16-070420-index.htm"}, {"action": "SELL", "amount": 102350.5, "date": "2015-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036115037999/0001140361-15-037999-index.htm"}, {"action": "SELL", "amount": 92307.69810000001, "date": "2015-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036115015404/0001140361-15-015404-index.htm"}, {"action": "SELL", "amount": 69192.0, "date": "2015-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036115005079/0001140361-15-005079-index.htm"}, {"action": "SELL", "amount": 75650.0, "date": "2015-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036115003227/0001140361-15-003227-index.htm"}, {"action": "SELL", "amount": 51239.99999999999, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036114015467/0001140361-14-015467-index.htm"}, {"action": "SELL", "amount": 70608.348, "date": "2012-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036112027711/0001140361-12-027711-index.htm"}, {"action": "SELL", "amount": 66450.0, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036110044296/0001140361-10-044296-index.htm"}, {"action": "SELL", "amount": 42888.0, "date": "2008-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000122520808013921/0001225208-08-013921-index.htm"}], "latest": {"action": "SELL", "amount": 433000.0, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706926000670/0000897069-26-000670-index.htm"}}, {"who": "Philip L. Milstein", "who_key": "MILSTEIN PHILIP L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 529083.935, "sold": 2138328.93, "net": -1609244.995, "trades": 9, "top_score": 51.4, "lean": "selling", "history": [{"action": "SELL", "amount": 211619.0, "date": "2018-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761918006992/0001567619-18-006992-index.htm"}, {"action": "SELL", "amount": 400379.0, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761918001235/0001567619-18-001235-index.htm"}, {"action": "SELL", "amount": 315223.0, "date": "2018-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036118027849/0001140361-18-027849-index.htm"}, {"action": "SELL", "amount": 306254.0, "date": "2018-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036118014217/0001140361-18-014217-index.htm"}, {"action": "SELL", "amount": 97156.0, "date": "2016-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036116080810/0001140361-16-080810-index.htm"}, {"action": "SELL", "amount": 675155.65, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036116064928/0001140361-16-064928-index.htm"}, {"action": "BUY", "amount": 374097.935, "date": "2013-09-27", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000114036113037303/0001140361-13-037303-index.htm"}, {"action": "SELL", "amount": 132542.28, "date": "2008-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000122520808016278/0001225208-08-016278-index.htm"}, {"action": "BUY", "amount": 154986.0, "date": "2005-05-10", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706905001325/0000897069-05-001325-index.htm"}], "latest": {"action": "SELL", "amount": 211619.0, "date": "2018-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000156761918006992/0001567619-18-006992-index.htm"}}, {"who": "William J. Otto", "who_key": "OTTO WILLIAM J", "role": "Pres & COO/Marcus Hotels, Inc.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1700597.6254, "net": -1700597.6254, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65000.0, "date": "2009-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000122520809017812/0001225208-09-017812-index.htm"}, {"action": "SELL", "amount": 48759.305400000005, "date": "2008-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000122520808014723/0001225208-08-014723-index.htm"}, {"action": "SELL", "amount": 238920.55000000002, "date": "2008-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000122520808001633/0001225208-08-001633-index.htm"}, {"action": "SELL", "amount": 112309.0, "date": "2008-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000122520808001634/0001225208-08-001634-index.htm"}, {"action": "SELL", "amount": 131279.27, "date": "2007-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000122520807005974/0001225208-07-005974-index.htm"}, {"action": "SELL", "amount": 303680.0, "date": "2007-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706907000936/0000897069-07-000936-index.htm"}, {"action": "SELL", "amount": 215225.0, "date": "2005-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706905001875/0000897069-05-001875-index.htm"}, {"action": "SELL", "amount": 50400.0, "date": "2005-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706905000365/0000897069-05-000365-index.htm"}, {"action": "SELL", "amount": 168842.0, "date": "2005-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706905000197/0000897069-05-000197-index.htm"}, {"action": "SELL", "amount": 141682.5, "date": "2004-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706904001714/0000897069-04-001714-index.htm"}, {"action": "SELL", "amount": 80000.0, "date": "2004-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706904001614/0000897069-04-001614-index.htm"}, {"action": "SELL", "amount": 34000.0, "date": "2004-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706904000146/0000897069-04-000146-index.htm"}, {"action": "SELL", "amount": 64000.0, "date": "2003-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706903001199/0000897069-03-001199-index.htm"}, {"action": "SELL", "amount": 46500.0, "date": "2003-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000089706903001175/0000897069-03-001175-index.htm"}], "latest": {"action": "SELL", "amount": 65000.0, "date": "2009-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/62234/000122520809017812/0001225208-09-017812-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000282", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001637", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000897069-26-001635", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0000897069-26-001585", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000062234-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000062234-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000897069-26-001462", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0000062234-26-000033", "price_sensitive": true}, {"form": "4/A", "date": "2026-05-27", "title": "FORM 4/A", "accession": "0000897069-26-001273", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-27", "title": "FORM 4/A", "accession": "0000897069-26-001271", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-27", "title": "FORM 4/A", "accession": "0000897069-26-001269", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-27", "title": "FORM 4/A", "accession": "0000897069-26-001267", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-27", "title": "FORM 4/A", "accession": "0000897069-26-001265", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-27", "title": "FORM 4/A", "accession": "0000897069-26-001263", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001259", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001257", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001255", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001253", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001251", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001249", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001247", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001245", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001243", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000897069-26-001240", "price_sensitive": false}], "performance": {"ticker": "MCS", "has_prices": true, "summary": {"n": 8, "avg": 0.8174811925002643, "win_rate": 1.0, "best": 3.017038007863696, "worst": 0.18111753371868977, "as_of": "2026-08-07"}, "buys": [{"who": "GERSHOWITZ DIANE M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2026-03-02", "score": 28.3, "ref_price": 16.84, "return": 0.8200712589073633}, {"who": "GERSHOWITZ DIANE M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2025-09-15", "score": 17.4, "ref_price": 16.23, "return": 0.8884781269254466}, {"who": "GERSHOWITZ DIANE M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2025-03-03", "score": 23.2, "ref_price": 17.68, "return": 0.7335972850678733}, {"who": "KISSINGER THOMAS F", "person_type": "EXEC", "person_label": "Execs", "role": "Sr Exec VP, Gen Counsel & Secy", "amount": 16138.2, "date": "2020-03-18", "score": 25.1, "ref_price": 7.63, "return": 3.017038007863696}, {"who": "BAUM DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101351.20000000001, "date": "2020-03-02", "score": 45.1, "ref_price": 25.95, "return": 0.18111753371868977}, {"who": "KISSINGER THOMAS F", "person_type": "EXEC", "person_label": "Execs", "role": "Sr Exec VP, Gen Counsel & Secy", "amount": 38662.5, "date": "2020-02-27", "score": 29.4, "ref_price": 25.74, "return": 0.19075369075369078}, {"who": "MILSTEIN PHILIP L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 374097.935, "date": "2013-09-27", "score": 51.4, "ref_price": 22.63, "return": 0.35439681838267784}, {"who": "MILSTEIN PHILIP L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154986.0, "date": "2005-05-10", "score": 41.3, "ref_price": 22.63, "return": 0.35439681838267784}]}, "price_series": [{"date": "2016-08-01", "close": 22.63, "volume": 127466.0}, {"date": "2016-08-02", "close": 22.27, "volume": 75268.0}, {"date": "2016-08-03", "close": 22.46, "volume": 39175.0}, {"date": "2016-08-04", "close": 22.07, "volume": 64484.0}, {"date": "2016-08-05", "close": 22.86, "volume": 78172.0}, {"date": "2016-08-08", "close": 22.71, "volume": 34176.0}, {"date": "2016-08-09", "close": 22.41, "volume": 60930.0}, {"date": "2016-08-10", "close": 22.35, "volume": 37291.0}, {"date": "2016-08-11", "close": 22.41, "volume": 58326.0}, {"date": "2016-08-12", "close": 22.48, "volume": 37164.0}, {"date": "2016-08-15", "close": 22.92, "volume": 55256.0}, {"date": "2016-08-16", "close": 23.16, "volume": 74454.0}, {"date": "2016-08-17", "close": 22.95, "volume": 106356.0}, {"date": "2016-08-18", "close": 23.41, "volume": 84112.0}, {"date": "2016-08-19", "close": 23.66, "volume": 311531.0}, {"date": "2016-08-22", "close": 23.71, "volume": 90735.0}, {"date": "2016-08-23", "close": 23.76, "volume": 58451.0}, {"date": "2016-08-24", "close": 23.18, "volume": 48877.0}, {"date": "2016-08-25", "close": 23.14, "volume": 62661.0}, {"date": "2016-08-26", "close": 23.22, "volume": 33743.0}, {"date": "2016-08-29", "close": 23.31, "volume": 49969.0}, {"date": "2016-08-30", "close": 23.58, "volume": 53119.0}, {"date": "2016-08-31", "close": 23.6, "volume": 74311.0}, {"date": "2016-09-01", "close": 23.64, "volume": 59780.0}, {"date": "2016-09-02", "close": 23.9, "volume": 51745.0}, {"date": "2016-09-06", "close": 23.72, "volume": 28359.0}, {"date": "2016-09-07", "close": 23.97, "volume": 43189.0}, {"date": "2016-09-08", "close": 23.55, "volume": 78684.0}, {"date": "2016-09-09", "close": 23.12, "volume": 43176.0}, {"date": "2016-09-12", "close": 23.24, "volume": 64670.0}, {"date": "2016-09-13", "close": 22.94, "volume": 33775.0}, {"date": "2016-09-14", "close": 23.41, "volume": 51307.0}, {"date": "2016-09-15", "close": 23.55, "volume": 41937.0}, {"date": "2016-09-16", "close": 23.97, "volume": 131081.0}, {"date": "2016-09-19", "close": 23.72, "volume": 49723.0}, {"date": "2016-09-20", "close": 23.56, "volume": 79423.0}, {"date": "2016-09-21", "close": 23.81, "volume": 50835.0}, {"date": "2016-09-22", "close": 24.45, "volume": 62814.0}, {"date": "2016-09-23", "close": 24.3, "volume": 45037.0}, {"date": "2016-09-26", "close": 24.08, "volume": 41642.0}, {"date": "2016-09-27", "close": 24.8, "volume": 64188.0}, {"date": "2016-09-28", "close": 25.26, "volume": 87341.0}, {"date": "2016-09-29", "close": 24.92, "volume": 33458.0}, {"date": "2016-09-30", "close": 25.04, "volume": 53649.0}, {"date": "2016-10-03", "close": 25.37, "volume": 53285.0}, {"date": "2016-10-04", "close": 25.16, "volume": 29298.0}, {"date": "2016-10-05", "close": 25.05, "volume": 27125.0}, {"date": "2016-10-06", "close": 25.24, "volume": 23772.0}, {"date": "2016-10-07", "close": 25.15, "volume": 33452.0}, {"date": "2016-10-10", "close": 25.16, "volume": 59865.0}, {"date": "2016-10-11", "close": 24.87, "volume": 29814.0}, {"date": "2016-10-12", "close": 25.36, "volume": 39828.0}, {"date": "2016-10-13", "close": 25.06, "volume": 42275.0}, {"date": "2016-10-14", "close": 25.29, "volume": 41476.0}, {"date": "2016-10-17", "close": 24.99, "volume": 17027.0}, {"date": "2016-10-18", "close": 25.27, "volume": 44237.0}, {"date": "2016-10-19", "close": 25.39, "volume": 63432.0}, {"date": "2016-10-20", "close": 25.21, "volume": 26602.0}, {"date": "2016-10-21", "close": 25.15, "volume": 25229.0}, {"date": "2016-10-24", "close": 25.47, "volume": 51546.0}, {"date": "2016-10-25", "close": 24.99, "volume": 55995.0}, {"date": "2016-10-26", "close": 24.94, "volume": 42425.0}, {"date": "2016-10-27", "close": 25.71, "volume": 116313.0}, {"date": "2016-10-28", "close": 26.02, "volume": 48704.0}, {"date": "2016-10-31", "close": 26.5, "volume": 82083.0}, {"date": "2016-11-01", "close": 26.1, "volume": 79321.0}, {"date": "2016-11-02", "close": 25.95, "volume": 49244.0}, {"date": "2016-11-03", "close": 25.95, "volume": 75801.0}, {"date": "2016-11-04", "close": 25.65, "volume": 74929.0}, {"date": "2016-11-07", "close": 26.35, "volume": 65327.0}, {"date": "2016-11-08", "close": 26.65, "volume": 38403.0}, {"date": "2016-11-09", "close": 27.15, "volume": 76575.0}, {"date": "2016-11-10", "close": 27.65, "volume": 102676.0}, {"date": "2016-11-11", "close": 28.45, "volume": 116141.0}, {"date": "2016-11-14", "close": 28.75, "volume": 76668.0}, {"date": "2016-11-15", "close": 28.3, "volume": 64337.0}, {"date": "2016-11-16", "close": 28.5, "volume": 109556.0}, {"date": "2016-11-17", "close": 28.45, "volume": 107886.0}, {"date": "2016-11-18", "close": 28.5, "volume": 154191.0}, {"date": "2016-11-21", "close": 29.5, "volume": 90951.0}, {"date": "2016-11-22", "close": 30.0, "volume": 103415.0}, {"date": "2016-11-23", "close": 29.8, "volume": 42084.0}, {"date": "2016-11-25", "close": 31.1, "volume": 76198.0}, {"date": "2016-11-28", "close": 30.75, "volume": 123670.0}, {"date": "2016-11-29", "close": 30.75, "volume": 263555.0}, {"date": "2016-11-30", "close": 30.0, "volume": 115527.0}, {"date": "2016-12-01", "close": 30.05, "volume": 134942.0}, {"date": "2016-12-02", "close": 29.9, "volume": 40083.0}, {"date": "2016-12-05", "close": 30.6, "volume": 123684.0}, {"date": "2016-12-06", "close": 30.5, "volume": 80796.0}, {"date": "2016-12-07", "close": 30.5, "volume": 121210.0}, {"date": "2016-12-08", "close": 31.4, "volume": 79575.0}, {"date": "2016-12-09", "close": 31.55, "volume": 70366.0}, {"date": "2016-12-12", "close": 31.5, "volume": 88230.0}, {"date": "2016-12-13", "close": 31.4, "volume": 63819.0}, {"date": "2016-12-14", "close": 31.25, "volume": 49402.0}, {"date": "2016-12-15", "close": 31.1, "volume": 83929.0}, {"date": "2016-12-16", "close": 30.75, "volume": 411390.0}, {"date": "2016-12-19", "close": 31.1, "volume": 115037.0}, {"date": "2016-12-20", "close": 31.75, "volume": 78809.0}, {"date": "2016-12-21", "close": 32.0, "volume": 41752.0}, {"date": "2016-12-22", "close": 31.65, "volume": 30416.0}, {"date": "2016-12-23", "close": 31.7, "volume": 23814.0}, {"date": "2016-12-27", "close": 31.9, "volume": 44359.0}, {"date": "2016-12-28", "close": 31.6, "volume": 26077.0}, {"date": "2016-12-29", "close": 31.55, "volume": 43202.0}, {"date": "2016-12-30", "close": 31.5, "volume": 84008.0}, {"date": "2017-01-03", "close": 31.6, "volume": 122246.0}, {"date": "2017-01-04", "close": 32.3, "volume": 122304.0}, {"date": "2017-01-05", "close": 31.9, "volume": 41556.0}, {"date": "2017-01-06", "close": 31.5, "volume": 46270.0}, {"date": "2017-01-09", "close": 30.85, "volume": 67952.0}, {"date": "2017-01-10", "close": 31.45, "volume": 54111.0}, {"date": "2017-01-11", "close": 31.6, "volume": 40185.0}, {"date": "2017-01-12", "close": 31.15, "volume": 51267.0}, {"date": "2017-01-13", "close": 31.35, "volume": 27050.0}, {"date": "2017-01-17", "close": 30.6, "volume": 32994.0}, {"date": "2017-01-18", "close": 30.8, "volume": 48504.0}, {"date": "2017-01-19", "close": 30.45, "volume": 39060.0}, {"date": "2017-01-20", "close": 30.65, "volume": 36004.0}, {"date": "2017-01-23", "close": 30.65, "volume": 31225.0}, {"date": "2017-01-24", "close": 30.9, "volume": 55494.0}, {"date": "2017-01-25", "close": 30.95, "volume": 38835.0}, {"date": "2017-01-26", "close": 31.15, "volume": 36941.0}, {"date": "2017-01-27", "close": 31.25, "volume": 23844.0}, {"date": "2017-01-30", "close": 30.0, "volume": 69610.0}, {"date": "2017-01-31", "close": 29.65, "volume": 83514.0}, {"date": "2017-02-01", "close": 29.95, "volume": 88544.0}, {"date": "2017-02-02", "close": 29.8, "volume": 53822.0}, {"date": "2017-02-03", "close": 30.15, "volume": 41694.0}, {"date": "2017-02-06", "close": 30.05, "volume": 34657.0}, {"date": "2017-02-07", "close": 29.95, "volume": 39109.0}, {"date": "2017-02-08", "close": 29.55, "volume": 34615.0}, {"date": "2017-02-09", "close": 30.15, "volume": 22735.0}, {"date": "2017-02-10", "close": 30.4, "volume": 29260.0}, {"date": "2017-02-13", "close": 30.05, "volume": 62436.0}, {"date": "2017-02-14", "close": 30.5, "volume": 44444.0}, {"date": "2017-02-15", "close": 30.85, "volume": 30945.0}, {"date": "2017-02-16", "close": 30.25, "volume": 32427.0}, {"date": "2017-02-17", "close": 29.85, "volume": 84441.0}, {"date": "2017-02-21", "close": 29.9, "volume": 56710.0}, {"date": "2017-02-22", "close": 29.7, "volume": 88183.0}, {"date": "2017-02-23", "close": 31.4, "volume": 79150.0}, {"date": "2017-02-24", "close": 31.9, "volume": 59236.0}, {"date": "2017-02-27", "close": 32.4, "volume": 72132.0}, {"date": "2017-02-28", "close": 31.2, "volume": 142040.0}, {"date": "2017-03-01", "close": 31.8, "volume": 108220.0}, {"date": "2017-03-02", "close": 31.3, "volume": 63951.0}, {"date": "2017-03-03", "close": 30.85, "volume": 67254.0}, {"date": "2017-03-06", "close": 30.4, "volume": 42243.0}, {"date": "2017-03-07", "close": 30.7, "volume": 46669.0}, {"date": "2017-03-08", "close": 30.8, "volume": 44243.0}, {"date": "2017-03-09", "close": 31.05, "volume": 54486.0}, {"date": "2017-03-10", "close": 30.85, "volume": 54787.0}, {"date": "2017-03-13", "close": 31.05, "volume": 26379.0}, {"date": "2017-03-14", "close": 31.1, "volume": 22848.0}, {"date": "2017-03-15", "close": 31.9, "volume": 62267.0}, {"date": "2017-03-16", "close": 31.9, "volume": 58046.0}, {"date": "2017-03-17", "close": 31.85, "volume": 151890.0}, {"date": "2017-03-20", "close": 31.6, "volume": 38000.0}, {"date": "2017-03-21", "close": 30.9, "volume": 49948.0}, {"date": "2017-03-22", "close": 30.85, "volume": 56783.0}, {"date": "2017-03-23", "close": 31.15, "volume": 35762.0}, {"date": "2017-03-24", "close": 30.95, "volume": 66928.0}, {"date": "2017-03-27", "close": 30.8, "volume": 52715.0}, {"date": "2017-03-28", "close": 31.45, "volume": 67140.0}, {"date": "2017-03-29", "close": 31.25, "volume": 52987.0}, {"date": "2017-03-30", "close": 31.75, "volume": 54160.0}, {"date": "2017-03-31", "close": 32.1, "volume": 95209.0}, {"date": "2017-04-03", "close": 31.05, "volume": 76974.0}, {"date": "2017-04-04", "close": 31.05, "volume": 44618.0}, {"date": "2017-04-05", "close": 30.4, "volume": 71919.0}, {"date": "2017-04-06", "close": 31.25, "volume": 76921.0}, {"date": "2017-04-07", "close": 30.8, "volume": 56768.0}, {"date": "2017-04-10", "close": 30.7, "volume": 26021.0}, {"date": "2017-04-11", "close": 30.95, "volume": 43256.0}, {"date": "2017-04-12", "close": 30.55, "volume": 46119.0}, {"date": "2017-04-13", "close": 30.6, "volume": 66595.0}, {"date": "2017-04-17", "close": 31.05, "volume": 94908.0}, {"date": "2017-04-18", "close": 31.25, "volume": 49303.0}, {"date": "2017-04-19", "close": 31.2, "volume": 55010.0}, {"date": "2017-04-20", "close": 32.35, "volume": 96820.0}, {"date": "2017-04-21", "close": 32.7, "volume": 93892.0}, {"date": "2017-04-24", "close": 33.0, "volume": 59372.0}, {"date": "2017-04-25", "close": 33.7, "volume": 96735.0}, {"date": "2017-04-26", "close": 34.25, "volume": 94767.0}, {"date": "2017-04-27", "close": 34.6, "volume": 77629.0}, {"date": "2017-04-28", "close": 33.8, "volume": 75397.0}, {"date": "2017-05-01", "close": 33.2, "volume": 101350.0}, {"date": "2017-05-02", "close": 32.9, "volume": 87261.0}, {"date": "2017-05-03", "close": 33.3, "volume": 103777.0}, {"date": "2017-05-04", "close": 32.75, "volume": 100234.0}, {"date": "2017-05-05", "close": 32.85, "volume": 58082.0}, {"date": "2017-05-08", "close": 32.5, "volume": 80409.0}, {"date": "2017-05-09", "close": 33.25, "volume": 77048.0}, {"date": "2017-05-10", "close": 33.05, "volume": 67339.0}, {"date": "2017-05-11", "close": 32.65, "volume": 42388.0}, {"date": "2017-05-12", "close": 32.4, "volume": 50111.0}, {"date": "2017-05-15", "close": 33.3, "volume": 84737.0}, {"date": "2017-05-16", "close": 32.8, "volume": 67477.0}, {"date": "2017-05-17", "close": 31.35, "volume": 95496.0}, {"date": "2017-05-18", "close": 31.6, "volume": 58197.0}, {"date": "2017-05-19", "close": 31.45, "volume": 127146.0}, {"date": "2017-05-22", "close": 31.5, "volume": 61419.0}, {"date": "2017-05-23", "close": 32.65, "volume": 118244.0}, {"date": "2017-05-24", "close": 32.65, "volume": 121703.0}, {"date": "2017-05-25", "close": 33.8, "volume": 177084.0}, {"date": "2017-05-26", "close": 33.85, "volume": 97408.0}, {"date": "2017-05-30", "close": 33.2, "volume": 81204.0}, {"date": "2017-05-31", "close": 33.0, "volume": 135972.0}, {"date": "2017-06-01", "close": 33.55, "volume": 72599.0}, {"date": "2017-06-02", "close": 34.15, "volume": 66047.0}, {"date": "2017-06-05", "close": 33.7, "volume": 58822.0}, {"date": "2017-06-06", "close": 33.05, "volume": 86943.0}, {"date": "2017-06-07", "close": 32.85, "volume": 52385.0}, {"date": "2017-06-08", "close": 32.8, "volume": 100218.0}, {"date": "2017-06-09", "close": 32.65, "volume": 129196.0}, {"date": "2017-06-12", "close": 32.9, "volume": 62071.0}, {"date": "2017-06-13", "close": 32.9, "volume": 46684.0}, {"date": "2017-06-14", "close": 32.65, "volume": 53059.0}, {"date": "2017-06-15", "close": 32.8, "volume": 60558.0}, {"date": "2017-06-16", "close": 32.75, "volume": 115120.0}, {"date": "2017-06-19", "close": 32.85, "volume": 43375.0}, {"date": "2017-06-20", "close": 32.25, "volume": 92139.0}, {"date": "2017-06-21", "close": 32.25, "volume": 50983.0}, {"date": "2017-06-22", "close": 31.35, "volume": 47668.0}, {"date": "2017-06-23", "close": 31.0, "volume": 325032.0}, {"date": "2017-06-26", "close": 30.95, "volume": 68724.0}, {"date": "2017-06-27", "close": 30.95, "volume": 64356.0}, {"date": "2017-06-28", "close": 31.2, "volume": 64082.0}, {"date": "2017-06-29", "close": 30.7, "volume": 64136.0}, {"date": "2017-06-30", "close": 30.2, "volume": 48550.0}, {"date": "2017-07-03", "close": 30.35, "volume": 31124.0}, {"date": "2017-07-05", "close": 30.45, "volume": 63157.0}, {"date": "2017-07-06", "close": 29.6, "volume": 80188.0}, {"date": "2017-07-07", "close": 31.1, "volume": 144083.0}, {"date": "2017-07-10", "close": 29.55, "volume": 65116.0}, {"date": "2017-07-11", "close": 29.3, "volume": 100740.0}, {"date": "2017-07-12", "close": 28.7, "volume": 58549.0}, {"date": "2017-07-13", "close": 28.85, "volume": 79369.0}, {"date": "2017-07-14", "close": 28.65, "volume": 79224.0}, {"date": "2017-07-17", "close": 28.6, "volume": 67228.0}, {"date": "2017-07-18", "close": 28.55, "volume": 53997.0}, {"date": "2017-07-19", "close": 28.6, "volume": 103206.0}, {"date": "2017-07-20", "close": 28.75, "volume": 54408.0}, {"date": "2017-07-21", "close": 28.15, "volume": 95256.0}, {"date": "2017-07-24", "close": 28.3, "volume": 63352.0}, {"date": "2017-07-25", "close": 28.6, "volume": 55086.0}, {"date": "2017-07-26", "close": 28.7, "volume": 45911.0}, {"date": "2017-07-27", "close": 27.65, "volume": 95336.0}, {"date": "2017-07-28", "close": 27.75, "volume": 133854.0}, {"date": "2017-07-31", "close": 27.2, "volume": 251381.0}, {"date": "2017-08-01", "close": 27.65, "volume": 158535.0}, {"date": "2017-08-02", "close": 26.7, "volume": 106300.0}, {"date": "2017-08-03", "close": 26.5, "volume": 51557.0}, {"date": "2017-08-04", "close": 27.05, "volume": 70041.0}, {"date": "2017-08-07", "close": 26.9, "volume": 50998.0}, {"date": "2017-08-08", "close": 27.25, "volume": 73130.0}, {"date": "2017-08-09", "close": 26.55, "volume": 120832.0}, {"date": "2017-08-10", "close": 26.05, "volume": 106103.0}, {"date": "2017-08-11", "close": 25.75, "volume": 92440.0}, {"date": "2017-08-14", "close": 25.8, "volume": 138233.0}, {"date": "2017-08-15", "close": 25.5, "volume": 106244.0}, {"date": "2017-08-16", "close": 25.3, "volume": 109844.0}, {"date": "2017-08-17", "close": 24.85, "volume": 144331.0}, {"date": "2017-08-18", "close": 24.5, "volume": 445159.0}, {"date": "2017-08-21", "close": 24.5, "volume": 161381.0}, {"date": "2017-08-22", "close": 24.85, "volume": 76328.0}, {"date": "2017-08-23", "close": 24.55, "volume": 170142.0}, {"date": "2017-08-24", "close": 24.65, "volume": 146862.0}, {"date": "2017-08-25", "close": 24.4, "volume": 117637.0}, {"date": "2017-08-28", "close": 24.3, "volume": 250366.0}, {"date": "2017-08-29", "close": 24.6, "volume": 251213.0}, {"date": "2017-08-30", "close": 24.9, "volume": 78909.0}, {"date": "2017-08-31", "close": 24.9, "volume": 90000.0}, {"date": "2017-09-01", "close": 25.1, "volume": 72392.0}, {"date": "2017-09-05", "close": 25.0, "volume": 96735.0}, {"date": "2017-09-06", "close": 24.85, "volume": 80075.0}, {"date": "2017-09-07", "close": 24.65, "volume": 119672.0}, {"date": "2017-09-08", "close": 25.3, "volume": 128999.0}, {"date": "2017-09-11", "close": 25.3, "volume": 82765.0}, {"date": "2017-09-12", "close": 25.4, "volume": 45568.0}, {"date": "2017-09-13", "close": 25.65, "volume": 59652.0}, {"date": "2017-09-14", "close": 25.65, "volume": 131798.0}, {"date": "2017-09-15", "close": 26.55, "volume": 212065.0}, {"date": "2017-09-18", "close": 26.65, "volume": 116962.0}, {"date": "2017-09-19", "close": 26.3, "volume": 114871.0}, {"date": "2017-09-20", "close": 26.45, "volume": 101762.0}, {"date": "2017-09-21", "close": 26.9, "volume": 142607.0}, {"date": "2017-09-22", "close": 27.35, "volume": 122545.0}, {"date": "2017-09-25", "close": 27.2, "volume": 71477.0}, {"date": "2017-09-26", "close": 27.35, "volume": 69338.0}, {"date": "2017-09-27", "close": 28.05, "volume": 93067.0}, {"date": "2017-09-28", "close": 28.2, "volume": 95260.0}, {"date": "2017-09-29", "close": 27.7, "volume": 137722.0}, {"date": "2017-10-02", "close": 28.15, "volume": 98580.0}, {"date": "2017-10-03", "close": 28.55, "volume": 131372.0}, {"date": "2017-10-04", "close": 27.6, "volume": 208225.0}, {"date": "2017-10-05", "close": 28.15, "volume": 152211.0}, {"date": "2017-10-06", "close": 28.35, "volume": 100476.0}, {"date": "2017-10-09", "close": 28.0, "volume": 85851.0}, {"date": "2017-10-10", "close": 28.1, "volume": 105756.0}, {"date": "2017-10-11", "close": 28.0, "volume": 74342.0}, {"date": "2017-10-12", "close": 27.55, "volume": 66055.0}, {"date": "2017-10-13", "close": 27.6, "volume": 87270.0}, {"date": "2017-10-16", "close": 27.45, "volume": 68661.0}, {"date": "2017-10-17", "close": 27.3, "volume": 47643.0}, {"date": "2017-10-18", "close": 27.0, "volume": 64792.0}, {"date": "2017-10-19", "close": 27.25, "volume": 44234.0}, {"date": "2017-10-20", "close": 27.0, "volume": 83713.0}, {"date": "2017-10-23", "close": 27.1, "volume": 69816.0}, {"date": "2017-10-24", "close": 27.35, "volume": 39204.0}, {"date": "2017-10-25", "close": 26.7, "volume": 87419.0}, {"date": "2017-10-26", "close": 26.55, "volume": 64628.0}, {"date": "2017-10-27", "close": 26.55, "volume": 117975.0}, {"date": "2017-10-30", "close": 26.6, "volume": 72519.0}, {"date": "2017-10-31", "close": 27.15, "volume": 93799.0}, {"date": "2017-11-01", "close": 26.8, "volume": 81889.0}, {"date": "2017-11-02", "close": 26.9, "volume": 69021.0}, {"date": "2017-11-03", "close": 26.5, "volume": 50996.0}, {"date": "2017-11-06", "close": 26.65, "volume": 87227.0}, {"date": "2017-11-07", "close": 26.5, "volume": 132335.0}, {"date": "2017-11-08", "close": 26.55, "volume": 75375.0}, {"date": "2017-11-09", "close": 26.75, "volume": 70537.0}, {"date": "2017-11-10", "close": 26.4, "volume": 81083.0}, {"date": "2017-11-13", "close": 26.55, "volume": 57378.0}, {"date": "2017-11-14", "close": 27.25, "volume": 48124.0}, {"date": "2017-11-15", "close": 27.0, "volume": 44618.0}, {"date": "2017-11-16", "close": 27.25, "volume": 57174.0}, {"date": "2017-11-17", "close": 27.6, "volume": 66035.0}, {"date": "2017-11-20", "close": 27.6, "volume": 79388.0}, {"date": "2017-11-21", "close": 28.05, "volume": 70723.0}, {"date": "2017-11-22", "close": 28.0, "volume": 40441.0}, {"date": "2017-11-24", "close": 27.8, "volume": 40349.0}, {"date": "2017-11-27", "close": 27.9, "volume": 44050.0}, {"date": "2017-11-28", "close": 28.3, "volume": 65011.0}, {"date": "2017-11-29", "close": 28.85, "volume": 67905.0}, {"date": "2017-11-30", "close": 28.1, "volume": 142256.0}, {"date": "2017-12-01", "close": 28.8, "volume": 163783.0}, {"date": "2017-12-04", "close": 29.05, "volume": 57724.0}, {"date": "2017-12-05", "close": 28.6, "volume": 61993.0}, {"date": "2017-12-06", "close": 28.2, "volume": 38402.0}, {"date": "2017-12-07", "close": 28.05, "volume": 49451.0}, {"date": "2017-12-08", "close": 27.8, "volume": 46753.0}, {"date": "2017-12-11", "close": 27.9, "volume": 51312.0}, {"date": "2017-12-12", "close": 27.45, "volume": 52764.0}, {"date": "2017-12-13", "close": 27.75, "volume": 51457.0}, {"date": "2017-12-14", "close": 27.45, "volume": 73814.0}, {"date": "2017-12-15", "close": 28.2, "volume": 479963.0}, {"date": "2017-12-18", "close": 28.95, "volume": 67044.0}, {"date": "2017-12-19", "close": 27.85, "volume": 66003.0}, {"date": "2017-12-20", "close": 27.85, "volume": 42786.0}, {"date": "2017-12-21", "close": 28.0, "volume": 39412.0}, {"date": "2017-12-22", "close": 27.4, "volume": 53637.0}, {"date": "2017-12-26", "close": 27.3, "volume": 28219.0}, {"date": "2017-12-27", "close": 27.0, "volume": 53800.0}, {"date": "2017-12-28", "close": 27.2, "volume": 32525.0}, {"date": "2017-12-29", "close": 27.35, "volume": 64117.0}, {"date": "2018-01-02", "close": 27.9, "volume": 76491.0}, {"date": "2018-01-03", "close": 26.75, "volume": 129848.0}, {"date": "2018-01-04", "close": 26.65, "volume": 93148.0}, {"date": "2018-01-05", "close": 26.4, "volume": 71698.0}, {"date": "2018-01-08", "close": 26.7, "volume": 52936.0}, {"date": "2018-01-09", "close": 26.5, "volume": 41152.0}, {"date": "2018-01-10", "close": 26.65, "volume": 134884.0}, {"date": "2018-01-11", "close": 27.3, "volume": 38382.0}, {"date": "2018-01-12", "close": 27.3, "volume": 41324.0}, {"date": "2018-01-16", "close": 27.0, "volume": 45919.0}, {"date": "2018-01-17", "close": 27.15, "volume": 58031.0}, {"date": "2018-01-18", "close": 27.1, "volume": 46364.0}, {"date": "2018-01-19", "close": 27.45, "volume": 52618.0}, {"date": "2018-01-22", "close": 27.0, "volume": 66437.0}, {"date": "2018-01-23", "close": 27.0, "volume": 39523.0}, {"date": "2018-01-24", "close": 26.75, "volume": 52881.0}, {"date": "2018-01-25", "close": 26.75, "volume": 85670.0}, {"date": "2018-01-26", "close": 26.75, "volume": 56489.0}, {"date": "2018-01-29", "close": 26.4, "volume": 90440.0}, {"date": "2018-01-30", "close": 26.0, "volume": 107149.0}, {"date": "2018-01-31", "close": 26.0, "volume": 114328.0}, {"date": "2018-02-01", "close": 26.65, "volume": 120112.0}, {"date": "2018-02-02", "close": 25.75, "volume": 50970.0}, {"date": "2018-02-05", "close": 24.9, "volume": 65823.0}, {"date": "2018-02-06", "close": 24.9, "volume": 78179.0}, {"date": "2018-02-07", "close": 24.5, "volume": 59800.0}, {"date": "2018-02-08", "close": 24.1, "volume": 60283.0}, {"date": "2018-02-09", "close": 24.5, "volume": 68169.0}, {"date": "2018-02-12", "close": 24.65, "volume": 62578.0}, {"date": "2018-02-13", "close": 24.85, "volume": 38646.0}, {"date": "2018-02-14", "close": 25.0, "volume": 33401.0}, {"date": "2018-02-15", "close": 25.05, "volume": 26135.0}, {"date": "2018-02-16", "close": 25.1, "volume": 86177.0}, {"date": "2018-02-20", "close": 25.1, "volume": 86368.0}, {"date": "2018-02-21", "close": 26.1, "volume": 65133.0}, {"date": "2018-02-22", "close": 26.25, "volume": 83368.0}, {"date": "2018-02-23", "close": 27.15, "volume": 100761.0}, {"date": "2018-02-26", "close": 28.0, "volume": 73431.0}, {"date": "2018-02-27", "close": 27.0, "volume": 107781.0}, {"date": "2018-02-28", "close": 27.0, "volume": 156605.0}, {"date": "2018-03-01", "close": 27.4, "volume": 70288.0}, {"date": "2018-03-02", "close": 27.75, "volume": 105622.0}, {"date": "2018-03-05", "close": 28.45, "volume": 91337.0}, {"date": "2018-03-06", "close": 29.25, "volume": 85664.0}, {"date": "2018-03-07", "close": 29.4, "volume": 77235.0}, {"date": "2018-03-08", "close": 29.6, "volume": 86268.0}, {"date": "2018-03-09", "close": 29.65, "volume": 82238.0}, {"date": "2018-03-12", "close": 29.95, "volume": 69479.0}, {"date": "2018-03-13", "close": 30.15, "volume": 69349.0}, {"date": "2018-03-14", "close": 30.15, "volume": 61216.0}, {"date": "2018-03-15", "close": 30.65, "volume": 78187.0}, {"date": "2018-03-16", "close": 30.2, "volume": 231647.0}, {"date": "2018-03-19", "close": 30.65, "volume": 104959.0}, {"date": "2018-03-20", "close": 30.6, "volume": 87570.0}, {"date": "2018-03-21", "close": 30.65, "volume": 61249.0}, {"date": "2018-03-22", "close": 30.2, "volume": 91515.0}, {"date": "2018-03-23", "close": 29.35, "volume": 88076.0}, {"date": "2018-03-26", "close": 29.7, "volume": 74324.0}, {"date": "2018-03-27", "close": 29.7, "volume": 108842.0}, {"date": "2018-03-28", "close": 30.2, "volume": 105971.0}, {"date": "2018-03-29", "close": 30.35, "volume": 149827.0}, {"date": "2018-04-02", "close": 29.6, "volume": 100307.0}, {"date": "2018-04-03", "close": 30.4, "volume": 102227.0}, {"date": "2018-04-04", "close": 30.55, "volume": 57886.0}, {"date": "2018-04-05", "close": 31.05, "volume": 87848.0}, {"date": "2018-04-06", "close": 30.85, "volume": 95899.0}, {"date": "2018-04-09", "close": 30.85, "volume": 87664.0}, {"date": "2018-04-10", "close": 30.8, "volume": 82781.0}, {"date": "2018-04-11", "close": 31.0, "volume": 74384.0}, {"date": "2018-04-12", "close": 30.8, "volume": 62482.0}, {"date": "2018-04-13", "close": 30.75, "volume": 70380.0}, {"date": "2018-04-16", "close": 31.35, "volume": 67365.0}, {"date": "2018-04-17", "close": 31.05, "volume": 83873.0}, {"date": "2018-04-18", "close": 31.25, "volume": 48246.0}, {"date": "2018-04-19", "close": 31.1, "volume": 46420.0}, {"date": "2018-04-20", "close": 31.05, "volume": 49964.0}, {"date": "2018-04-23", "close": 30.9, "volume": 100068.0}, {"date": "2018-04-24", "close": 30.85, "volume": 58092.0}, {"date": "2018-04-25", "close": 30.65, "volume": 55333.0}, {"date": "2018-04-26", "close": 30.55, "volume": 50426.0}, {"date": "2018-04-27", "close": 29.9, "volume": 69599.0}, {"date": "2018-04-30", "close": 29.8, "volume": 93316.0}, {"date": "2018-05-01", "close": 30.0, "volume": 82590.0}, {"date": "2018-05-02", "close": 30.5, "volume": 88584.0}, {"date": "2018-05-03", "close": 30.5, "volume": 88174.0}, {"date": "2018-05-04", "close": 31.05, "volume": 48566.0}, {"date": "2018-05-07", "close": 31.55, "volume": 63810.0}, {"date": "2018-05-08", "close": 31.8, "volume": 67679.0}, {"date": "2018-05-09", "close": 31.9, "volume": 72348.0}, {"date": "2018-05-10", "close": 32.2, "volume": 57453.0}, {"date": "2018-05-11", "close": 32.2, "volume": 124386.0}, {"date": "2018-05-14", "close": 31.9, "volume": 52253.0}, {"date": "2018-05-15", "close": 31.9, "volume": 66033.0}, {"date": "2018-05-16", "close": 32.0, "volume": 57546.0}, {"date": "2018-05-17", "close": 32.0, "volume": 76006.0}, {"date": "2018-05-18", "close": 32.3, "volume": 62324.0}, {"date": "2018-05-21", "close": 32.45, "volume": 40233.0}, {"date": "2018-05-22", "close": 32.15, "volume": 57875.0}, {"date": "2018-05-23", "close": 31.6, "volume": 88208.0}, {"date": "2018-05-24", "close": 31.7, "volume": 36436.0}, {"date": "2018-05-25", "close": 31.45, "volume": 30936.0}, {"date": "2018-05-29", "close": 31.4, "volume": 63727.0}, {"date": "2018-05-30", "close": 31.7, "volume": 147389.0}, {"date": "2018-05-31", "close": 31.55, "volume": 65555.0}, {"date": "2018-06-01", "close": 31.65, "volume": 69603.0}, {"date": "2018-06-04", "close": 31.3, "volume": 78263.0}, {"date": "2018-06-05", "close": 31.4, "volume": 52375.0}, {"date": "2018-06-06", "close": 31.75, "volume": 59622.0}, {"date": "2018-06-07", "close": 31.55, "volume": 38762.0}, {"date": "2018-06-08", "close": 31.25, "volume": 31999.0}, {"date": "2018-06-11", "close": 31.45, "volume": 33869.0}, {"date": "2018-06-12", "close": 31.55, "volume": 37804.0}, {"date": "2018-06-13", "close": 31.95, "volume": 68860.0}, {"date": "2018-06-14", "close": 32.2, "volume": 44288.0}, {"date": "2018-06-15", "close": 32.8, "volume": 123793.0}, {"date": "2018-06-18", "close": 32.7, "volume": 50337.0}, {"date": "2018-06-19", "close": 32.9, "volume": 44010.0}, {"date": "2018-06-20", "close": 33.35, "volume": 66608.0}, {"date": "2018-06-21", "close": 33.05, "volume": 75219.0}, {"date": "2018-06-22", "close": 32.85, "volume": 378279.0}, {"date": "2018-06-25", "close": 32.55, "volume": 62904.0}, {"date": "2018-06-26", "close": 32.7, "volume": 45313.0}, {"date": "2018-06-27", "close": 32.15, "volume": 47562.0}, {"date": "2018-06-28", "close": 32.5, "volume": 46302.0}, {"date": "2018-06-29", "close": 32.5, "volume": 55936.0}, {"date": "2018-07-02", "close": 33.05, "volume": 59289.0}, {"date": "2018-07-03", "close": 32.55, "volume": 25101.0}, {"date": "2018-07-05", "close": 33.05, "volume": 62855.0}, {"date": "2018-07-06", "close": 33.35, "volume": 38164.0}, {"date": "2018-07-09", "close": 33.5, "volume": 29729.0}, {"date": "2018-07-10", "close": 33.65, "volume": 48989.0}, {"date": "2018-07-11", "close": 33.25, "volume": 62993.0}, {"date": "2018-07-12", "close": 32.95, "volume": 40000.0}, {"date": "2018-07-13", "close": 33.1, "volume": 42493.0}, {"date": "2018-07-16", "close": 33.0, "volume": 39293.0}, {"date": "2018-07-17", "close": 33.05, "volume": 63323.0}, {"date": "2018-07-18", "close": 33.05, "volume": 38803.0}, {"date": "2018-07-19", "close": 33.2, "volume": 38936.0}, {"date": "2018-07-20", "close": 33.15, "volume": 51737.0}, {"date": "2018-07-23", "close": 33.7, "volume": 61969.0}, {"date": "2018-07-24", "close": 32.95, "volume": 76892.0}, {"date": "2018-07-25", "close": 32.65, "volume": 57343.0}, {"date": "2018-07-26", "close": 36.25, "volume": 181024.0}, {"date": "2018-07-27", "close": 36.6, "volume": 225845.0}, {"date": "2018-07-30", "close": 38.3, "volume": 214818.0}, {"date": "2018-07-31", "close": 38.55, "volume": 239650.0}, {"date": "2018-08-01", "close": 38.4, "volume": 144665.0}, {"date": "2018-08-02", "close": 38.0, "volume": 158914.0}, {"date": "2018-08-03", "close": 37.4, "volume": 106360.0}, {"date": "2018-08-06", "close": 38.15, "volume": 151209.0}, {"date": "2018-08-07", "close": 38.8, "volume": 84545.0}, {"date": "2018-08-08", "close": 38.85, "volume": 77830.0}, {"date": "2018-08-09", "close": 39.35, "volume": 68039.0}, {"date": "2018-08-10", "close": 39.8, "volume": 115944.0}, {"date": "2018-08-13", "close": 39.15, "volume": 111757.0}, {"date": "2018-08-14", "close": 40.2, "volume": 136687.0}, {"date": "2018-08-15", "close": 37.85, "volume": 181499.0}, {"date": "2018-08-16", "close": 38.75, "volume": 107736.0}, {"date": "2018-08-17", "close": 38.25, "volume": 156527.0}, {"date": "2018-08-20", "close": 38.35, "volume": 89759.0}, {"date": "2018-08-21", "close": 38.7, "volume": 134769.0}, {"date": "2018-08-22", "close": 39.15, "volume": 97808.0}, {"date": "2018-08-23", "close": 39.65, "volume": 68572.0}, {"date": "2018-08-24", "close": 39.2, "volume": 48395.0}, {"date": "2018-08-27", "close": 39.05, "volume": 55853.0}, {"date": "2018-08-28", "close": 39.15, "volume": 61513.0}, {"date": "2018-08-29", "close": 39.5, "volume": 153369.0}, {"date": "2018-08-30", "close": 39.35, "volume": 93170.0}, {"date": "2018-08-31", "close": 40.6, "volume": 197682.0}, {"date": "2018-09-04", "close": 40.85, "volume": 106471.0}, {"date": "2018-09-05", "close": 41.35, "volume": 399856.0}, {"date": "2018-09-06", "close": 41.1, "volume": 169853.0}, {"date": "2018-09-07", "close": 41.4, "volume": 83443.0}, {"date": "2018-09-10", "close": 40.95, "volume": 168504.0}, {"date": "2018-09-11", "close": 41.8, "volume": 113679.0}, {"date": "2018-09-12", "close": 41.8, "volume": 128474.0}, {"date": "2018-09-13", "close": 41.85, "volume": 154060.0}, {"date": "2018-09-14", "close": 41.75, "volume": 92084.0}, {"date": "2018-09-17", "close": 41.45, "volume": 182135.0}, {"date": "2018-09-18", "close": 41.15, "volume": 100603.0}, {"date": "2018-09-19", "close": 40.15, "volume": 146502.0}, {"date": "2018-09-20", "close": 40.1, "volume": 194349.0}, {"date": "2018-09-21", "close": 40.8, "volume": 344608.0}, {"date": "2018-09-24", "close": 40.7, "volume": 79231.0}, {"date": "2018-09-25", "close": 40.75, "volume": 114270.0}, {"date": "2018-09-26", "close": 41.45, "volume": 139701.0}, {"date": "2018-09-27", "close": 41.3, "volume": 164069.0}, {"date": "2018-09-28", "close": 42.05, "volume": 135794.0}, {"date": "2018-10-01", "close": 41.74, "volume": 193291.0}, {"date": "2018-10-02", "close": 41.45, "volume": 134448.0}, {"date": "2018-10-03", "close": 42.4, "volume": 212818.0}, {"date": "2018-10-04", "close": 42.37, "volume": 159993.0}, {"date": "2018-10-05", "close": 42.71, "volume": 194152.0}, {"date": "2018-10-08", "close": 43.31, "volume": 150486.0}, {"date": "2018-10-09", "close": 43.94, "volume": 242338.0}, {"date": "2018-10-10", "close": 42.64, "volume": 183071.0}, {"date": "2018-10-11", "close": 41.75, "volume": 169211.0}, {"date": "2018-10-12", "close": 42.79, "volume": 213951.0}, {"date": "2018-10-15", "close": 43.43, "volume": 144109.0}, {"date": "2018-10-16", "close": 44.42, "volume": 169124.0}, {"date": "2018-10-17", "close": 44.28, "volume": 105998.0}, {"date": "2018-10-18", "close": 43.28, "volume": 146389.0}, {"date": "2018-10-19", "close": 42.61, "volume": 125455.0}, {"date": "2018-10-22", "close": 42.6, "volume": 189323.0}, {"date": "2018-10-23", "close": 42.4, "volume": 205789.0}, {"date": "2018-10-24", "close": 41.1, "volume": 163067.0}, {"date": "2018-10-25", "close": 39.28, "volume": 188293.0}, {"date": "2018-10-26", "close": 38.91, "volume": 140251.0}, {"date": "2018-10-29", "close": 38.25, "volume": 141393.0}, {"date": "2018-10-30", "close": 38.85, "volume": 179840.0}, {"date": "2018-10-31", "close": 39.02, "volume": 145514.0}, {"date": "2018-11-01", "close": 39.23, "volume": 208983.0}, {"date": "2018-11-02", "close": 39.33, "volume": 146197.0}, {"date": "2018-11-05", "close": 40.47, "volume": 165925.0}, {"date": "2018-11-06", "close": 40.03, "volume": 159409.0}, {"date": "2018-11-07", "close": 41.41, "volume": 142092.0}, {"date": "2018-11-08", "close": 41.5, "volume": 96603.0}, {"date": "2018-11-09", "close": 41.28, "volume": 126840.0}, {"date": "2018-11-12", "close": 41.05, "volume": 78948.0}, {"date": "2018-11-13", "close": 40.99, "volume": 85934.0}, {"date": "2018-11-14", "close": 41.35, "volume": 84232.0}, {"date": "2018-11-15", "close": 42.89, "volume": 165554.0}, {"date": "2018-11-16", "close": 42.22, "volume": 124626.0}, {"date": "2018-11-19", "close": 41.61, "volume": 108933.0}, {"date": "2018-11-20", "close": 41.15, "volume": 136497.0}, {"date": "2018-11-21", "close": 42.07, "volume": 132379.0}, {"date": "2018-11-23", "close": 41.93, "volume": 47517.0}, {"date": "2018-11-26", "close": 42.2, "volume": 132268.0}, {"date": "2018-11-27", "close": 42.3, "volume": 120433.0}, {"date": "2018-11-28", "close": 43.1, "volume": 139879.0}, {"date": "2018-11-29", "close": 43.08, "volume": 109882.0}, {"date": "2018-11-30", "close": 42.46, "volume": 210758.0}, {"date": "2018-12-03", "close": 42.54, "volume": 143163.0}, {"date": "2018-12-04", "close": 41.03, "volume": 125405.0}, {"date": "2018-12-06", "close": 40.94, "volume": 155506.0}, {"date": "2018-12-07", "close": 41.3, "volume": 172210.0}, {"date": "2018-12-10", "close": 41.51, "volume": 151504.0}, {"date": "2018-12-11", "close": 41.77, "volume": 126471.0}, {"date": "2018-12-12", "close": 42.63, "volume": 135687.0}, {"date": "2018-12-13", "close": 42.24, "volume": 121835.0}, {"date": "2018-12-14", "close": 42.53, "volume": 148788.0}, {"date": "2018-12-17", "close": 41.25, "volume": 164100.0}, {"date": "2018-12-18", "close": 41.32, "volume": 215631.0}, {"date": "2018-12-19", "close": 39.9, "volume": 207005.0}, {"date": "2018-12-20", "close": 38.81, "volume": 159740.0}, {"date": "2018-12-21", "close": 37.7, "volume": 809009.0}, {"date": "2018-12-24", "close": 37.44, "volume": 81470.0}, {"date": "2018-12-26", "close": 38.82, "volume": 137072.0}, {"date": "2018-12-27", "close": 38.51, "volume": 119897.0}, {"date": "2018-12-28", "close": 39.14, "volume": 177378.0}, {"date": "2018-12-31", "close": 39.5, "volume": 125843.0}, {"date": "2019-01-02", "close": 39.58, "volume": 158081.0}, {"date": "2019-01-03", "close": 39.42, "volume": 93434.0}, {"date": "2019-01-04", "close": 40.75, "volume": 92826.0}, {"date": "2019-01-07", "close": 41.67, "volume": 161463.0}, {"date": "2019-01-08", "close": 43.06, "volume": 165578.0}, {"date": "2019-01-09", "close": 42.8, "volume": 210248.0}, {"date": "2019-01-10", "close": 42.45, "volume": 92100.0}, {"date": "2019-01-11", "close": 42.62, "volume": 71888.0}, {"date": "2019-01-14", "close": 42.45, "volume": 116765.0}, {"date": "2019-01-15", "close": 42.78, "volume": 70673.0}, {"date": "2019-01-16", "close": 43.02, "volume": 138262.0}, {"date": "2019-01-17", "close": 43.09, "volume": 171854.0}, {"date": "2019-01-18", "close": 43.23, "volume": 104831.0}, {"date": "2019-01-22", "close": 42.73, "volume": 101925.0}, {"date": "2019-01-23", "close": 43.01, "volume": 138318.0}, {"date": "2019-01-24", "close": 43.01, "volume": 107062.0}, {"date": "2019-01-25", "close": 43.19, "volume": 99912.0}, {"date": "2019-01-28", "close": 42.96, "volume": 75384.0}, {"date": "2019-01-29", "close": 44.78, "volume": 346101.0}, {"date": "2019-01-30", "close": 44.65, "volume": 141585.0}, {"date": "2019-01-31", "close": 44.57, "volume": 187844.0}, {"date": "2019-02-01", "close": 41.11, "volume": 293198.0}, {"date": "2019-02-04", "close": 40.72, "volume": 216076.0}, {"date": "2019-02-05", "close": 40.74, "volume": 1382189.0}, {"date": "2019-02-06", "close": 39.0, "volume": 281172.0}, {"date": "2019-02-07", "close": 38.99, "volume": 313550.0}, {"date": "2019-02-08", "close": 39.63, "volume": 186594.0}, {"date": "2019-02-11", "close": 39.04, "volume": 387558.0}, {"date": "2019-02-12", "close": 39.95, "volume": 306078.0}, {"date": "2019-02-13", "close": 39.88, "volume": 255474.0}, {"date": "2019-02-14", "close": 40.64, "volume": 456850.0}, {"date": "2019-02-15", "close": 40.13, "volume": 707395.0}, {"date": "2019-02-19", "close": 39.59, "volume": 372475.0}, {"date": "2019-02-20", "close": 40.73, "volume": 352539.0}, {"date": "2019-02-21", "close": 41.4, "volume": 362003.0}, {"date": "2019-02-22", "close": 42.38, "volume": 319513.0}, {"date": "2019-02-25", "close": 41.6, "volume": 268196.0}, {"date": "2019-02-26", "close": 41.9, "volume": 299727.0}, {"date": "2019-02-27", "close": 41.81, "volume": 236330.0}, {"date": "2019-02-28", "close": 42.39, "volume": 239376.0}, {"date": "2019-03-01", "close": 42.97, "volume": 243330.0}, {"date": "2019-03-04", "close": 42.44, "volume": 246942.0}, {"date": "2019-03-05", "close": 42.28, "volume": 150314.0}, {"date": "2019-03-06", "close": 41.9, "volume": 135929.0}, {"date": "2019-03-07", "close": 41.47, "volume": 118148.0}, {"date": "2019-03-08", "close": 41.5, "volume": 90759.0}, {"date": "2019-03-11", "close": 42.45, "volume": 200226.0}, {"date": "2019-03-12", "close": 41.25, "volume": 326519.0}, {"date": "2019-03-13", "close": 41.04, "volume": 162762.0}, {"date": "2019-03-14", "close": 40.96, "volume": 156035.0}, {"date": "2019-03-15", "close": 40.55, "volume": 285606.0}, {"date": "2019-03-18", "close": 40.53, "volume": 217887.0}, {"date": "2019-03-19", "close": 39.7, "volume": 121752.0}, {"date": "2019-03-20", "close": 39.2, "volume": 232409.0}, {"date": "2019-03-21", "close": 39.87, "volume": 197621.0}, {"date": "2019-03-22", "close": 38.83, "volume": 157658.0}, {"date": "2019-03-25", "close": 39.71, "volume": 165317.0}, {"date": "2019-03-26", "close": 39.82, "volume": 114440.0}, {"date": "2019-03-27", "close": 39.77, "volume": 193862.0}, {"date": "2019-03-28", "close": 40.24, "volume": 130719.0}, {"date": "2019-03-29", "close": 40.05, "volume": 185370.0}, {"date": "2019-04-01", "close": 40.15, "volume": 176735.0}, {"date": "2019-04-02", "close": 39.37, "volume": 113360.0}, {"date": "2019-04-03", "close": 39.49, "volume": 88747.0}, {"date": "2019-04-04", "close": 39.84, "volume": 83170.0}, {"date": "2019-04-05", "close": 39.95, "volume": 58677.0}, {"date": "2019-04-08", "close": 40.26, "volume": 124941.0}, {"date": "2019-04-09", "close": 39.94, "volume": 176641.0}, {"date": "2019-04-10", "close": 40.64, "volume": 143962.0}, {"date": "2019-04-11", "close": 41.21, "volume": 79369.0}, {"date": "2019-04-12", "close": 41.14, "volume": 111764.0}, {"date": "2019-04-15", "close": 41.04, "volume": 111744.0}, {"date": "2019-04-16", "close": 40.79, "volume": 134348.0}, {"date": "2019-04-17", "close": 40.5, "volume": 120749.0}, {"date": "2019-04-18", "close": 39.72, "volume": 107844.0}, {"date": "2019-04-22", "close": 39.02, "volume": 97483.0}, {"date": "2019-04-23", "close": 38.83, "volume": 250678.0}, {"date": "2019-04-24", "close": 38.77, "volume": 268467.0}, {"date": "2019-04-25", "close": 37.02, "volume": 396782.0}, {"date": "2019-04-26", "close": 38.12, "volume": 253615.0}, {"date": "2019-04-29", "close": 37.33, "volume": 232926.0}, {"date": "2019-04-30", "close": 37.62, "volume": 242975.0}, {"date": "2019-05-01", "close": 37.37, "volume": 341565.0}, {"date": "2019-05-02", "close": 38.14, "volume": 158352.0}, {"date": "2019-05-03", "close": 38.28, "volume": 190203.0}, {"date": "2019-05-06", "close": 38.9, "volume": 186789.0}, {"date": "2019-05-07", "close": 38.62, "volume": 147169.0}, {"date": "2019-05-08", "close": 37.11, "volume": 188790.0}, {"date": "2019-05-09", "close": 37.18, "volume": 198505.0}, {"date": "2019-05-10", "close": 36.96, "volume": 151828.0}, {"date": "2019-05-13", "close": 36.18, "volume": 283918.0}, {"date": "2019-05-14", "close": 36.47, "volume": 233515.0}, {"date": "2019-05-15", "close": 36.72, "volume": 193217.0}, {"date": "2019-05-16", "close": 35.84, "volume": 178607.0}, {"date": "2019-05-17", "close": 36.5, "volume": 598991.0}, {"date": "2019-05-20", "close": 36.51, "volume": 163474.0}, {"date": "2019-05-21", "close": 36.86, "volume": 164320.0}, {"date": "2019-05-22", "close": 36.76, "volume": 121257.0}, {"date": "2019-05-23", "close": 35.78, "volume": 180477.0}, {"date": "2019-05-24", "close": 35.88, "volume": 147636.0}, {"date": "2019-05-28", "close": 35.6, "volume": 171233.0}, {"date": "2019-05-29", "close": 34.93, "volume": 243978.0}, {"date": "2019-05-30", "close": 35.06, "volume": 101245.0}, {"date": "2019-05-31", "close": 34.96, "volume": 132304.0}, {"date": "2019-06-03", "close": 35.31, "volume": 164896.0}, {"date": "2019-06-04", "close": 34.44, "volume": 267502.0}, {"date": "2019-06-05", "close": 34.16, "volume": 265897.0}, {"date": "2019-06-06", "close": 33.65, "volume": 249718.0}, {"date": "2019-06-07", "close": 34.42, "volume": 108030.0}, {"date": "2019-06-10", "close": 34.14, "volume": 253529.0}, {"date": "2019-06-11", "close": 33.86, "volume": 246644.0}, {"date": "2019-06-12", "close": 33.66, "volume": 108619.0}, {"date": "2019-06-13", "close": 34.21, "volume": 152608.0}, {"date": "2019-06-14", "close": 34.03, "volume": 87664.0}, {"date": "2019-06-17", "close": 34.17, "volume": 181093.0}, {"date": "2019-06-18", "close": 34.45, "volume": 137283.0}, {"date": "2019-06-19", "close": 34.59, "volume": 199404.0}, {"date": "2019-06-20", "close": 34.45, "volume": 154515.0}, {"date": "2019-06-21", "close": 34.13, "volume": 204108.0}, {"date": "2019-06-24", "close": 33.38, "volume": 116427.0}, {"date": "2019-06-25", "close": 32.9, "volume": 198856.0}, {"date": "2019-06-26", "close": 32.37, "volume": 195809.0}, {"date": "2019-06-27", "close": 32.69, "volume": 133748.0}, {"date": "2019-06-28", "close": 32.96, "volume": 546893.0}, {"date": "2019-07-01", "close": 32.67, "volume": 173513.0}, {"date": "2019-07-02", "close": 32.69, "volume": 110593.0}, {"date": "2019-07-03", "close": 33.03, "volume": 39832.0}, {"date": "2019-07-05", "close": 33.37, "volume": 92059.0}, {"date": "2019-07-08", "close": 33.17, "volume": 89676.0}, {"date": "2019-07-09", "close": 32.99, "volume": 76718.0}, {"date": "2019-07-10", "close": 33.29, "volume": 113516.0}, {"date": "2019-07-11", "close": 33.16, "volume": 97603.0}, {"date": "2019-07-12", "close": 33.77, "volume": 139179.0}, {"date": "2019-07-15", "close": 33.61, "volume": 84863.0}, {"date": "2019-07-16", "close": 33.74, "volume": 135221.0}, {"date": "2019-07-17", "close": 33.52, "volume": 124827.0}, {"date": "2019-07-18", "close": 32.36, "volume": 159214.0}, {"date": "2019-07-19", "close": 32.52, "volume": 226044.0}, {"date": "2019-07-22", "close": 32.2, "volume": 188181.0}, {"date": "2019-07-23", "close": 32.03, "volume": 172139.0}, {"date": "2019-07-24", "close": 32.91, "volume": 284398.0}, {"date": "2019-07-25", "close": 33.76, "volume": 235265.0}, {"date": "2019-07-26", "close": 34.68, "volume": 245385.0}, {"date": "2019-07-29", "close": 34.81, "volume": 214338.0}, {"date": "2019-07-30", "close": 34.74, "volume": 190163.0}, {"date": "2019-07-31", "close": 34.99, "volume": 211040.0}, {"date": "2019-08-01", "close": 33.4, "volume": 243582.0}, {"date": "2019-08-02", "close": 34.5, "volume": 176960.0}, {"date": "2019-08-05", "close": 34.24, "volume": 335596.0}, {"date": "2019-08-06", "close": 34.73, "volume": 204748.0}, {"date": "2019-08-07", "close": 35.67, "volume": 334865.0}, {"date": "2019-08-08", "close": 36.32, "volume": 372855.0}, {"date": "2019-08-09", "close": 36.05, "volume": 232268.0}, {"date": "2019-08-12", "close": 36.01, "volume": 236980.0}, {"date": "2019-08-13", "close": 36.26, "volume": 204349.0}, {"date": "2019-08-14", "close": 34.39, "volume": 298407.0}, {"date": "2019-08-15", "close": 34.33, "volume": 203523.0}, {"date": "2019-08-16", "close": 35.01, "volume": 856327.0}, {"date": "2019-08-19", "close": 35.35, "volume": 143907.0}, {"date": "2019-08-20", "close": 34.8, "volume": 128973.0}, {"date": "2019-08-21", "close": 34.32, "volume": 104314.0}, {"date": "2019-08-22", "close": 34.46, "volume": 98599.0}, {"date": "2019-08-23", "close": 33.04, "volume": 121527.0}, {"date": "2019-08-26", "close": 33.92, "volume": 105308.0}, {"date": "2019-08-27", "close": 32.91, "volume": 120786.0}, {"date": "2019-08-28", "close": 33.45, "volume": 105461.0}, {"date": "2019-08-29", "close": 33.87, "volume": 73765.0}, {"date": "2019-08-30", "close": 33.56, "volume": 96065.0}, {"date": "2019-09-03", "close": 33.84, "volume": 119238.0}, {"date": "2019-09-04", "close": 33.85, "volume": 88293.0}, {"date": "2019-09-05", "close": 33.82, "volume": 124552.0}, {"date": "2019-09-06", "close": 33.29, "volume": 95944.0}, {"date": "2019-09-09", "close": 33.54, "volume": 167693.0}, {"date": "2019-09-10", "close": 34.32, "volume": 215350.0}, {"date": "2019-09-11", "close": 35.17, "volume": 137341.0}, {"date": "2019-09-12", "close": 35.08, "volume": 112435.0}, {"date": "2019-09-13", "close": 35.79, "volume": 129515.0}, {"date": "2019-09-16", "close": 36.41, "volume": 143940.0}, {"date": "2019-09-17", "close": 36.47, "volume": 113719.0}, {"date": "2019-09-18", "close": 36.46, "volume": 165860.0}, {"date": "2019-09-19", "close": 36.24, "volume": 126569.0}, {"date": "2019-09-20", "close": 36.3, "volume": 331939.0}, {"date": "2019-09-23", "close": 36.38, "volume": 85303.0}, {"date": "2019-09-24", "close": 36.5, "volume": 147166.0}, {"date": "2019-09-25", "close": 36.32, "volume": 168003.0}, {"date": "2019-09-26", "close": 36.88, "volume": 122986.0}, {"date": "2019-09-27", "close": 36.95, "volume": 171770.0}, {"date": "2019-09-30", "close": 37.01, "volume": 238587.0}, {"date": "2019-10-01", "close": 37.18, "volume": 264732.0}, {"date": "2019-10-02", "close": 37.2, "volume": 197517.0}, {"date": "2019-10-03", "close": 35.69, "volume": 261902.0}, {"date": "2019-10-04", "close": 35.52, "volume": 81980.0}, {"date": "2019-10-07", "close": 35.35, "volume": 116956.0}, {"date": "2019-10-08", "close": 34.42, "volume": 128387.0}, {"date": "2019-10-09", "close": 34.13, "volume": 83344.0}, {"date": "2019-10-10", "close": 33.67, "volume": 139904.0}, {"date": "2019-10-11", "close": 34.32, "volume": 158778.0}, {"date": "2019-10-14", "close": 34.02, "volume": 171284.0}, {"date": "2019-10-15", "close": 33.89, "volume": 196189.0}, {"date": "2019-10-16", "close": 34.25, "volume": 168568.0}, {"date": "2019-10-17", "close": 35.26, "volume": 168892.0}, {"date": "2019-10-18", "close": 35.74, "volume": 107674.0}, {"date": "2019-10-21", "close": 36.05, "volume": 144908.0}, {"date": "2019-10-22", "close": 36.41, "volume": 125944.0}, {"date": "2019-10-23", "close": 36.77, "volume": 132489.0}, {"date": "2019-10-24", "close": 36.08, "volume": 214099.0}, {"date": "2019-10-25", "close": 35.77, "volume": 144239.0}, {"date": "2019-10-28", "close": 36.11, "volume": 131937.0}, {"date": "2019-10-29", "close": 36.44, "volume": 132158.0}, {"date": "2019-10-30", "close": 36.22, "volume": 120379.0}, {"date": "2019-10-31", "close": 36.1, "volume": 99081.0}, {"date": "2019-11-01", "close": 36.16, "volume": 235642.0}, {"date": "2019-11-04", "close": 36.62, "volume": 122385.0}, {"date": "2019-11-05", "close": 36.18, "volume": 247523.0}, {"date": "2019-11-06", "close": 35.1, "volume": 252226.0}, {"date": "2019-11-07", "close": 34.21, "volume": 211099.0}, {"date": "2019-11-08", "close": 34.31, "volume": 120046.0}, {"date": "2019-11-11", "close": 34.31, "volume": 134472.0}, {"date": "2019-11-12", "close": 33.52, "volume": 148491.0}, {"date": "2019-11-13", "close": 33.35, "volume": 207693.0}, {"date": "2019-11-14", "close": 33.34, "volume": 139687.0}, {"date": "2019-11-15", "close": 33.1, "volume": 196798.0}, {"date": "2019-11-18", "close": 33.45, "volume": 142552.0}, {"date": "2019-11-19", "close": 34.04, "volume": 169891.0}, {"date": "2019-11-20", "close": 33.84, "volume": 199071.0}, {"date": "2019-11-21", "close": 33.43, "volume": 88602.0}, {"date": "2019-11-22", "close": 31.07, "volume": 449235.0}, {"date": "2019-11-25", "close": 31.13, "volume": 207999.0}, {"date": "2019-11-26", "close": 31.08, "volume": 192968.0}, {"date": "2019-11-27", "close": 31.5, "volume": 125579.0}, {"date": "2019-11-29", "close": 31.46, "volume": 69164.0}, {"date": "2019-12-02", "close": 31.53, "volume": 149142.0}, {"date": "2019-12-03", "close": 31.77, "volume": 223936.0}, {"date": "2019-12-04", "close": 31.52, "volume": 128224.0}, {"date": "2019-12-05", "close": 31.59, "volume": 149281.0}, {"date": "2019-12-06", "close": 32.39, "volume": 211527.0}, {"date": "2019-12-09", "close": 32.31, "volume": 136192.0}, {"date": "2019-12-10", "close": 32.16, "volume": 165407.0}, {"date": "2019-12-11", "close": 31.7, "volume": 138637.0}, {"date": "2019-12-12", "close": 31.97, "volume": 211953.0}, {"date": "2019-12-13", "close": 31.97, "volume": 82821.0}, {"date": "2019-12-16", "close": 32.55, "volume": 135518.0}, {"date": "2019-12-17", "close": 33.0, "volume": 152543.0}, {"date": "2019-12-18", "close": 33.12, "volume": 166158.0}, {"date": "2019-12-19", "close": 32.81, "volume": 181510.0}, {"date": "2019-12-20", "close": 32.99, "volume": 730929.0}, {"date": "2019-12-23", "close": 32.52, "volume": 123971.0}, {"date": "2019-12-24", "close": 32.53, "volume": 56164.0}, {"date": "2019-12-26", "close": 32.6, "volume": 51650.0}, {"date": "2019-12-27", "close": 31.87, "volume": 97850.0}, {"date": "2019-12-30", "close": 31.7, "volume": 122183.0}, {"date": "2019-12-31", "close": 31.77, "volume": 193157.0}, {"date": "2020-01-02", "close": 32.19, "volume": 183387.0}, {"date": "2020-01-03", "close": 32.16, "volume": 160618.0}, {"date": "2020-01-06", "close": 31.77, "volume": 261119.0}, {"date": "2020-01-07", "close": 31.93, "volume": 119386.0}, {"date": "2020-01-08", "close": 31.11, "volume": 139312.0}, {"date": "2020-01-09", "close": 31.04, "volume": 228826.0}, {"date": "2020-01-10", "close": 30.64, "volume": 194818.0}, {"date": "2020-01-13", "close": 30.59, "volume": 228151.0}, {"date": "2020-01-14", "close": 31.26, "volume": 392157.0}, {"date": "2020-01-15", "close": 31.06, "volume": 134107.0}, {"date": "2020-01-16", "close": 31.44, "volume": 122450.0}, {"date": "2020-01-17", "close": 31.53, "volume": 136697.0}, {"date": "2020-01-21", "close": 30.56, "volume": 193350.0}, {"date": "2020-01-22", "close": 30.93, "volume": 298677.0}, {"date": "2020-01-23", "close": 30.76, "volume": 223283.0}, {"date": "2020-01-24", "close": 29.93, "volume": 188542.0}, {"date": "2020-01-27", "close": 29.68, "volume": 230434.0}, {"date": "2020-01-28", "close": 29.75, "volume": 172753.0}, {"date": "2020-01-29", "close": 29.15, "volume": 83092.0}, {"date": "2020-01-30", "close": 28.9, "volume": 195670.0}, {"date": "2020-01-31", "close": 29.15, "volume": 365227.0}, {"date": "2020-02-03", "close": 29.31, "volume": 208208.0}, {"date": "2020-02-04", "close": 29.2, "volume": 198188.0}, {"date": "2020-02-05", "close": 30.08, "volume": 172526.0}, {"date": "2020-02-06", "close": 29.97, "volume": 132668.0}, {"date": "2020-02-07", "close": 29.48, "volume": 144250.0}, {"date": "2020-02-10", "close": 29.69, "volume": 184397.0}, {"date": "2020-02-11", "close": 29.64, "volume": 189338.0}, {"date": "2020-02-12", "close": 29.62, "volume": 479772.0}, {"date": "2020-02-13", "close": 30.67, "volume": 180676.0}, {"date": "2020-02-14", "close": 30.78, "volume": 99210.0}, {"date": "2020-02-18", "close": 30.69, "volume": 180209.0}, {"date": "2020-02-19", "close": 31.43, "volume": 204214.0}, {"date": "2020-02-20", "close": 33.56, "volume": 339119.0}, {"date": "2020-02-21", "close": 32.06, "volume": 1021838.0}, {"date": "2020-02-24", "close": 30.85, "volume": 241493.0}, {"date": "2020-02-25", "close": 28.88, "volume": 219066.0}, {"date": "2020-02-26", "close": 26.45, "volume": 374859.0}, {"date": "2020-02-27", "close": 25.74, "volume": 404965.0}, {"date": "2020-02-28", "close": 26.72, "volume": 263747.0}, {"date": "2020-03-02", "close": 25.95, "volume": 552284.0}, {"date": "2020-03-03", "close": 26.1, "volume": 255192.0}, {"date": "2020-03-04", "close": 25.92, "volume": 172257.0}, {"date": "2020-03-05", "close": 23.63, "volume": 290650.0}, {"date": "2020-03-06", "close": 23.72, "volume": 259593.0}, {"date": "2020-03-09", "close": 20.31, "volume": 213394.0}, {"date": "2020-03-10", "close": 20.66, "volume": 223979.0}, {"date": "2020-03-11", "close": 18.7, "volume": 177537.0}, {"date": "2020-03-12", "close": 14.04, "volume": 420482.0}, {"date": "2020-03-13", "close": 15.42, "volume": 320895.0}, {"date": "2020-03-16", "close": 11.31, "volume": 343365.0}, {"date": "2020-03-17", "close": 9.26, "volume": 487837.0}, {"date": "2020-03-18", "close": 7.63, "volume": 449587.0}, {"date": "2020-03-19", "close": 10.86, "volume": 544432.0}, {"date": "2020-03-20", "close": 10.71, "volume": 454412.0}, {"date": "2020-03-23", "close": 10.63, "volume": 364501.0}, {"date": "2020-03-24", "close": 11.75, "volume": 232394.0}, {"date": "2020-03-25", "close": 12.21, "volume": 462462.0}, {"date": "2020-03-26", "close": 13.72, "volume": 386335.0}, {"date": "2020-03-27", "close": 12.53, "volume": 216535.0}, {"date": "2020-03-30", "close": 12.7, "volume": 295839.0}, {"date": "2020-03-31", "close": 12.32, "volume": 467971.0}, {"date": "2020-04-01", "close": 11.53, "volume": 532642.0}, {"date": "2020-04-02", "close": 10.33, "volume": 303501.0}, {"date": "2020-04-03", "close": 9.76, "volume": 376441.0}, {"date": "2020-04-06", "close": 10.96, "volume": 485755.0}, {"date": "2020-04-07", "close": 11.52, "volume": 593270.0}, {"date": "2020-04-08", "close": 12.54, "volume": 489838.0}, {"date": "2020-04-09", "close": 13.07, "volume": 326565.0}, {"date": "2020-04-13", "close": 12.67, "volume": 254459.0}, {"date": "2020-04-14", "close": 12.77, "volume": 336121.0}, {"date": "2020-04-15", "close": 13.38, "volume": 288872.0}, {"date": "2020-04-16", "close": 12.7, "volume": 267920.0}, {"date": "2020-04-17", "close": 14.6, "volume": 282066.0}, {"date": "2020-04-20", "close": 13.38, "volume": 250110.0}, {"date": "2020-04-21", "close": 13.81, "volume": 223515.0}, {"date": "2020-04-22", "close": 13.28, "volume": 265541.0}, {"date": "2020-04-23", "close": 13.55, "volume": 213275.0}, {"date": "2020-04-24", "close": 13.15, "volume": 170572.0}, {"date": "2020-04-27", "close": 13.79, "volume": 220289.0}, {"date": "2020-04-28", "close": 14.93, "volume": 191174.0}, {"date": "2020-04-29", "close": 15.82, "volume": 225651.0}, {"date": "2020-04-30", "close": 14.54, "volume": 455609.0}, {"date": "2020-05-01", "close": 13.85, "volume": 426908.0}, {"date": "2020-05-04", "close": 13.51, "volume": 332782.0}, {"date": "2020-05-05", "close": 12.64, "volume": 421192.0}, {"date": "2020-05-06", "close": 11.96, "volume": 313128.0}, {"date": "2020-05-07", "close": 12.0, "volume": 324180.0}, {"date": "2020-05-08", "close": 12.71, "volume": 308696.0}, {"date": "2020-05-11", "close": 11.93, "volume": 293430.0}, {"date": "2020-05-12", "close": 11.41, "volume": 259296.0}, {"date": "2020-05-13", "close": 10.58, "volume": 277452.0}, {"date": "2020-05-14", "close": 10.8, "volume": 319288.0}, {"date": "2020-05-15", "close": 10.89, "volume": 356113.0}, {"date": "2020-05-18", "close": 11.8, "volume": 568104.0}, {"date": "2020-05-19", "close": 11.76, "volume": 349888.0}, {"date": "2020-05-20", "close": 12.0, "volume": 266761.0}, {"date": "2020-05-21", "close": 12.22, "volume": 339178.0}, {"date": "2020-05-22", "close": 12.14, "volume": 166892.0}, {"date": "2020-05-26", "close": 13.62, "volume": 490989.0}, {"date": "2020-05-27", "close": 14.93, "volume": 465335.0}, {"date": "2020-05-28", "close": 14.15, "volume": 388778.0}, {"date": "2020-05-29", "close": 13.48, "volume": 424354.0}, {"date": "2020-06-01", "close": 13.65, "volume": 212555.0}, {"date": "2020-06-02", "close": 14.57, "volume": 356979.0}, {"date": "2020-06-03", "close": 15.29, "volume": 644249.0}, {"date": "2020-06-04", "close": 15.93, "volume": 481545.0}, {"date": "2020-06-05", "close": 17.72, "volume": 729438.0}, {"date": "2020-06-08", "close": 18.95, "volume": 350547.0}, {"date": "2020-06-09", "close": 18.15, "volume": 422041.0}, {"date": "2020-06-10", "close": 16.12, "volume": 501660.0}, {"date": "2020-06-11", "close": 14.64, "volume": 386659.0}, {"date": "2020-06-12", "close": 15.36, "volume": 374196.0}, {"date": "2020-06-15", "close": 15.16, "volume": 251229.0}, {"date": "2020-06-16", "close": 15.09, "volume": 403733.0}, {"date": "2020-06-17", "close": 14.33, "volume": 312390.0}, {"date": "2020-06-18", "close": 14.44, "volume": 295922.0}, {"date": "2020-06-19", "close": 13.92, "volume": 660271.0}, {"date": "2020-06-22", "close": 13.4, "volume": 371456.0}, {"date": "2020-06-23", "close": 13.21, "volume": 290513.0}, {"date": "2020-06-24", "close": 12.5, "volume": 302867.0}, {"date": "2020-06-25", "close": 12.55, "volume": 286532.0}, {"date": "2020-06-26", "close": 12.35, "volume": 393689.0}, {"date": "2020-06-29", "close": 13.34, "volume": 339064.0}, {"date": "2020-06-30", "close": 13.27, "volume": 204427.0}, {"date": "2020-07-01", "close": 13.5, "volume": 207478.0}, {"date": "2020-07-02", "close": 13.24, "volume": 247233.0}, {"date": "2020-07-06", "close": 14.61, "volume": 411823.0}, {"date": "2020-07-07", "close": 13.77, "volume": 298888.0}, {"date": "2020-07-08", "close": 14.44, "volume": 373068.0}, {"date": "2020-07-09", "close": 14.68, "volume": 286390.0}, {"date": "2020-07-10", "close": 14.98, "volume": 203351.0}, {"date": "2020-07-13", "close": 14.9, "volume": 629099.0}, {"date": "2020-07-14", "close": 14.68, "volume": 490903.0}, {"date": "2020-07-15", "close": 16.59, "volume": 374595.0}, {"date": "2020-07-16", "close": 16.16, "volume": 252389.0}, {"date": "2020-07-17", "close": 15.57, "volume": 207989.0}, {"date": "2020-07-20", "close": 14.62, "volume": 155611.0}, {"date": "2020-07-21", "close": 15.03, "volume": 192359.0}, {"date": "2020-07-22", "close": 15.05, "volume": 131387.0}, {"date": "2020-07-23", "close": 15.0, "volume": 206975.0}, {"date": "2020-07-24", "close": 14.56, "volume": 191930.0}, {"date": "2020-07-27", "close": 14.01, "volume": 210968.0}, {"date": "2020-07-28", "close": 14.26, "volume": 278587.0}, {"date": "2020-07-29", "close": 14.45, "volume": 302494.0}, {"date": "2020-07-30", "close": 14.4, "volume": 161961.0}, {"date": "2020-07-31", "close": 13.81, "volume": 262210.0}, {"date": "2020-08-03", "close": 13.31, "volume": 220803.0}, {"date": "2020-08-04", "close": 13.9, "volume": 374177.0}, {"date": "2020-08-05", "close": 13.27, "volume": 238572.0}, {"date": "2020-08-06", "close": 12.64, "volume": 414713.0}, {"date": "2020-08-07", "close": 13.47, "volume": 347046.0}, {"date": "2020-08-10", "close": 13.67, "volume": 394794.0}, {"date": "2020-08-11", "close": 13.69, "volume": 649373.0}, {"date": "2020-08-12", "close": 13.09, "volume": 500884.0}, {"date": "2020-08-13", "close": 13.32, "volume": 373916.0}, {"date": "2020-08-14", "close": 13.61, "volume": 303680.0}, {"date": "2020-08-17", "close": 13.38, "volume": 183009.0}, {"date": "2020-08-18", "close": 12.55, "volume": 494420.0}, {"date": "2020-08-19", "close": 13.48, "volume": 386505.0}, {"date": "2020-08-20", "close": 13.78, "volume": 316909.0}, {"date": "2020-08-21", "close": 13.24, "volume": 228060.0}, {"date": "2020-08-24", "close": 14.42, "volume": 280021.0}, {"date": "2020-08-25", "close": 14.47, "volume": 293187.0}, {"date": "2020-08-26", "close": 14.65, "volume": 257780.0}, {"date": "2020-08-27", "close": 15.72, "volume": 245964.0}, {"date": "2020-08-28", "close": 16.35, "volume": 256272.0}, {"date": "2020-08-31", "close": 15.67, "volume": 303512.0}, {"date": "2020-09-01", "close": 15.72, "volume": 281674.0}, {"date": "2020-09-02", "close": 16.05, "volume": 239868.0}, {"date": "2020-09-03", "close": 15.84, "volume": 206198.0}, {"date": "2020-09-04", "close": 16.04, "volume": 168667.0}, {"date": "2020-09-08", "close": 15.77, "volume": 236244.0}, {"date": "2020-09-09", "close": 14.9, "volume": 172889.0}, {"date": "2020-09-10", "close": 14.31, "volume": 242854.0}, {"date": "2020-09-11", "close": 13.25, "volume": 305434.0}, {"date": "2020-09-14", "close": 13.4, "volume": 258061.0}, {"date": "2020-09-15", "close": 13.65, "volume": 235808.0}, {"date": "2020-09-16", "close": 13.62, "volume": 145929.0}, {"date": "2020-09-17", "close": 8.99, "volume": 7184473.0}, {"date": "2020-09-18", "close": 9.85, "volume": 4779287.0}, {"date": "2020-09-21", "close": 9.35, "volume": 1118615.0}, {"date": "2020-09-22", "close": 9.0, "volume": 1250802.0}, {"date": "2020-09-23", "close": 8.29, "volume": 1861388.0}, {"date": "2020-09-24", "close": 8.04, "volume": 1094071.0}, {"date": "2020-09-25", "close": 7.88, "volume": 1055339.0}, {"date": "2020-09-28", "close": 8.19, "volume": 756912.0}, {"date": "2020-09-29", "close": 7.83, "volume": 567165.0}, {"date": "2020-09-30", "close": 7.73, "volume": 672149.0}, {"date": "2020-10-01", "close": 7.78, "volume": 700927.0}, {"date": "2020-10-02", "close": 8.06, "volume": 712458.0}, {"date": "2020-10-05", "close": 7.56, "volume": 786994.0}, {"date": "2020-10-06", "close": 7.46, "volume": 2299023.0}, {"date": "2020-10-07", "close": 7.6, "volume": 1055254.0}, {"date": "2020-10-08", "close": 7.59, "volume": 1231937.0}, {"date": "2020-10-09", "close": 7.64, "volume": 869750.0}, {"date": "2020-10-12", "close": 7.73, "volume": 1213601.0}, {"date": "2020-10-13", "close": 7.17, "volume": 1579835.0}, {"date": "2020-10-14", "close": 7.06, "volume": 2048888.0}, {"date": "2020-10-15", "close": 7.19, "volume": 1032908.0}, {"date": "2020-10-16", "close": 7.36, "volume": 892524.0}, {"date": "2020-10-19", "close": 7.5, "volume": 1287670.0}, {"date": "2020-10-20", "close": 7.42, "volume": 522602.0}, {"date": "2020-10-21", "close": 7.57, "volume": 396624.0}, {"date": "2020-10-22", "close": 8.09, "volume": 549119.0}, {"date": "2020-10-23", "close": 8.33, "volume": 563577.0}, {"date": "2020-10-26", "close": 8.1, "volume": 836023.0}, {"date": "2020-10-27", "close": 7.82, "volume": 646473.0}, {"date": "2020-10-28", "close": 7.47, "volume": 622845.0}, {"date": "2020-10-29", "close": 7.52, "volume": 434859.0}, {"date": "2020-10-30", "close": 7.33, "volume": 783942.0}, {"date": "2020-11-02", "close": 7.55, "volume": 368240.0}, {"date": "2020-11-03", "close": 7.85, "volume": 794984.0}, {"date": "2020-11-04", "close": 7.75, "volume": 358915.0}, {"date": "2020-11-05", "close": 7.99, "volume": 1297309.0}, {"date": "2020-11-06", "close": 8.11, "volume": 534855.0}, {"date": "2020-11-09", "close": 10.62, "volume": 3922036.0}, {"date": "2020-11-10", "close": 10.41, "volume": 1938429.0}, {"date": "2020-11-11", "close": 10.07, "volume": 1363138.0}, {"date": "2020-11-12", "close": 9.55, "volume": 717125.0}, {"date": "2020-11-13", "close": 10.05, "volume": 1050247.0}, {"date": "2020-11-16", "close": 10.42, "volume": 924192.0}, {"date": "2020-11-17", "close": 11.01, "volume": 816907.0}, {"date": "2020-11-18", "close": 11.25, "volume": 948215.0}, {"date": "2020-11-19", "close": 11.33, "volume": 665569.0}, {"date": "2020-11-20", "close": 11.37, "volume": 557151.0}, {"date": "2020-11-23", "close": 11.98, "volume": 875951.0}, {"date": "2020-11-24", "close": 12.58, "volume": 1306077.0}, {"date": "2020-11-25", "close": 12.59, "volume": 791258.0}, {"date": "2020-11-27", "close": 12.5, "volume": 336426.0}, {"date": "2020-11-30", "close": 11.74, "volume": 1005603.0}, {"date": "2020-12-01", "close": 12.08, "volume": 714302.0}, {"date": "2020-12-02", "close": 12.91, "volume": 1176548.0}, {"date": "2020-12-03", "close": 11.22, "volume": 3326775.0}, {"date": "2020-12-04", "close": 12.14, "volume": 2123621.0}, {"date": "2020-12-07", "close": 11.78, "volume": 921404.0}, {"date": "2020-12-08", "close": 12.16, "volume": 645172.0}, {"date": "2020-12-09", "close": 11.71, "volume": 870742.0}, {"date": "2020-12-10", "close": 11.78, "volume": 982384.0}, {"date": "2020-12-11", "close": 12.66, "volume": 1205244.0}, {"date": "2020-12-14", "close": 12.28, "volume": 1142590.0}, {"date": "2020-12-15", "close": 12.54, "volume": 538412.0}, {"date": "2020-12-16", "close": 12.5, "volume": 295969.0}, {"date": "2020-12-17", "close": 12.94, "volume": 374575.0}, {"date": "2020-12-18", "close": 12.77, "volume": 1256628.0}, {"date": "2020-12-21", "close": 12.29, "volume": 660466.0}, {"date": "2020-12-22", "close": 11.7, "volume": 829329.0}, {"date": "2020-12-23", "close": 12.5, "volume": 578867.0}, {"date": "2020-12-24", "close": 12.45, "volume": 402407.0}, {"date": "2020-12-28", "close": 13.29, "volume": 572947.0}, {"date": "2020-12-29", "close": 13.17, "volume": 423705.0}, {"date": "2020-12-30", "close": 13.46, "volume": 353769.0}, {"date": "2020-12-31", "close": 13.48, "volume": 389719.0}, {"date": "2021-01-04", "close": 12.77, "volume": 995817.0}, {"date": "2021-01-05", "close": 12.93, "volume": 559617.0}, {"date": "2021-01-06", "close": 13.77, "volume": 842372.0}, {"date": "2021-01-07", "close": 13.87, "volume": 503429.0}, {"date": "2021-01-08", "close": 14.2, "volume": 765601.0}, {"date": "2021-01-11", "close": 13.92, "volume": 448967.0}, {"date": "2021-01-12", "close": 14.66, "volume": 578908.0}, {"date": "2021-01-13", "close": 14.65, "volume": 542555.0}, {"date": "2021-01-14", "close": 15.82, "volume": 769734.0}, {"date": "2021-01-15", "close": 15.5, "volume": 772276.0}, {"date": "2021-01-19", "close": 15.98, "volume": 515091.0}, {"date": "2021-01-20", "close": 16.07, "volume": 649519.0}, {"date": "2021-01-21", "close": 16.05, "volume": 659783.0}, {"date": "2021-01-22", "close": 16.65, "volume": 702530.0}, {"date": "2021-01-25", "close": 17.46, "volume": 1316149.0}, {"date": "2021-01-26", "close": 17.42, "volume": 1818333.0}, {"date": "2021-01-27", "close": 17.93, "volume": 2020050.0}, {"date": "2021-01-28", "close": 17.83, "volume": 1037559.0}, {"date": "2021-01-29", "close": 17.6, "volume": 1189877.0}, {"date": "2021-02-01", "close": 18.09, "volume": 1609806.0}, {"date": "2021-02-02", "close": 17.48, "volume": 667867.0}, {"date": "2021-02-03", "close": 17.73, "volume": 311094.0}, {"date": "2021-02-04", "close": 17.35, "volume": 469097.0}, {"date": "2021-02-05", "close": 17.44, "volume": 466331.0}, {"date": "2021-02-08", "close": 17.32, "volume": 390536.0}, {"date": "2021-02-09", "close": 17.39, "volume": 1505119.0}, {"date": "2021-02-10", "close": 17.59, "volume": 609776.0}, {"date": "2021-02-11", "close": 17.62, "volume": 528795.0}, {"date": "2021-02-12", "close": 17.49, "volume": 448113.0}, {"date": "2021-02-16", "close": 17.53, "volume": 386844.0}, {"date": "2021-02-17", "close": 17.7, "volume": 366343.0}, {"date": "2021-02-18", "close": 17.51, "volume": 509784.0}, {"date": "2021-02-19", "close": 17.98, "volume": 611383.0}, {"date": "2021-02-22", "close": 18.69, "volume": 758990.0}, {"date": "2021-02-23", "close": 19.5, "volume": 855418.0}, {"date": "2021-02-24", "close": 19.94, "volume": 598960.0}, {"date": "2021-02-25", "close": 19.77, "volume": 1002703.0}, {"date": "2021-02-26", "close": 19.64, "volume": 551278.0}, {"date": "2021-03-01", "close": 20.07, "volume": 1334814.0}, {"date": "2021-03-02", "close": 19.87, "volume": 272399.0}, {"date": "2021-03-03", "close": 20.45, "volume": 632909.0}, {"date": "2021-03-04", "close": 20.42, "volume": 1099255.0}, {"date": "2021-03-05", "close": 21.24, "volume": 824294.0}, {"date": "2021-03-08", "close": 22.2, "volume": 714430.0}, {"date": "2021-03-09", "close": 21.84, "volume": 434294.0}, {"date": "2021-03-10", "close": 22.53, "volume": 415563.0}, {"date": "2021-03-11", "close": 22.8, "volume": 356299.0}, {"date": "2021-03-12", "close": 23.22, "volume": 356819.0}, {"date": "2021-03-15", "close": 23.94, "volume": 454960.0}, {"date": "2021-03-16", "close": 22.93, "volume": 354394.0}, {"date": "2021-03-17", "close": 23.32, "volume": 431773.0}, {"date": "2021-03-18", "close": 22.42, "volume": 407215.0}, {"date": "2021-03-19", "close": 22.45, "volume": 683847.0}, {"date": "2021-03-22", "close": 21.39, "volume": 418015.0}, {"date": "2021-03-23", "close": 19.63, "volume": 662291.0}, {"date": "2021-03-24", "close": 19.05, "volume": 1005050.0}, {"date": "2021-03-25", "close": 19.17, "volume": 496000.0}, {"date": "2021-03-26", "close": 19.37, "volume": 474253.0}, {"date": "2021-03-29", "close": 19.3, "volume": 417000.0}, {"date": "2021-03-30", "close": 19.82, "volume": 320986.0}, {"date": "2021-03-31", "close": 19.99, "volume": 442773.0}, {"date": "2021-04-01", "close": 20.25, "volume": 343026.0}, {"date": "2021-04-05", "close": 21.23, "volume": 509938.0}, {"date": "2021-04-06", "close": 21.55, "volume": 962197.0}, {"date": "2021-04-07", "close": 21.18, "volume": 322841.0}, {"date": "2021-04-08", "close": 21.67, "volume": 258816.0}, {"date": "2021-04-09", "close": 21.8, "volume": 418438.0}, {"date": "2021-04-12", "close": 21.06, "volume": 358127.0}, {"date": "2021-04-13", "close": 20.78, "volume": 257281.0}, {"date": "2021-04-14", "close": 21.15, "volume": 301630.0}, {"date": "2021-04-15", "close": 21.41, "volume": 294148.0}, {"date": "2021-04-16", "close": 21.03, "volume": 174266.0}, {"date": "2021-04-19", "close": 21.07, "volume": 180145.0}, {"date": "2021-04-20", "close": 19.9, "volume": 301954.0}, {"date": "2021-04-21", "close": 20.33, "volume": 243267.0}, {"date": "2021-04-22", "close": 20.45, "volume": 214030.0}, {"date": "2021-04-23", "close": 20.55, "volume": 209133.0}, {"date": "2021-04-26", "close": 20.89, "volume": 208831.0}, {"date": "2021-04-27", "close": 20.27, "volume": 242000.0}, {"date": "2021-04-28", "close": 20.11, "volume": 199702.0}, {"date": "2021-04-29", "close": 19.89, "volume": 271911.0}, {"date": "2021-04-30", "close": 19.96, "volume": 406548.0}, {"date": "2021-05-03", "close": 20.04, "volume": 415470.0}, {"date": "2021-05-04", "close": 19.41, "volume": 429077.0}, {"date": "2021-05-05", "close": 18.65, "volume": 297325.0}, {"date": "2021-05-06", "close": 18.95, "volume": 298841.0}, {"date": "2021-05-07", "close": 19.41, "volume": 319461.0}, {"date": "2021-05-10", "close": 18.77, "volume": 247437.0}, {"date": "2021-05-11", "close": 19.0, "volume": 328172.0}, {"date": "2021-05-12", "close": 18.3, "volume": 309097.0}, {"date": "2021-05-13", "close": 19.41, "volume": 700342.0}, {"date": "2021-05-14", "close": 19.94, "volume": 225511.0}, {"date": "2021-05-17", "close": 19.74, "volume": 211014.0}, {"date": "2021-05-18", "close": 19.75, "volume": 401374.0}, {"date": "2021-05-19", "close": 19.33, "volume": 172282.0}, {"date": "2021-05-20", "close": 19.53, "volume": 195390.0}, {"date": "2021-05-21", "close": 19.48, "volume": 265041.0}, {"date": "2021-05-24", "close": 19.89, "volume": 375352.0}, {"date": "2021-05-25", "close": 19.86, "volume": 291491.0}, {"date": "2021-05-26", "close": 20.25, "volume": 296564.0}, {"date": "2021-05-27", "close": 21.04, "volume": 560361.0}, {"date": "2021-05-28", "close": 21.11, "volume": 372177.0}, {"date": "2021-06-01", "close": 22.07, "volume": 439930.0}, {"date": "2021-06-02", "close": 22.62, "volume": 256615.0}, {"date": "2021-06-03", "close": 22.32, "volume": 294503.0}, {"date": "2021-06-04", "close": 22.14, "volume": 179067.0}, {"date": "2021-06-07", "close": 21.98, "volume": 186443.0}, {"date": "2021-06-08", "close": 22.53, "volume": 241145.0}, {"date": "2021-06-09", "close": 22.57, "volume": 204142.0}, {"date": "2021-06-10", "close": 22.1, "volume": 163495.0}, {"date": "2021-06-11", "close": 22.11, "volume": 113668.0}, {"date": "2021-06-14", "close": 21.77, "volume": 164653.0}, {"date": "2021-06-15", "close": 21.63, "volume": 228160.0}, {"date": "2021-06-16", "close": 21.87, "volume": 179840.0}, {"date": "2021-06-17", "close": 21.45, "volume": 174860.0}, {"date": "2021-06-18", "close": 21.38, "volume": 316648.0}, {"date": "2021-06-21", "close": 21.66, "volume": 131667.0}, {"date": "2021-06-22", "close": 21.6, "volume": 115806.0}, {"date": "2021-06-23", "close": 21.62, "volume": 224224.0}, {"date": "2021-06-24", "close": 21.57, "volume": 251657.0}, {"date": "2021-06-25", "close": 22.3, "volume": 940658.0}, {"date": "2021-06-28", "close": 21.57, "volume": 465713.0}, {"date": "2021-06-29", "close": 20.75, "volume": 601612.0}, {"date": "2021-06-30", "close": 21.21, "volume": 495708.0}, {"date": "2021-07-01", "close": 21.27, "volume": 172822.0}, {"date": "2021-07-02", "close": 20.48, "volume": 331774.0}, {"date": "2021-07-06", "close": 20.02, "volume": 365024.0}, {"date": "2021-07-07", "close": 19.02, "volume": 710556.0}, {"date": "2021-07-08", "close": 18.52, "volume": 322020.0}, {"date": "2021-07-09", "close": 18.74, "volume": 238684.0}, {"date": "2021-07-12", "close": 18.08, "volume": 513347.0}, {"date": "2021-07-13", "close": 17.72, "volume": 399765.0}, {"date": "2021-07-14", "close": 17.07, "volume": 494746.0}, {"date": "2021-07-15", "close": 16.66, "volume": 458151.0}, {"date": "2021-07-16", "close": 16.45, "volume": 353140.0}, {"date": "2021-07-19", "close": 16.17, "volume": 527524.0}, {"date": "2021-07-20", "close": 16.46, "volume": 425181.0}, {"date": "2021-07-21", "close": 16.89, "volume": 387417.0}, {"date": "2021-07-22", "close": 16.44, "volume": 205094.0}, {"date": "2021-07-23", "close": 16.07, "volume": 278401.0}, {"date": "2021-07-26", "close": 16.63, "volume": 195949.0}, {"date": "2021-07-27", "close": 16.25, "volume": 203328.0}, {"date": "2021-07-28", "close": 16.31, "volume": 223400.0}, {"date": "2021-07-29", "close": 16.26, "volume": 161860.0}, {"date": "2021-07-30", "close": 16.07, "volume": 152818.0}, {"date": "2021-08-02", "close": 15.98, "volume": 255462.0}, {"date": "2021-08-03", "close": 15.64, "volume": 458567.0}, {"date": "2021-08-04", "close": 15.17, "volume": 952893.0}, {"date": "2021-08-05", "close": 16.04, "volume": 359188.0}, {"date": "2021-08-06", "close": 16.01, "volume": 312805.0}, {"date": "2021-08-09", "close": 15.34, "volume": 388047.0}, {"date": "2021-08-10", "close": 15.39, "volume": 368575.0}, {"date": "2021-08-11", "close": 15.37, "volume": 266536.0}, {"date": "2021-08-12", "close": 15.37, "volume": 210673.0}, {"date": "2021-08-13", "close": 15.2, "volume": 334800.0}, {"date": "2021-08-16", "close": 15.01, "volume": 414737.0}, {"date": "2021-08-17", "close": 14.95, "volume": 251926.0}, {"date": "2021-08-18", "close": 15.09, "volume": 256328.0}, {"date": "2021-08-19", "close": 14.55, "volume": 363488.0}, {"date": "2021-08-20", "close": 14.66, "volume": 412865.0}, {"date": "2021-08-23", "close": 15.19, "volume": 242825.0}, {"date": "2021-08-24", "close": 15.43, "volume": 365760.0}, {"date": "2021-08-25", "close": 15.4, "volume": 468507.0}, {"date": "2021-08-26", "close": 15.45, "volume": 353104.0}, {"date": "2021-08-27", "close": 15.45, "volume": 369626.0}, {"date": "2021-08-30", "close": 15.25, "volume": 355199.0}, {"date": "2021-08-31", "close": 15.6, "volume": 431129.0}, {"date": "2021-09-01", "close": 15.59, "volume": 250083.0}, {"date": "2021-09-02", "close": 15.28, "volume": 210021.0}, {"date": "2021-09-03", "close": 15.14, "volume": 265024.0}, {"date": "2021-09-07", "close": 15.2, "volume": 485667.0}, {"date": "2021-09-08", "close": 15.01, "volume": 374768.0}, {"date": "2021-09-09", "close": 15.08, "volume": 252183.0}, {"date": "2021-09-10", "close": 14.77, "volume": 287466.0}, {"date": "2021-09-13", "close": 16.16, "volume": 555292.0}, {"date": "2021-09-14", "close": 16.25, "volume": 460624.0}, {"date": "2021-09-15", "close": 16.42, "volume": 363949.0}, {"date": "2021-09-16", "close": 16.15, "volume": 318550.0}, {"date": "2021-09-17", "close": 16.32, "volume": 1085832.0}, {"date": "2021-09-20", "close": 16.06, "volume": 294401.0}, {"date": "2021-09-21", "close": 16.04, "volume": 199050.0}, {"date": "2021-09-22", "close": 16.14, "volume": 254076.0}, {"date": "2021-09-23", "close": 16.76, "volume": 270297.0}, {"date": "2021-09-24", "close": 17.05, "volume": 184949.0}, {"date": "2021-09-27", "close": 17.32, "volume": 275131.0}, {"date": "2021-09-28", "close": 17.35, "volume": 365889.0}, {"date": "2021-09-29", "close": 17.01, "volume": 123985.0}, {"date": "2021-09-30", "close": 17.45, "volume": 305099.0}, {"date": "2021-10-01", "close": 17.94, "volume": 395504.0}, {"date": "2021-10-04", "close": 18.46, "volume": 433426.0}, {"date": "2021-10-05", "close": 18.64, "volume": 285023.0}, {"date": "2021-10-06", "close": 18.89, "volume": 452018.0}, {"date": "2021-10-07", "close": 18.6, "volume": 260457.0}, {"date": "2021-10-08", "close": 18.51, "volume": 184709.0}, {"date": "2021-10-11", "close": 18.4, "volume": 224991.0}, {"date": "2021-10-12", "close": 18.79, "volume": 199671.0}, {"date": "2021-10-13", "close": 18.4, "volume": 308426.0}, {"date": "2021-10-14", "close": 18.59, "volume": 178890.0}, {"date": "2021-10-15", "close": 18.77, "volume": 221917.0}, {"date": "2021-10-18", "close": 18.68, "volume": 171578.0}, {"date": "2021-10-19", "close": 18.87, "volume": 219932.0}, {"date": "2021-10-20", "close": 18.75, "volume": 175373.0}, {"date": "2021-10-21", "close": 18.62, "volume": 125942.0}, {"date": "2021-10-22", "close": 18.68, "volume": 140780.0}, {"date": "2021-10-25", "close": 18.9, "volume": 151912.0}, {"date": "2021-10-26", "close": 18.64, "volume": 139723.0}, {"date": "2021-10-27", "close": 18.55, "volume": 231313.0}, {"date": "2021-10-28", "close": 18.54, "volume": 134446.0}, {"date": "2021-10-29", "close": 18.57, "volume": 212965.0}, {"date": "2021-11-01", "close": 19.4, "volume": 252153.0}, {"date": "2021-11-02", "close": 19.33, "volume": 189881.0}, {"date": "2021-11-03", "close": 19.71, "volume": 364358.0}, {"date": "2021-11-04", "close": 20.0, "volume": 281082.0}, {"date": "2021-11-05", "close": 21.03, "volume": 394258.0}, {"date": "2021-11-08", "close": 20.88, "volume": 205170.0}, {"date": "2021-11-09", "close": 20.93, "volume": 187604.0}, {"date": "2021-11-10", "close": 20.64, "volume": 183684.0}, {"date": "2021-11-11", "close": 21.3, "volume": 751488.0}, {"date": "2021-11-12", "close": 21.19, "volume": 344091.0}, {"date": "2021-11-15", "close": 21.2, "volume": 179547.0}, {"date": "2021-11-16", "close": 20.94, "volume": 187913.0}, {"date": "2021-11-17", "close": 20.69, "volume": 168012.0}, {"date": "2021-11-18", "close": 20.24, "volume": 286747.0}, {"date": "2021-11-19", "close": 19.76, "volume": 277436.0}, {"date": "2021-11-22", "close": 19.86, "volume": 233544.0}, {"date": "2021-11-23", "close": 19.17, "volume": 217033.0}, {"date": "2021-11-24", "close": 19.02, "volume": 144606.0}, {"date": "2021-11-26", "close": 17.9, "volume": 330874.0}, {"date": "2021-11-29", "close": 17.79, "volume": 299452.0}, {"date": "2021-11-30", "close": 17.47, "volume": 438127.0}, {"date": "2021-12-01", "close": 16.63, "volume": 432717.0}, {"date": "2021-12-02", "close": 17.51, "volume": 419320.0}, {"date": "2021-12-03", "close": 17.65, "volume": 357111.0}, {"date": "2021-12-06", "close": 18.12, "volume": 177595.0}, {"date": "2021-12-07", "close": 18.31, "volume": 111279.0}, {"date": "2021-12-08", "close": 18.47, "volume": 119554.0}, {"date": "2021-12-09", "close": 18.14, "volume": 71437.0}, {"date": "2021-12-10", "close": 18.01, "volume": 109131.0}, {"date": "2021-12-13", "close": 17.36, "volume": 202851.0}, {"date": "2021-12-14", "close": 17.05, "volume": 148740.0}, {"date": "2021-12-15", "close": 17.27, "volume": 233212.0}, {"date": "2021-12-16", "close": 16.82, "volume": 210004.0}, {"date": "2021-12-17", "close": 17.12, "volume": 346298.0}, {"date": "2021-12-20", "close": 17.22, "volume": 168730.0}, {"date": "2021-12-21", "close": 17.76, "volume": 216897.0}, {"date": "2021-12-22", "close": 17.98, "volume": 141589.0}, {"date": "2021-12-23", "close": 17.92, "volume": 112717.0}, {"date": "2021-12-27", "close": 17.94, "volume": 141437.0}, {"date": "2021-12-28", "close": 17.91, "volume": 131892.0}, {"date": "2021-12-29", "close": 18.01, "volume": 202011.0}, {"date": "2021-12-30", "close": 17.95, "volume": 184082.0}, {"date": "2021-12-31", "close": 17.86, "volume": 147016.0}, {"date": "2022-01-03", "close": 18.14, "volume": 288547.0}, {"date": "2022-01-04", "close": 18.53, "volume": 182961.0}, {"date": "2022-01-05", "close": 17.49, "volume": 168560.0}, {"date": "2022-01-06", "close": 17.47, "volume": 253007.0}, {"date": "2022-01-07", "close": 17.54, "volume": 96485.0}, {"date": "2022-01-10", "close": 17.53, "volume": 126297.0}, {"date": "2022-01-11", "close": 17.72, "volume": 122909.0}, {"date": "2022-01-12", "close": 17.44, "volume": 147886.0}, {"date": "2022-01-13", "close": 17.5, "volume": 116152.0}, {"date": "2022-01-14", "close": 17.6, "volume": 144367.0}, {"date": "2022-01-18", "close": 17.25, "volume": 115054.0}, {"date": "2022-01-19", "close": 17.04, "volume": 214394.0}, {"date": "2022-01-20", "close": 16.91, "volume": 127801.0}, {"date": "2022-01-21", "close": 16.62, "volume": 200291.0}, {"date": "2022-01-24", "close": 16.68, "volume": 281008.0}, {"date": "2022-01-25", "close": 17.04, "volume": 153922.0}, {"date": "2022-01-26", "close": 16.64, "volume": 134901.0}, {"date": "2022-01-27", "close": 16.12, "volume": 138121.0}, {"date": "2022-01-28", "close": 16.27, "volume": 161287.0}, {"date": "2022-01-31", "close": 16.85, "volume": 148731.0}, {"date": "2022-02-01", "close": 17.32, "volume": 181500.0}, {"date": "2022-02-02", "close": 16.9, "volume": 113603.0}, {"date": "2022-02-03", "close": 16.75, "volume": 90995.0}, {"date": "2022-02-04", "close": 16.97, "volume": 74749.0}, {"date": "2022-02-07", "close": 17.28, "volume": 98447.0}, {"date": "2022-02-08", "close": 17.78, "volume": 218694.0}, {"date": "2022-02-09", "close": 18.46, "volume": 169735.0}, {"date": "2022-02-10", "close": 18.51, "volume": 234456.0}, {"date": "2022-02-11", "close": 18.66, "volume": 275854.0}, {"date": "2022-02-14", "close": 18.41, "volume": 151424.0}, {"date": "2022-02-15", "close": 18.85, "volume": 179844.0}, {"date": "2022-02-16", "close": 18.77, "volume": 114865.0}, {"date": "2022-02-17", "close": 18.71, "volume": 170917.0}, {"date": "2022-02-18", "close": 18.18, "volume": 143400.0}, {"date": "2022-02-22", "close": 18.05, "volume": 184829.0}, {"date": "2022-02-23", "close": 17.55, "volume": 152714.0}, {"date": "2022-02-24", "close": 18.16, "volume": 178077.0}, {"date": "2022-02-25", "close": 18.08, "volume": 106139.0}, {"date": "2022-02-28", "close": 18.18, "volume": 118105.0}, {"date": "2022-03-01", "close": 17.61, "volume": 186052.0}, {"date": "2022-03-02", "close": 17.85, "volume": 100699.0}, {"date": "2022-03-03", "close": 17.96, "volume": 228581.0}, {"date": "2022-03-04", "close": 17.83, "volume": 157128.0}, {"date": "2022-03-07", "close": 16.89, "volume": 192085.0}, {"date": "2022-03-08", "close": 17.04, "volume": 236376.0}, {"date": "2022-03-09", "close": 17.82, "volume": 140950.0}, {"date": "2022-03-10", "close": 17.74, "volume": 306241.0}, {"date": "2022-03-11", "close": 17.16, "volume": 142794.0}, {"date": "2022-03-14", "close": 16.94, "volume": 210500.0}, {"date": "2022-03-15", "close": 17.02, "volume": 184000.0}, {"date": "2022-03-16", "close": 17.5, "volume": 148305.0}, {"date": "2022-03-17", "close": 17.33, "volume": 104833.0}, {"date": "2022-03-18", "close": 17.15, "volume": 219041.0}, {"date": "2022-03-21", "close": 16.83, "volume": 113580.0}, {"date": "2022-03-22", "close": 17.31, "volume": 146254.0}, {"date": "2022-03-23", "close": 17.61, "volume": 251832.0}, {"date": "2022-03-24", "close": 17.33, "volume": 107500.0}, {"date": "2022-03-25", "close": 17.48, "volume": 126140.0}, {"date": "2022-03-28", "close": 17.61, "volume": 107319.0}, {"date": "2022-03-29", "close": 17.96, "volume": 317049.0}, {"date": "2022-03-30", "close": 17.77, "volume": 160504.0}, {"date": "2022-03-31", "close": 17.7, "volume": 146779.0}, {"date": "2022-04-01", "close": 17.19, "volume": 154409.0}, {"date": "2022-04-04", "close": 17.2, "volume": 110696.0}, {"date": "2022-04-05", "close": 16.87, "volume": 195028.0}, {"date": "2022-04-06", "close": 16.17, "volume": 241333.0}, {"date": "2022-04-07", "close": 16.41, "volume": 246328.0}, {"date": "2022-04-08", "close": 15.8, "volume": 210130.0}, {"date": "2022-04-11", "close": 16.32, "volume": 206470.0}, {"date": "2022-04-12", "close": 16.5, "volume": 215442.0}, {"date": "2022-04-13", "close": 16.94, "volume": 179010.0}, {"date": "2022-04-14", "close": 16.92, "volume": 190294.0}, {"date": "2022-04-18", "close": 16.64, "volume": 117191.0}, {"date": "2022-04-19", "close": 17.38, "volume": 239012.0}, {"date": "2022-04-20", "close": 17.2, "volume": 87681.0}, {"date": "2022-04-21", "close": 16.78, "volume": 122414.0}, {"date": "2022-04-22", "close": 16.74, "volume": 156456.0}, {"date": "2022-04-25", "close": 16.54, "volume": 175422.0}, {"date": "2022-04-26", "close": 16.2, "volume": 141042.0}, {"date": "2022-04-27", "close": 16.04, "volume": 177595.0}, {"date": "2022-04-28", "close": 16.19, "volume": 181023.0}, {"date": "2022-04-29", "close": 15.73, "volume": 143198.0}, {"date": "2022-05-02", "close": 15.69, "volume": 257523.0}, {"date": "2022-05-03", "close": 15.7, "volume": 140386.0}, {"date": "2022-05-04", "close": 15.83, "volume": 287884.0}, {"date": "2022-05-05", "close": 15.39, "volume": 263299.0}, {"date": "2022-05-06", "close": 14.59, "volume": 287246.0}, {"date": "2022-05-09", "close": 14.16, "volume": 259750.0}, {"date": "2022-05-10", "close": 14.57, "volume": 249413.0}, {"date": "2022-05-11", "close": 14.48, "volume": 218016.0}, {"date": "2022-05-12", "close": 14.25, "volume": 287609.0}, {"date": "2022-05-13", "close": 14.86, "volume": 251642.0}, {"date": "2022-05-16", "close": 14.43, "volume": 245738.0}, {"date": "2022-05-17", "close": 14.62, "volume": 256801.0}, {"date": "2022-05-18", "close": 13.76, "volume": 520301.0}, {"date": "2022-05-19", "close": 14.38, "volume": 315553.0}, {"date": "2022-05-20", "close": 14.35, "volume": 121244.0}, {"date": "2022-05-23", "close": 13.88, "volume": 171667.0}, {"date": "2022-05-24", "close": 13.66, "volume": 187494.0}, {"date": "2022-05-25", "close": 14.15, "volume": 159830.0}, {"date": "2022-05-26", "close": 14.49, "volume": 308067.0}, {"date": "2022-05-27", "close": 15.26, "volume": 308156.0}, {"date": "2022-05-31", "close": 15.67, "volume": 279726.0}, {"date": "2022-06-01", "close": 15.63, "volume": 109035.0}, {"date": "2022-06-02", "close": 15.6, "volume": 146450.0}, {"date": "2022-06-03", "close": 15.54, "volume": 83471.0}, {"date": "2022-06-06", "close": 15.43, "volume": 125023.0}, {"date": "2022-06-07", "close": 15.49, "volume": 126440.0}, {"date": "2022-06-08", "close": 15.4, "volume": 78762.0}, {"date": "2022-06-09", "close": 14.96, "volume": 251050.0}, {"date": "2022-06-10", "close": 14.86, "volume": 167245.0}, {"date": "2022-06-13", "close": 14.55, "volume": 283606.0}, {"date": "2022-06-14", "close": 14.6, "volume": 119757.0}, {"date": "2022-06-15", "close": 14.74, "volume": 164476.0}, {"date": "2022-06-16", "close": 14.48, "volume": 225707.0}, {"date": "2022-06-17", "close": 14.28, "volume": 211550.0}, {"date": "2022-06-21", "close": 14.46, "volume": 133662.0}, {"date": "2022-06-22", "close": 14.53, "volume": 102307.0}, {"date": "2022-06-23", "close": 14.62, "volume": 196238.0}, {"date": "2022-06-24", "close": 14.71, "volume": 228070.0}, {"date": "2022-06-27", "close": 14.91, "volume": 85253.0}, {"date": "2022-06-28", "close": 14.68, "volume": 88792.0}, {"date": "2022-06-29", "close": 14.64, "volume": 127454.0}, {"date": "2022-06-30", "close": 14.77, "volume": 111153.0}, {"date": "2022-07-01", "close": 14.78, "volume": 115343.0}, {"date": "2022-07-05", "close": 14.88, "volume": 157896.0}, {"date": "2022-07-06", "close": 14.6, "volume": 349006.0}, {"date": "2022-07-07", "close": 14.77, "volume": 65471.0}, {"date": "2022-07-08", "close": 14.7, "volume": 98789.0}, {"date": "2022-07-11", "close": 14.76, "volume": 166313.0}, {"date": "2022-07-12", "close": 14.81, "volume": 145772.0}, {"date": "2022-07-13", "close": 14.97, "volume": 119395.0}, {"date": "2022-07-14", "close": 14.96, "volume": 109628.0}, {"date": "2022-07-15", "close": 15.27, "volume": 120889.0}, {"date": "2022-07-18", "close": 15.5, "volume": 131478.0}, {"date": "2022-07-19", "close": 15.98, "volume": 214452.0}, {"date": "2022-07-20", "close": 16.35, "volume": 147674.0}, {"date": "2022-07-21", "close": 16.5, "volume": 158705.0}, {"date": "2022-07-22", "close": 16.62, "volume": 141913.0}, {"date": "2022-07-25", "close": 16.67, "volume": 122977.0}, {"date": "2022-07-26", "close": 16.4, "volume": 196403.0}, {"date": "2022-07-27", "close": 16.84, "volume": 387410.0}, {"date": "2022-07-28", "close": 16.71, "volume": 187195.0}, {"date": "2022-07-29", "close": 16.43, "volume": 186919.0}, {"date": "2022-08-01", "close": 16.44, "volume": 135982.0}, {"date": "2022-08-02", "close": 16.74, "volume": 123360.0}, {"date": "2022-08-03", "close": 17.04, "volume": 283890.0}, {"date": "2022-08-04", "close": 17.61, "volume": 307045.0}, {"date": "2022-08-05", "close": 17.83, "volume": 240483.0}, {"date": "2022-08-08", "close": 17.87, "volume": 192690.0}, {"date": "2022-08-09", "close": 17.76, "volume": 206594.0}, {"date": "2022-08-10", "close": 17.82, "volume": 204138.0}, {"date": "2022-08-11", "close": 17.98, "volume": 165175.0}, {"date": "2022-08-12", "close": 18.12, "volume": 187536.0}, {"date": "2022-08-15", "close": 17.72, "volume": 192054.0}, {"date": "2022-08-16", "close": 17.86, "volume": 171806.0}, {"date": "2022-08-17", "close": 17.39, "volume": 176101.0}, {"date": "2022-08-18", "close": 17.53, "volume": 122001.0}, {"date": "2022-08-19", "close": 17.3, "volume": 116445.0}, {"date": "2022-08-22", "close": 16.83, "volume": 169345.0}, {"date": "2022-08-23", "close": 16.75, "volume": 173746.0}, {"date": "2022-08-24", "close": 16.76, "volume": 135099.0}, {"date": "2022-08-25", "close": 16.92, "volume": 141353.0}, {"date": "2022-08-26", "close": 16.46, "volume": 131626.0}, {"date": "2022-08-29", "close": 16.45, "volume": 155994.0}, {"date": "2022-08-30", "close": 16.27, "volume": 172655.0}, {"date": "2022-08-31", "close": 16.09, "volume": 260041.0}, {"date": "2022-09-01", "close": 15.55, "volume": 277457.0}, {"date": "2022-09-02", "close": 15.72, "volume": 281399.0}, {"date": "2022-09-06", "close": 16.2, "volume": 378121.0}, {"date": "2022-09-07", "close": 16.33, "volume": 197438.0}, {"date": "2022-09-08", "close": 16.25, "volume": 171280.0}, {"date": "2022-09-09", "close": 16.6, "volume": 138346.0}, {"date": "2022-09-12", "close": 16.64, "volume": 156494.0}, {"date": "2022-09-13", "close": 16.07, "volume": 189460.0}, {"date": "2022-09-14", "close": 16.26, "volume": 181821.0}, {"date": "2022-09-15", "close": 15.96, "volume": 241608.0}, {"date": "2022-09-16", "close": 15.59, "volume": 1379257.0}, {"date": "2022-09-19", "close": 15.59, "volume": 182066.0}, {"date": "2022-09-20", "close": 15.38, "volume": 207317.0}, {"date": "2022-09-21", "close": 15.0, "volume": 271711.0}, {"date": "2022-09-22", "close": 14.45, "volume": 284879.0}, {"date": "2022-09-23", "close": 14.31, "volume": 423778.0}, {"date": "2022-09-26", "close": 13.83, "volume": 305883.0}, {"date": "2022-09-27", "close": 13.92, "volume": 244948.0}, {"date": "2022-09-28", "close": 14.18, "volume": 206607.0}, {"date": "2022-09-29", "close": 14.08, "volume": 280397.0}, {"date": "2022-09-30", "close": 13.89, "volume": 360340.0}, {"date": "2022-10-03", "close": 14.11, "volume": 142269.0}, {"date": "2022-10-04", "close": 14.59, "volume": 230792.0}, {"date": "2022-10-05", "close": 14.48, "volume": 152013.0}, {"date": "2022-10-06", "close": 14.27, "volume": 185454.0}, {"date": "2022-10-07", "close": 14.17, "volume": 232874.0}, {"date": "2022-10-10", "close": 14.06, "volume": 132759.0}, {"date": "2022-10-11", "close": 14.12, "volume": 193736.0}, {"date": "2022-10-12", "close": 14.08, "volume": 163469.0}, {"date": "2022-10-13", "close": 14.47, "volume": 244338.0}, {"date": "2022-10-14", "close": 14.38, "volume": 145078.0}, {"date": "2022-10-17", "close": 14.57, "volume": 181277.0}, {"date": "2022-10-18", "close": 14.81, "volume": 321829.0}, {"date": "2022-10-19", "close": 14.91, "volume": 140934.0}, {"date": "2022-10-20", "close": 14.77, "volume": 123203.0}, {"date": "2022-10-21", "close": 14.91, "volume": 154868.0}, {"date": "2022-10-24", "close": 15.1, "volume": 143901.0}, {"date": "2022-10-25", "close": 15.38, "volume": 139442.0}, {"date": "2022-10-26", "close": 15.38, "volume": 125091.0}, {"date": "2022-10-27", "close": 15.44, "volume": 142081.0}, {"date": "2022-10-28", "close": 15.34, "volume": 2133979.0}, {"date": "2022-10-31", "close": 15.04, "volume": 174706.0}, {"date": "2022-11-01", "close": 14.7, "volume": 173609.0}, {"date": "2022-11-02", "close": 14.49, "volume": 323835.0}, {"date": "2022-11-03", "close": 14.46, "volume": 187273.0}, {"date": "2022-11-04", "close": 14.98, "volume": 234502.0}, {"date": "2022-11-07", "close": 15.24, "volume": 272706.0}, {"date": "2022-11-08", "close": 15.3, "volume": 127090.0}, {"date": "2022-11-09", "close": 14.82, "volume": 148570.0}, {"date": "2022-11-10", "close": 15.41, "volume": 218812.0}, {"date": "2022-11-11", "close": 15.78, "volume": 171330.0}, {"date": "2022-11-14", "close": 15.62, "volume": 260755.0}, {"date": "2022-11-15", "close": 15.88, "volume": 158259.0}, {"date": "2022-11-16", "close": 15.84, "volume": 130829.0}, {"date": "2022-11-17", "close": 15.8, "volume": 131609.0}, {"date": "2022-11-18", "close": 15.82, "volume": 105642.0}, {"date": "2022-11-21", "close": 15.75, "volume": 157713.0}, {"date": "2022-11-22", "close": 15.75, "volume": 136112.0}, {"date": "2022-11-23", "close": 15.99, "volume": 143095.0}, {"date": "2022-11-25", "close": 16.18, "volume": 121552.0}, {"date": "2022-11-28", "close": 16.21, "volume": 94642.0}, {"date": "2022-11-29", "close": 16.13, "volume": 86679.0}, {"date": "2022-11-30", "close": 16.24, "volume": 181331.0}, {"date": "2022-12-01", "close": 16.31, "volume": 157062.0}, {"date": "2022-12-02", "close": 16.33, "volume": 90401.0}, {"date": "2022-12-05", "close": 16.72, "volume": 169351.0}, {"date": "2022-12-06", "close": 16.4, "volume": 139519.0}, {"date": "2022-12-07", "close": 16.02, "volume": 121674.0}, {"date": "2022-12-08", "close": 16.1, "volume": 174964.0}, {"date": "2022-12-09", "close": 15.72, "volume": 153139.0}, {"date": "2022-12-12", "close": 15.74, "volume": 181721.0}, {"date": "2022-12-13", "close": 15.73, "volume": 509281.0}, {"date": "2022-12-14", "close": 15.92, "volume": 199488.0}, {"date": "2022-12-15", "close": 15.41, "volume": 232317.0}, {"date": "2022-12-16", "close": 15.29, "volume": 427024.0}, {"date": "2022-12-19", "close": 15.0, "volume": 206013.0}, {"date": "2022-12-20", "close": 14.14, "volume": 461034.0}, {"date": "2022-12-21", "close": 14.0, "volume": 256443.0}, {"date": "2022-12-22", "close": 13.94, "volume": 294434.0}, {"date": "2022-12-23", "close": 13.91, "volume": 157222.0}, {"date": "2022-12-27", "close": 14.12, "volume": 192868.0}, {"date": "2022-12-28", "close": 13.88, "volume": 326774.0}, {"date": "2022-12-29", "close": 14.25, "volume": 216922.0}, {"date": "2022-12-30", "close": 14.39, "volume": 634588.0}, {"date": "2023-01-03", "close": 14.37, "volume": 344573.0}, {"date": "2023-01-04", "close": 14.58, "volume": 188588.0}, {"date": "2023-01-05", "close": 14.21, "volume": 235678.0}, {"date": "2023-01-06", "close": 14.61, "volume": 234223.0}, {"date": "2023-01-09", "close": 14.51, "volume": 148768.0}, {"date": "2023-01-10", "close": 14.71, "volume": 170597.0}, {"date": "2023-01-11", "close": 14.92, "volume": 185669.0}, {"date": "2023-01-12", "close": 15.48, "volume": 248947.0}, {"date": "2023-01-13", "close": 15.47, "volume": 102738.0}, {"date": "2023-01-17", "close": 15.5, "volume": 146351.0}, {"date": "2023-01-18", "close": 15.2, "volume": 206973.0}, {"date": "2023-01-19", "close": 15.01, "volume": 254950.0}, {"date": "2023-01-20", "close": 15.0, "volume": 229272.0}, {"date": "2023-01-23", "close": 15.11, "volume": 283741.0}, {"date": "2023-01-24", "close": 15.04, "volume": 248084.0}, {"date": "2023-01-25", "close": 15.13, "volume": 302774.0}, {"date": "2023-01-26", "close": 15.09, "volume": 1095939.0}, {"date": "2023-01-27", "close": 14.89, "volume": 218785.0}, {"date": "2023-01-30", "close": 14.64, "volume": 360446.0}, {"date": "2023-01-31", "close": 15.14, "volume": 404870.0}, {"date": "2023-02-01", "close": 15.16, "volume": 509252.0}, {"date": "2023-02-02", "close": 15.58, "volume": 681448.0}, {"date": "2023-02-03", "close": 15.56, "volume": 297854.0}, {"date": "2023-02-06", "close": 15.51, "volume": 209686.0}, {"date": "2023-02-07", "close": 15.65, "volume": 343468.0}, {"date": "2023-02-08", "close": 15.52, "volume": 558324.0}, {"date": "2023-02-09", "close": 15.55, "volume": 251477.0}, {"date": "2023-02-10", "close": 15.36, "volume": 242842.0}, {"date": "2023-02-13", "close": 15.38, "volume": 124454.0}, {"date": "2023-02-14", "close": 15.28, "volume": 186020.0}, {"date": "2023-02-15", "close": 15.38, "volume": 193372.0}, {"date": "2023-02-16", "close": 15.76, "volume": 474621.0}, {"date": "2023-02-17", "close": 15.86, "volume": 814544.0}, {"date": "2023-02-21", "close": 16.15, "volume": 505503.0}, {"date": "2023-02-22", "close": 15.98, "volume": 810976.0}, {"date": "2023-02-23", "close": 16.08, "volume": 220717.0}, {"date": "2023-02-24", "close": 15.7, "volume": 202286.0}, {"date": "2023-02-27", "close": 16.1, "volume": 232237.0}, {"date": "2023-02-28", "close": 16.09, "volume": 458270.0}, {"date": "2023-03-01", "close": 15.98, "volume": 361290.0}, {"date": "2023-03-02", "close": 15.33, "volume": 575352.0}, {"date": "2023-03-03", "close": 16.0, "volume": 694304.0}, {"date": "2023-03-06", "close": 15.95, "volume": 239045.0}, {"date": "2023-03-07", "close": 15.99, "volume": 206846.0}, {"date": "2023-03-08", "close": 15.67, "volume": 217321.0}, {"date": "2023-03-09", "close": 15.46, "volume": 222674.0}, {"date": "2023-03-10", "close": 15.39, "volume": 269789.0}, {"date": "2023-03-13", "close": 15.27, "volume": 495279.0}, {"date": "2023-03-14", "close": 15.44, "volume": 615086.0}, {"date": "2023-03-15", "close": 15.03, "volume": 484439.0}, {"date": "2023-03-16", "close": 15.0, "volume": 329356.0}, {"date": "2023-03-17", "close": 14.56, "volume": 1162965.0}, {"date": "2023-03-20", "close": 14.8, "volume": 279103.0}, {"date": "2023-03-21", "close": 15.03, "volume": 750827.0}, {"date": "2023-03-22", "close": 14.93, "volume": 245113.0}, {"date": "2023-03-23", "close": 15.12, "volume": 238130.0}, {"date": "2023-03-24", "close": 15.52, "volume": 280768.0}, {"date": "2023-03-27", "close": 15.65, "volume": 320478.0}, {"date": "2023-03-28", "close": 15.74, "volume": 227127.0}, {"date": "2023-03-29", "close": 15.73, "volume": 185077.0}, {"date": "2023-03-30", "close": 15.8, "volume": 217371.0}, {"date": "2023-03-31", "close": 16.0, "volume": 282874.0}, {"date": "2023-04-03", "close": 16.17, "volume": 268165.0}, {"date": "2023-04-04", "close": 16.18, "volume": 259800.0}, {"date": "2023-04-05", "close": 16.1, "volume": 248664.0}, {"date": "2023-04-06", "close": 16.42, "volume": 475008.0}, {"date": "2023-04-10", "close": 17.69, "volume": 1175994.0}, {"date": "2023-04-11", "close": 17.93, "volume": 604091.0}, {"date": "2023-04-12", "close": 17.84, "volume": 617400.0}, {"date": "2023-04-13", "close": 17.75, "volume": 204249.0}, {"date": "2023-04-14", "close": 17.54, "volume": 245112.0}, {"date": "2023-04-17", "close": 17.52, "volume": 203940.0}, {"date": "2023-04-18", "close": 17.35, "volume": 184498.0}, {"date": "2023-04-19", "close": 17.37, "volume": 186817.0}, {"date": "2023-04-20", "close": 17.24, "volume": 214406.0}, {"date": "2023-04-21", "close": 17.23, "volume": 259128.0}, {"date": "2023-04-24", "close": 17.22, "volume": 194038.0}, {"date": "2023-04-25", "close": 17.12, "volume": 232560.0}, {"date": "2023-04-26", "close": 17.13, "volume": 308692.0}, {"date": "2023-04-27", "close": 17.39, "volume": 248661.0}, {"date": "2023-04-28", "close": 17.52, "volume": 350136.0}, {"date": "2023-05-01", "close": 17.59, "volume": 210663.0}, {"date": "2023-05-02", "close": 17.57, "volume": 291749.0}, {"date": "2023-05-03", "close": 17.48, "volume": 360752.0}, {"date": "2023-05-04", "close": 16.89, "volume": 806655.0}, {"date": "2023-05-05", "close": 16.54, "volume": 691911.0}, {"date": "2023-05-08", "close": 15.81, "volume": 453242.0}, {"date": "2023-05-09", "close": 15.78, "volume": 400391.0}, {"date": "2023-05-10", "close": 15.9, "volume": 282840.0}, {"date": "2023-05-11", "close": 15.96, "volume": 187782.0}, {"date": "2023-05-12", "close": 15.82, "volume": 243290.0}, {"date": "2023-05-15", "close": 16.08, "volume": 225315.0}, {"date": "2023-05-16", "close": 15.9, "volume": 193642.0}, {"date": "2023-05-17", "close": 16.07, "volume": 208674.0}, {"date": "2023-05-18", "close": 16.21, "volume": 950857.0}, {"date": "2023-05-19", "close": 16.11, "volume": 236699.0}, {"date": "2023-05-22", "close": 16.03, "volume": 232879.0}, {"date": "2023-05-23", "close": 15.97, "volume": 208076.0}, {"date": "2023-05-24", "close": 16.01, "volume": 247573.0}, {"date": "2023-05-25", "close": 15.68, "volume": 344578.0}, {"date": "2023-05-26", "close": 15.52, "volume": 295053.0}, {"date": "2023-05-30", "close": 15.11, "volume": 239846.0}, {"date": "2023-05-31", "close": 15.28, "volume": 318035.0}, {"date": "2023-06-01", "close": 15.23, "volume": 291915.0}, {"date": "2023-06-02", "close": 15.58, "volume": 216083.0}, {"date": "2023-06-05", "close": 15.53, "volume": 152762.0}, {"date": "2023-06-06", "close": 15.82, "volume": 187407.0}, {"date": "2023-06-07", "close": 16.18, "volume": 297225.0}, {"date": "2023-06-08", "close": 16.07, "volume": 362121.0}, {"date": "2023-06-09", "close": 15.84, "volume": 133043.0}, {"date": "2023-06-12", "close": 15.85, "volume": 143106.0}, {"date": "2023-06-13", "close": 15.88, "volume": 522200.0}, {"date": "2023-06-14", "close": 15.54, "volume": 228351.0}, {"date": "2023-06-15", "close": 15.51, "volume": 240571.0}, {"date": "2023-06-16", "close": 15.2, "volume": 804594.0}, {"date": "2023-06-20", "close": 14.73, "volume": 307310.0}, {"date": "2023-06-21", "close": 14.79, "volume": 192636.0}, {"date": "2023-06-22", "close": 14.76, "volume": 165605.0}, {"date": "2023-06-23", "close": 14.56, "volume": 251345.0}, {"date": "2023-06-26", "close": 14.51, "volume": 134360.0}, {"date": "2023-06-27", "close": 14.71, "volume": 139529.0}, {"date": "2023-06-28", "close": 14.7, "volume": 138750.0}, {"date": "2023-06-29", "close": 14.85, "volume": 164455.0}, {"date": "2023-06-30", "close": 14.83, "volume": 172489.0}, {"date": "2023-07-03", "close": 14.96, "volume": 103935.0}, {"date": "2023-07-05", "close": 14.8, "volume": 244618.0}, {"date": "2023-07-06", "close": 14.55, "volume": 231112.0}, {"date": "2023-07-07", "close": 14.72, "volume": 269139.0}, {"date": "2023-07-10", "close": 14.9, "volume": 259036.0}, {"date": "2023-07-11", "close": 15.11, "volume": 229225.0}, {"date": "2023-07-12", "close": 15.24, "volume": 249095.0}, {"date": "2023-07-13", "close": 15.38, "volume": 173089.0}, {"date": "2023-07-14", "close": 15.15, "volume": 194144.0}, {"date": "2023-07-17", "close": 15.0, "volume": 161179.0}, {"date": "2023-07-18", "close": 14.9, "volume": 222731.0}, {"date": "2023-07-19", "close": 14.89, "volume": 201509.0}, {"date": "2023-07-20", "close": 14.93, "volume": 100603.0}, {"date": "2023-07-21", "close": 14.91, "volume": 143698.0}, {"date": "2023-07-24", "close": 14.95, "volume": 235742.0}, {"date": "2023-07-25", "close": 15.0, "volume": 133345.0}, {"date": "2023-07-26", "close": 15.14, "volume": 732499.0}, {"date": "2023-07-27", "close": 15.06, "volume": 256727.0}, {"date": "2023-07-28", "close": 15.32, "volume": 174114.0}, {"date": "2023-07-31", "close": 15.6, "volume": 263414.0}, {"date": "2023-08-01", "close": 15.74, "volume": 214170.0}, {"date": "2023-08-02", "close": 16.07, "volume": 515438.0}, {"date": "2023-08-03", "close": 16.26, "volume": 277731.0}, {"date": "2023-08-04", "close": 16.26, "volume": 284588.0}, {"date": "2023-08-07", "close": 16.5, "volume": 475856.0}, {"date": "2023-08-08", "close": 16.47, "volume": 241430.0}, {"date": "2023-08-09", "close": 16.4, "volume": 184039.0}, {"date": "2023-08-10", "close": 16.34, "volume": 140997.0}, {"date": "2023-08-11", "close": 16.27, "volume": 96397.0}, {"date": "2023-08-14", "close": 16.2, "volume": 110347.0}, {"date": "2023-08-15", "close": 16.14, "volume": 102583.0}, {"date": "2023-08-16", "close": 16.17, "volume": 95129.0}, {"date": "2023-08-17", "close": 16.13, "volume": 399621.0}, {"date": "2023-08-18", "close": 16.22, "volume": 219560.0}, {"date": "2023-08-21", "close": 15.64, "volume": 224169.0}, {"date": "2023-08-22", "close": 15.66, "volume": 184151.0}, {"date": "2023-08-23", "close": 15.67, "volume": 142841.0}, {"date": "2023-08-24", "close": 15.41, "volume": 155795.0}, {"date": "2023-08-25", "close": 15.37, "volume": 115630.0}, {"date": "2023-08-28", "close": 15.32, "volume": 101831.0}, {"date": "2023-08-29", "close": 15.26, "volume": 295814.0}, {"date": "2023-08-30", "close": 15.53, "volume": 212336.0}, {"date": "2023-08-31", "close": 15.19, "volume": 217357.0}, {"date": "2023-09-01", "close": 15.2, "volume": 109675.0}, {"date": "2023-09-05", "close": 15.14, "volume": 196650.0}, {"date": "2023-09-06", "close": 15.08, "volume": 223423.0}, {"date": "2023-09-07", "close": 14.88, "volume": 273224.0}, {"date": "2023-09-08", "close": 14.73, "volume": 193076.0}, {"date": "2023-09-11", "close": 14.76, "volume": 110651.0}, {"date": "2023-09-12", "close": 14.66, "volume": 235188.0}, {"date": "2023-09-13", "close": 14.73, "volume": 184098.0}, {"date": "2023-09-14", "close": 14.9, "volume": 219569.0}, {"date": "2023-09-15", "close": 14.89, "volume": 446808.0}, {"date": "2023-09-18", "close": 15.09, "volume": 124409.0}, {"date": "2023-09-19", "close": 15.13, "volume": 167831.0}, {"date": "2023-09-20", "close": 15.11, "volume": 414360.0}, {"date": "2023-09-21", "close": 15.35, "volume": 258307.0}, {"date": "2023-09-22", "close": 15.2, "volume": 94147.0}, {"date": "2023-09-25", "close": 15.59, "volume": 215605.0}, {"date": "2023-09-26", "close": 15.49, "volume": 205454.0}, {"date": "2023-09-27", "close": 15.53, "volume": 158872.0}, {"date": "2023-09-28", "close": 15.5, "volume": 209126.0}, {"date": "2023-09-29", "close": 15.5, "volume": 168749.0}, {"date": "2023-10-02", "close": 15.6, "volume": 231881.0}, {"date": "2023-10-03", "close": 15.5, "volume": 179841.0}, {"date": "2023-10-04", "close": 15.66, "volume": 223803.0}, {"date": "2023-10-05", "close": 15.7, "volume": 296069.0}, {"date": "2023-10-06", "close": 15.74, "volume": 243683.0}, {"date": "2023-10-09", "close": 15.74, "volume": 203712.0}, {"date": "2023-10-10", "close": 15.64, "volume": 241375.0}, {"date": "2023-10-11", "close": 15.58, "volume": 163971.0}, {"date": "2023-10-12", "close": 15.75, "volume": 335569.0}, {"date": "2023-10-13", "close": 15.56, "volume": 281976.0}, {"date": "2023-10-16", "close": 15.57, "volume": 222581.0}, {"date": "2023-10-17", "close": 15.68, "volume": 304829.0}, {"date": "2023-10-18", "close": 15.53, "volume": 255762.0}, {"date": "2023-10-19", "close": 15.49, "volume": 165716.0}, {"date": "2023-10-20", "close": 15.45, "volume": 156469.0}, {"date": "2023-10-23", "close": 15.4, "volume": 148438.0}, {"date": "2023-10-24", "close": 15.37, "volume": 171859.0}, {"date": "2023-10-25", "close": 15.27, "volume": 141502.0}, {"date": "2023-10-26", "close": 15.32, "volume": 151683.0}, {"date": "2023-10-27", "close": 15.2, "volume": 173948.0}, {"date": "2023-10-30", "close": 15.41, "volume": 151564.0}, {"date": "2023-10-31", "close": 15.54, "volume": 174387.0}, {"date": "2023-11-01", "close": 15.31, "volume": 301307.0}, {"date": "2023-11-02", "close": 15.3, "volume": 312877.0}, {"date": "2023-11-03", "close": 15.57, "volume": 376112.0}, {"date": "2023-11-06", "close": 15.45, "volume": 207283.0}, {"date": "2023-11-07", "close": 15.28, "volume": 175105.0}, {"date": "2023-11-08", "close": 15.26, "volume": 308153.0}, {"date": "2023-11-09", "close": 15.05, "volume": 1063010.0}, {"date": "2023-11-10", "close": 15.07, "volume": 250357.0}, {"date": "2023-11-13", "close": 15.02, "volume": 246740.0}, {"date": "2023-11-14", "close": 15.15, "volume": 303340.0}, {"date": "2023-11-15", "close": 15.31, "volume": 319005.0}, {"date": "2023-11-16", "close": 15.28, "volume": 214954.0}, {"date": "2023-11-17", "close": 15.12, "volume": 228635.0}, {"date": "2023-11-20", "close": 14.94, "volume": 545534.0}, {"date": "2023-11-21", "close": 14.57, "volume": 756309.0}, {"date": "2023-11-22", "close": 14.53, "volume": 230499.0}, {"date": "2023-11-24", "close": 14.39, "volume": 202392.0}, {"date": "2023-11-27", "close": 14.28, "volume": 479102.0}, {"date": "2023-11-28", "close": 14.17, "volume": 792069.0}, {"date": "2023-11-29", "close": 14.12, "volume": 570794.0}, {"date": "2023-11-30", "close": 13.91, "volume": 695294.0}, {"date": "2023-12-01", "close": 14.15, "volume": 469640.0}, {"date": "2023-12-04", "close": 14.43, "volume": 530308.0}, {"date": "2023-12-05", "close": 14.04, "volume": 353423.0}, {"date": "2023-12-06", "close": 13.9, "volume": 330785.0}, {"date": "2023-12-07", "close": 14.05, "volume": 247099.0}, {"date": "2023-12-08", "close": 14.07, "volume": 332373.0}, {"date": "2023-12-11", "close": 14.33, "volume": 542198.0}, {"date": "2023-12-12", "close": 14.42, "volume": 480155.0}, {"date": "2023-12-13", "close": 14.65, "volume": 607601.0}, {"date": "2023-12-14", "close": 14.59, "volume": 343190.0}, {"date": "2023-12-15", "close": 14.6, "volume": 3090703.0}, {"date": "2023-12-18", "close": 14.65, "volume": 491665.0}, {"date": "2023-12-19", "close": 14.76, "volume": 303692.0}, {"date": "2023-12-20", "close": 14.62, "volume": 385846.0}, {"date": "2023-12-21", "close": 14.77, "volume": 264695.0}, {"date": "2023-12-22", "close": 14.73, "volume": 197559.0}, {"date": "2023-12-26", "close": 14.56, "volume": 210804.0}, {"date": "2023-12-27", "close": 14.64, "volume": 249970.0}, {"date": "2023-12-28", "close": 14.69, "volume": 286561.0}, {"date": "2023-12-29", "close": 14.58, "volume": 230176.0}, {"date": "2024-01-02", "close": 14.49, "volume": 322515.0}, {"date": "2024-01-03", "close": 14.39, "volume": 289614.0}, {"date": "2024-01-04", "close": 14.27, "volume": 327367.0}, {"date": "2024-01-05", "close": 14.18, "volume": 273348.0}, {"date": "2024-01-08", "close": 14.19, "volume": 306841.0}, {"date": "2024-01-09", "close": 13.98, "volume": 376968.0}, {"date": "2024-01-10", "close": 13.95, "volume": 360527.0}, {"date": "2024-01-11", "close": 13.79, "volume": 330765.0}, {"date": "2024-01-12", "close": 13.78, "volume": 425603.0}, {"date": "2024-01-16", "close": 13.44, "volume": 385725.0}, {"date": "2024-01-17", "close": 13.6, "volume": 319387.0}, {"date": "2024-01-18", "close": 13.59, "volume": 319213.0}, {"date": "2024-01-19", "close": 13.7, "volume": 272692.0}, {"date": "2024-01-22", "close": 13.82, "volume": 248457.0}, {"date": "2024-01-23", "close": 13.71, "volume": 236245.0}, {"date": "2024-01-24", "close": 13.51, "volume": 363280.0}, {"date": "2024-01-25", "close": 13.5, "volume": 421520.0}, {"date": "2024-01-26", "close": 13.7, "volume": 306841.0}, {"date": "2024-01-29", "close": 13.7, "volume": 270463.0}, {"date": "2024-01-30", "close": 13.82, "volume": 369773.0}, {"date": "2024-01-31", "close": 13.58, "volume": 1084201.0}, {"date": "2024-02-01", "close": 13.61, "volume": 349750.0}, {"date": "2024-02-02", "close": 13.62, "volume": 289774.0}, {"date": "2024-02-05", "close": 13.36, "volume": 301585.0}, {"date": "2024-02-06", "close": 13.7, "volume": 1225421.0}, {"date": "2024-02-07", "close": 13.84, "volume": 542860.0}, {"date": "2024-02-08", "close": 14.03, "volume": 602407.0}, {"date": "2024-02-09", "close": 14.26, "volume": 439841.0}, {"date": "2024-02-12", "close": 14.3, "volume": 426069.0}, {"date": "2024-02-13", "close": 14.22, "volume": 371245.0}, {"date": "2024-02-14", "close": 14.32, "volume": 360272.0}, {"date": "2024-02-15", "close": 14.64, "volume": 428710.0}, {"date": "2024-02-16", "close": 14.62, "volume": 483746.0}, {"date": "2024-02-20", "close": 14.68, "volume": 330763.0}, {"date": "2024-02-21", "close": 14.73, "volume": 1505762.0}, {"date": "2024-02-22", "close": 14.84, "volume": 430157.0}, {"date": "2024-02-23", "close": 14.69, "volume": 721914.0}, {"date": "2024-02-26", "close": 14.61, "volume": 302729.0}, {"date": "2024-02-27", "close": 14.46, "volume": 491012.0}, {"date": "2024-02-28", "close": 14.79, "volume": 512186.0}, {"date": "2024-02-29", "close": 14.67, "volume": 695338.0}, {"date": "2024-03-01", "close": 14.34, "volume": 562126.0}, {"date": "2024-03-04", "close": 14.53, "volume": 604067.0}, {"date": "2024-03-05", "close": 14.4, "volume": 382551.0}, {"date": "2024-03-06", "close": 14.28, "volume": 486348.0}, {"date": "2024-03-07", "close": 14.43, "volume": 400956.0}, {"date": "2024-03-08", "close": 14.28, "volume": 302551.0}, {"date": "2024-03-11", "close": 14.28, "volume": 175308.0}, {"date": "2024-03-12", "close": 14.22, "volume": 229569.0}, {"date": "2024-03-13", "close": 14.38, "volume": 280111.0}, {"date": "2024-03-14", "close": 14.34, "volume": 304913.0}, {"date": "2024-03-15", "close": 14.47, "volume": 752969.0}, {"date": "2024-03-18", "close": 14.16, "volume": 540064.0}, {"date": "2024-03-19", "close": 14.29, "volume": 232495.0}, {"date": "2024-03-20", "close": 14.39, "volume": 377335.0}, {"date": "2024-03-21", "close": 14.31, "volume": 346399.0}, {"date": "2024-03-22", "close": 14.34, "volume": 170134.0}, {"date": "2024-03-25", "close": 14.07, "volume": 278055.0}, {"date": "2024-03-26", "close": 14.01, "volume": 202786.0}, {"date": "2024-03-27", "close": 14.16, "volume": 248564.0}, {"date": "2024-03-28", "close": 14.26, "volume": 343909.0}, {"date": "2024-04-01", "close": 14.05, "volume": 368788.0}, {"date": "2024-04-02", "close": 14.03, "volume": 292203.0}, {"date": "2024-04-03", "close": 13.84, "volume": 436452.0}, {"date": "2024-04-04", "close": 13.81, "volume": 373821.0}, {"date": "2024-04-05", "close": 13.87, "volume": 240514.0}, {"date": "2024-04-08", "close": 13.69, "volume": 232914.0}, {"date": "2024-04-09", "close": 13.77, "volume": 239740.0}, {"date": "2024-04-10", "close": 13.59, "volume": 351159.0}, {"date": "2024-04-11", "close": 13.6, "volume": 363051.0}, {"date": "2024-04-12", "close": 13.12, "volume": 440201.0}, {"date": "2024-04-15", "close": 13.04, "volume": 403782.0}, {"date": "2024-04-16", "close": 12.98, "volume": 248340.0}, {"date": "2024-04-17", "close": 12.83, "volume": 838525.0}, {"date": "2024-04-18", "close": 13.16, "volume": 1367198.0}, {"date": "2024-04-19", "close": 13.21, "volume": 291515.0}, {"date": "2024-04-22", "close": 13.33, "volume": 303403.0}, {"date": "2024-04-23", "close": 13.55, "volume": 400198.0}, {"date": "2024-04-24", "close": 13.65, "volume": 317461.0}, {"date": "2024-04-25", "close": 13.47, "volume": 266813.0}, {"date": "2024-04-26", "close": 13.35, "volume": 216996.0}, {"date": "2024-04-29", "close": 13.3, "volume": 281423.0}, {"date": "2024-04-30", "close": 13.04, "volume": 394464.0}, {"date": "2024-05-01", "close": 13.11, "volume": 277724.0}, {"date": "2024-05-02", "close": 12.05, "volume": 1105635.0}, {"date": "2024-05-03", "close": 11.91, "volume": 1016628.0}, {"date": "2024-05-06", "close": 11.27, "volume": 789173.0}, {"date": "2024-05-07", "close": 11.24, "volume": 858133.0}, {"date": "2024-05-08", "close": 11.17, "volume": 892508.0}, {"date": "2024-05-09", "close": 11.9, "volume": 1086204.0}, {"date": "2024-05-10", "close": 11.55, "volume": 1059899.0}, {"date": "2024-05-13", "close": 11.91, "volume": 540794.0}, {"date": "2024-05-14", "close": 11.8, "volume": 504076.0}, {"date": "2024-05-15", "close": 11.74, "volume": 516601.0}, {"date": "2024-05-16", "close": 11.09, "volume": 620739.0}, {"date": "2024-05-17", "close": 10.9, "volume": 1009428.0}, {"date": "2024-05-20", "close": 10.68, "volume": 750436.0}, {"date": "2024-05-21", "close": 10.91, "volume": 753434.0}, {"date": "2024-05-22", "close": 10.72, "volume": 608782.0}, {"date": "2024-05-23", "close": 10.68, "volume": 691422.0}, {"date": "2024-05-24", "close": 10.9, "volume": 603667.0}, {"date": "2024-05-28", "close": 11.02, "volume": 755376.0}, {"date": "2024-05-29", "close": 10.62, "volume": 624362.0}, {"date": "2024-05-30", "close": 10.65, "volume": 589749.0}, {"date": "2024-05-31", "close": 10.65, "volume": 529835.0}, {"date": "2024-06-03", "close": 10.41, "volume": 663220.0}, {"date": "2024-06-04", "close": 10.37, "volume": 628834.0}, {"date": "2024-06-05", "close": 10.33, "volume": 636589.0}, {"date": "2024-06-06", "close": 10.33, "volume": 987955.0}, {"date": "2024-06-07", "close": 10.4, "volume": 1139117.0}, {"date": "2024-06-10", "close": 10.02, "volume": 1797589.0}, {"date": "2024-06-11", "close": 10.34, "volume": 978478.0}, {"date": "2024-06-12", "close": 10.65, "volume": 934451.0}, {"date": "2024-06-13", "close": 10.43, "volume": 692325.0}, {"date": "2024-06-14", "close": 10.6, "volume": 751180.0}, {"date": "2024-06-17", "close": 10.68, "volume": 839373.0}, {"date": "2024-06-18", "close": 10.7, "volume": 957469.0}, {"date": "2024-06-20", "close": 11.03, "volume": 1388551.0}, {"date": "2024-06-21", "close": 11.0, "volume": 9944642.0}, {"date": "2024-06-24", "close": 11.47, "volume": 1025535.0}, {"date": "2024-06-25", "close": 11.59, "volume": 1009719.0}, {"date": "2024-06-26", "close": 11.3, "volume": 1024792.0}, {"date": "2024-06-27", "close": 11.15, "volume": 1005783.0}, {"date": "2024-06-28", "close": 11.37, "volume": 1213979.0}, {"date": "2024-07-01", "close": 11.17, "volume": 740307.0}, {"date": "2024-07-02", "close": 10.79, "volume": 806074.0}, {"date": "2024-07-03", "close": 11.17, "volume": 519957.0}, {"date": "2024-07-05", "close": 10.93, "volume": 699654.0}, {"date": "2024-07-08", "close": 10.64, "volume": 966373.0}, {"date": "2024-07-09", "close": 10.55, "volume": 709611.0}, {"date": "2024-07-10", "close": 10.68, "volume": 735482.0}, {"date": "2024-07-11", "close": 11.47, "volume": 714712.0}, {"date": "2024-07-12", "close": 11.55, "volume": 806384.0}, {"date": "2024-07-15", "close": 11.16, "volume": 560337.0}, {"date": "2024-07-16", "close": 11.52, "volume": 425733.0}, {"date": "2024-07-17", "close": 11.66, "volume": 639361.0}, {"date": "2024-07-18", "close": 11.61, "volume": 393430.0}, {"date": "2024-07-19", "close": 11.52, "volume": 313108.0}, {"date": "2024-07-22", "close": 11.79, "volume": 348165.0}, {"date": "2024-07-23", "close": 11.82, "volume": 238553.0}, {"date": "2024-07-24", "close": 11.61, "volume": 218061.0}, {"date": "2024-07-25", "close": 12.01, "volume": 542975.0}, {"date": "2024-07-26", "close": 12.38, "volume": 416196.0}, {"date": "2024-07-29", "close": 12.48, "volume": 688687.0}, {"date": "2024-07-30", "close": 12.58, "volume": 558356.0}, {"date": "2024-07-31", "close": 12.59, "volume": 546776.0}, {"date": "2024-08-01", "close": 12.64, "volume": 516922.0}, {"date": "2024-08-02", "close": 13.17, "volume": 580088.0}, {"date": "2024-08-05", "close": 12.8, "volume": 387303.0}, {"date": "2024-08-06", "close": 12.86, "volume": 396169.0}, {"date": "2024-08-07", "close": 12.58, "volume": 562855.0}, {"date": "2024-08-08", "close": 12.92, "volume": 293216.0}, {"date": "2024-08-09", "close": 12.94, "volume": 445098.0}, {"date": "2024-08-12", "close": 13.17, "volume": 585366.0}, {"date": "2024-08-13", "close": 13.36, "volume": 430858.0}, {"date": "2024-08-14", "close": 13.5, "volume": 355174.0}, {"date": "2024-08-15", "close": 13.47, "volume": 434928.0}, {"date": "2024-08-16", "close": 13.32, "volume": 294936.0}, {"date": "2024-08-19", "close": 13.87, "volume": 403450.0}, {"date": "2024-08-20", "close": 13.77, "volume": 294961.0}, {"date": "2024-08-21", "close": 13.82, "volume": 177991.0}, {"date": "2024-08-22", "close": 13.78, "volume": 167425.0}, {"date": "2024-08-23", "close": 14.03, "volume": 373920.0}, {"date": "2024-08-26", "close": 14.05, "volume": 252568.0}, {"date": "2024-08-27", "close": 14.0, "volume": 241337.0}, {"date": "2024-08-28", "close": 13.92, "volume": 290330.0}, {"date": "2024-08-29", "close": 14.1, "volume": 232723.0}, {"date": "2024-08-30", "close": 14.15, "volume": 247091.0}, {"date": "2024-09-03", "close": 14.09, "volume": 384079.0}, {"date": "2024-09-04", "close": 14.59, "volume": 465872.0}, {"date": "2024-09-05", "close": 14.47, "volume": 305808.0}, {"date": "2024-09-06", "close": 14.36, "volume": 458066.0}, {"date": "2024-09-09", "close": 14.39, "volume": 319042.0}, {"date": "2024-09-10", "close": 14.46, "volume": 213509.0}, {"date": "2024-09-11", "close": 14.4, "volume": 273167.0}, {"date": "2024-09-12", "close": 14.33, "volume": 210909.0}, {"date": "2024-09-13", "close": 14.49, "volume": 211357.0}, {"date": "2024-09-16", "close": 14.52, "volume": 241089.0}, {"date": "2024-09-17", "close": 14.86, "volume": 417961.0}, {"date": "2024-09-18", "close": 14.75, "volume": 343532.0}, {"date": "2024-09-19", "close": 14.8, "volume": 204497.0}, {"date": "2024-09-20", "close": 14.85, "volume": 737059.0}, {"date": "2024-09-23", "close": 14.87, "volume": 465728.0}, {"date": "2024-09-24", "close": 15.02, "volume": 496210.0}, {"date": "2024-09-25", "close": 14.93, "volume": 431404.0}, {"date": "2024-09-26", "close": 15.28, "volume": 407634.0}, {"date": "2024-09-27", "close": 15.13, "volume": 431284.0}, {"date": "2024-09-30", "close": 15.07, "volume": 262217.0}, {"date": "2024-10-01", "close": 15.15, "volume": 474938.0}, {"date": "2024-10-02", "close": 16.09, "volume": 751504.0}, {"date": "2024-10-03", "close": 15.92, "volume": 471883.0}, {"date": "2024-10-04", "close": 15.84, "volume": 337014.0}, {"date": "2024-10-07", "close": 15.46, "volume": 320274.0}, {"date": "2024-10-08", "close": 15.33, "volume": 316741.0}, {"date": "2024-10-09", "close": 15.32, "volume": 279886.0}, {"date": "2024-10-10", "close": 15.46, "volume": 561637.0}, {"date": "2024-10-11", "close": 15.92, "volume": 387313.0}, {"date": "2024-10-14", "close": 15.73, "volume": 197430.0}, {"date": "2024-10-15", "close": 15.91, "volume": 354154.0}, {"date": "2024-10-16", "close": 15.98, "volume": 177391.0}, {"date": "2024-10-17", "close": 16.17, "volume": 201646.0}, {"date": "2024-10-18", "close": 16.48, "volume": 211436.0}, {"date": "2024-10-21", "close": 16.39, "volume": 220207.0}, {"date": "2024-10-22", "close": 16.47, "volume": 189127.0}, {"date": "2024-10-23", "close": 16.21, "volume": 199051.0}, {"date": "2024-10-24", "close": 16.47, "volume": 182203.0}, {"date": "2024-10-25", "close": 16.66, "volume": 175655.0}, {"date": "2024-10-28", "close": 16.81, "volume": 233020.0}, {"date": "2024-10-29", "close": 16.81, "volume": 189518.0}, {"date": "2024-10-30", "close": 17.17, "volume": 323630.0}, {"date": "2024-10-31", "close": 18.87, "volume": 868032.0}, {"date": "2024-11-01", "close": 20.62, "volume": 1276234.0}, {"date": "2024-11-04", "close": 21.1, "volume": 651189.0}, {"date": "2024-11-05", "close": 21.46, "volume": 413654.0}, {"date": "2024-11-06", "close": 22.39, "volume": 520478.0}, {"date": "2024-11-07", "close": 21.99, "volume": 355015.0}, {"date": "2024-11-08", "close": 21.85, "volume": 389692.0}, {"date": "2024-11-11", "close": 22.01, "volume": 277189.0}, {"date": "2024-11-12", "close": 22.12, "volume": 262646.0}, {"date": "2024-11-13", "close": 21.98, "volume": 252079.0}, {"date": "2024-11-14", "close": 22.37, "volume": 265030.0}, {"date": "2024-11-15", "close": 21.76, "volume": 218262.0}, {"date": "2024-11-18", "close": 21.47, "volume": 257946.0}, {"date": "2024-11-19", "close": 21.76, "volume": 262060.0}, {"date": "2024-11-20", "close": 21.69, "volume": 187427.0}, {"date": "2024-11-21", "close": 21.82, "volume": 205264.0}, {"date": "2024-11-22", "close": 22.03, "volume": 203702.0}, {"date": "2024-11-25", "close": 22.1, "volume": 331437.0}, {"date": "2024-11-26", "close": 21.92, "volume": 167697.0}, {"date": "2024-11-27", "close": 22.48, "volume": 223338.0}, {"date": "2024-11-29", "close": 22.64, "volume": 127466.0}, {"date": "2024-12-02", "close": 23.15, "volume": 221682.0}, {"date": "2024-12-03", "close": 22.57, "volume": 173014.0}, {"date": "2024-12-04", "close": 22.36, "volume": 134957.0}, {"date": "2024-12-05", "close": 22.67, "volume": 163674.0}, {"date": "2024-12-06", "close": 22.39, "volume": 161158.0}, {"date": "2024-12-09", "close": 21.68, "volume": 173984.0}, {"date": "2024-12-10", "close": 22.1, "volume": 204656.0}, {"date": "2024-12-11", "close": 22.19, "volume": 252179.0}, {"date": "2024-12-12", "close": 22.1, "volume": 232264.0}, {"date": "2024-12-13", "close": 21.92, "volume": 129066.0}, {"date": "2024-12-16", "close": 21.68, "volume": 211729.0}, {"date": "2024-12-17", "close": 21.73, "volume": 207806.0}, {"date": "2024-12-18", "close": 21.32, "volume": 240136.0}, {"date": "2024-12-19", "close": 21.44, "volume": 229320.0}, {"date": "2024-12-20", "close": 21.47, "volume": 469564.0}, {"date": "2024-12-23", "close": 21.29, "volume": 146643.0}, {"date": "2024-12-24", "close": 21.35, "volume": 56145.0}, {"date": "2024-12-26", "close": 21.7, "volume": 146678.0}, {"date": "2024-12-27", "close": 21.41, "volume": 148296.0}, {"date": "2024-12-30", "close": 21.21, "volume": 143482.0}, {"date": "2024-12-31", "close": 21.5, "volume": 125834.0}, {"date": "2025-01-02", "close": 21.18, "volume": 284314.0}, {"date": "2025-01-03", "close": 21.22, "volume": 143240.0}, {"date": "2025-01-06", "close": 20.52, "volume": 214109.0}, {"date": "2025-01-07", "close": 20.15, "volume": 181760.0}, {"date": "2025-01-08", "close": 20.21, "volume": 166060.0}, {"date": "2025-01-10", "close": 19.87, "volume": 191441.0}, {"date": "2025-01-13", "close": 19.85, "volume": 162674.0}, {"date": "2025-01-14", "close": 19.94, "volume": 176700.0}, {"date": "2025-01-15", "close": 19.81, "volume": 163813.0}, {"date": "2025-01-16", "close": 19.76, "volume": 204903.0}, {"date": "2025-01-17", "close": 19.82, "volume": 227560.0}, {"date": "2025-01-21", "close": 20.2, "volume": 181460.0}, {"date": "2025-01-22", "close": 20.07, "volume": 188787.0}, {"date": "2025-01-23", "close": 20.49, "volume": 148945.0}, {"date": "2025-01-24", "close": 20.22, "volume": 140739.0}, {"date": "2025-01-27", "close": 20.27, "volume": 207062.0}, {"date": "2025-01-28", "close": 20.32, "volume": 160953.0}, {"date": "2025-01-29", "close": 20.8, "volume": 175268.0}, {"date": "2025-01-30", "close": 20.38, "volume": 138666.0}, {"date": "2025-01-31", "close": 20.12, "volume": 168102.0}, {"date": "2025-02-03", "close": 20.54, "volume": 130437.0}, {"date": "2025-02-04", "close": 20.65, "volume": 103167.0}, {"date": "2025-02-05", "close": 21.47, "volume": 243134.0}, {"date": "2025-02-06", "close": 21.55, "volume": 156645.0}, {"date": "2025-02-07", "close": 21.47, "volume": 117854.0}, {"date": "2025-02-10", "close": 21.41, "volume": 128780.0}, {"date": "2025-02-11", "close": 21.4, "volume": 110249.0}, {"date": "2025-02-12", "close": 21.86, "volume": 174057.0}, {"date": "2025-02-13", "close": 22.14, "volume": 169942.0}, {"date": "2025-02-14", "close": 22.01, "volume": 140472.0}, {"date": "2025-02-18", "close": 22.25, "volume": 148225.0}, {"date": "2025-02-19", "close": 21.68, "volume": 219251.0}, {"date": "2025-02-20", "close": 21.53, "volume": 205643.0}, {"date": "2025-02-21", "close": 20.9, "volume": 190297.0}, {"date": "2025-02-24", "close": 21.02, "volume": 189558.0}, {"date": "2025-02-25", "close": 20.81, "volume": 198136.0}, {"date": "2025-02-26", "close": 20.87, "volume": 217366.0}, {"date": "2025-02-27", "close": 18.54, "volume": 350867.0}, {"date": "2025-02-28", "close": 18.34, "volume": 420760.0}, {"date": "2025-03-03", "close": 17.68, "volume": 294529.0}, {"date": "2025-03-04", "close": 17.24, "volume": 352503.0}, {"date": "2025-03-05", "close": 16.94, "volume": 457486.0}, {"date": "2025-03-06", "close": 16.64, "volume": 288264.0}, {"date": "2025-03-07", "close": 16.59, "volume": 280663.0}, {"date": "2025-03-10", "close": 16.1, "volume": 384974.0}, {"date": "2025-03-11", "close": 16.07, "volume": 327449.0}, {"date": "2025-03-12", "close": 16.29, "volume": 289827.0}, {"date": "2025-03-13", "close": 15.89, "volume": 231279.0}, {"date": "2025-03-14", "close": 16.17, "volume": 247054.0}, {"date": "2025-03-17", "close": 16.47, "volume": 232338.0}, {"date": "2025-03-18", "close": 16.23, "volume": 247926.0}, {"date": "2025-03-19", "close": 17.39, "volume": 288345.0}, {"date": "2025-03-20", "close": 17.66, "volume": 213580.0}, {"date": "2025-03-21", "close": 17.44, "volume": 386799.0}, {"date": "2025-03-24", "close": 17.27, "volume": 206248.0}, {"date": "2025-03-25", "close": 17.18, "volume": 210075.0}, {"date": "2025-03-26", "close": 17.39, "volume": 138673.0}, {"date": "2025-03-27", "close": 17.15, "volume": 201530.0}, {"date": "2025-03-28", "close": 16.58, "volume": 118343.0}, {"date": "2025-03-31", "close": 16.69, "volume": 127490.0}, {"date": "2025-04-01", "close": 16.7, "volume": 155263.0}, {"date": "2025-04-02", "close": 16.98, "volume": 169761.0}, {"date": "2025-04-03", "close": 15.99, "volume": 233337.0}, {"date": "2025-04-04", "close": 15.26, "volume": 200039.0}, {"date": "2025-04-07", "close": 15.41, "volume": 278295.0}, {"date": "2025-04-08", "close": 15.19, "volume": 217160.0}, {"date": "2025-04-09", "close": 16.45, "volume": 230158.0}, {"date": "2025-04-10", "close": 15.98, "volume": 177403.0}, {"date": "2025-04-11", "close": 15.99, "volume": 137302.0}, {"date": "2025-04-14", "close": 16.21, "volume": 145833.0}, {"date": "2025-04-15", "close": 16.26, "volume": 128006.0}, {"date": "2025-04-16", "close": 16.0, "volume": 148039.0}, {"date": "2025-04-17", "close": 16.2, "volume": 113495.0}, {"date": "2025-04-21", "close": 15.99, "volume": 113431.0}, {"date": "2025-04-22", "close": 16.28, "volume": 118581.0}, {"date": "2025-04-23", "close": 16.31, "volume": 177092.0}, {"date": "2025-04-24", "close": 16.45, "volume": 177062.0}, {"date": "2025-04-25", "close": 16.59, "volume": 108175.0}, {"date": "2025-04-28", "close": 16.65, "volume": 152144.0}, {"date": "2025-04-29", "close": 16.55, "volume": 160146.0}, {"date": "2025-04-30", "close": 16.31, "volume": 144564.0}, {"date": "2025-05-01", "close": 16.43, "volume": 114714.0}, {"date": "2025-05-02", "close": 16.96, "volume": 172822.0}, {"date": "2025-05-05", "close": 16.39, "volume": 230844.0}, {"date": "2025-05-06", "close": 16.18, "volume": 329931.0}, {"date": "2025-05-07", "close": 16.8, "volume": 249090.0}, {"date": "2025-05-08", "close": 16.84, "volume": 154941.0}, {"date": "2025-05-09", "close": 16.94, "volume": 160143.0}, {"date": "2025-05-12", "close": 17.04, "volume": 220047.0}, {"date": "2025-05-13", "close": 17.4, "volume": 198648.0}, {"date": "2025-05-14", "close": 17.19, "volume": 197341.0}, {"date": "2025-05-15", "close": 17.25, "volume": 119499.0}, {"date": "2025-05-16", "close": 17.1, "volume": 189066.0}, {"date": "2025-05-19", "close": 16.87, "volume": 108846.0}, {"date": "2025-05-20", "close": 16.98, "volume": 114062.0}, {"date": "2025-05-21", "close": 16.6, "volume": 98617.0}, {"date": "2025-05-22", "close": 16.92, "volume": 157678.0}, {"date": "2025-05-23", "close": 17.06, "volume": 245091.0}, {"date": "2025-05-27", "close": 18.71, "volume": 275448.0}, {"date": "2025-05-28", "close": 18.71, "volume": 192526.0}, {"date": "2025-05-29", "close": 18.59, "volume": 185602.0}, {"date": "2025-05-30", "close": 18.48, "volume": 269480.0}, {"date": "2025-06-02", "close": 17.92, "volume": 241828.0}, {"date": "2025-06-03", "close": 17.62, "volume": 246735.0}, {"date": "2025-06-04", "close": 17.05, "volume": 187662.0}, {"date": "2025-06-05", "close": 17.13, "volume": 150598.0}, {"date": "2025-06-06", "close": 17.66, "volume": 139974.0}, {"date": "2025-06-09", "close": 17.47, "volume": 183297.0}, {"date": "2025-06-10", "close": 17.52, "volume": 112500.0}, {"date": "2025-06-11", "close": 17.57, "volume": 118289.0}, {"date": "2025-06-12", "close": 17.33, "volume": 156077.0}, {"date": "2025-06-13", "close": 17.08, "volume": 169800.0}, {"date": "2025-06-16", "close": 17.3, "volume": 122698.0}, {"date": "2025-06-17", "close": 17.26, "volume": 134016.0}, {"date": "2025-06-18", "close": 17.17, "volume": 115624.0}, {"date": "2025-06-20", "close": 17.2, "volume": 167505.0}, {"date": "2025-06-23", "close": 17.2, "volume": 162441.0}, {"date": "2025-06-24", "close": 17.37, "volume": 179505.0}, {"date": "2025-06-25", "close": 16.69, "volume": 154905.0}, {"date": "2025-06-26", "close": 16.77, "volume": 133932.0}, {"date": "2025-06-27", "close": 16.94, "volume": 283263.0}, {"date": "2025-06-30", "close": 16.86, "volume": 202702.0}, {"date": "2025-07-01", "close": 16.79, "volume": 194715.0}, {"date": "2025-07-02", "close": 17.1, "volume": 239130.0}, {"date": "2025-07-03", "close": 17.42, "volume": 127105.0}, {"date": "2025-07-07", "close": 16.82, "volume": 252575.0}, {"date": "2025-07-08", "close": 17.47, "volume": 278452.0}, {"date": "2025-07-09", "close": 17.13, "volume": 221089.0}, {"date": "2025-07-10", "close": 17.13, "volume": 181720.0}, {"date": "2025-07-11", "close": 17.24, "volume": 184295.0}, {"date": "2025-07-14", "close": 17.44, "volume": 161467.0}, {"date": "2025-07-15", "close": 17.1, "volume": 202127.0}, {"date": "2025-07-16", "close": 17.19, "volume": 200508.0}, {"date": "2025-07-17", "close": 17.24, "volume": 163020.0}, {"date": "2025-07-18", "close": 17.84, "volume": 428867.0}, {"date": "2025-07-21", "close": 17.74, "volume": 196387.0}, {"date": "2025-07-22", "close": 17.73, "volume": 123416.0}, {"date": "2025-07-23", "close": 18.09, "volume": 134742.0}, {"date": "2025-07-24", "close": 17.82, "volume": 163095.0}, {"date": "2025-07-25", "close": 17.63, "volume": 174956.0}, {"date": "2025-07-28", "close": 17.01, "volume": 348125.0}, {"date": "2025-07-29", "close": 16.77, "volume": 193761.0}, {"date": "2025-07-30", "close": 16.31, "volume": 163772.0}, {"date": "2025-07-31", "close": 16.37, "volume": 241366.0}, {"date": "2025-08-01", "close": 14.87, "volume": 555091.0}, {"date": "2025-08-04", "close": 14.79, "volume": 612205.0}, {"date": "2025-08-05", "close": 14.91, "volume": 456880.0}, {"date": "2025-08-06", "close": 14.73, "volume": 315974.0}, {"date": "2025-08-07", "close": 15.1, "volume": 260343.0}, {"date": "2025-08-08", "close": 14.62, "volume": 320339.0}, {"date": "2025-08-11", "close": 14.63, "volume": 214940.0}, {"date": "2025-08-12", "close": 15.3, "volume": 557383.0}, {"date": "2025-08-13", "close": 15.43, "volume": 247227.0}, {"date": "2025-08-14", "close": 15.09, "volume": 171620.0}, {"date": "2025-08-15", "close": 14.94, "volume": 212134.0}, {"date": "2025-08-18", "close": 15.11, "volume": 175938.0}, {"date": "2025-08-19", "close": 15.14, "volume": 184235.0}, {"date": "2025-08-20", "close": 15.17, "volume": 315430.0}, {"date": "2025-08-21", "close": 15.15, "volume": 153654.0}, {"date": "2025-08-22", "close": 15.75, "volume": 264435.0}, {"date": "2025-08-25", "close": 15.48, "volume": 189163.0}, {"date": "2025-08-26", "close": 15.44, "volume": 280839.0}, {"date": "2025-08-27", "close": 15.6, "volume": 141407.0}, {"date": "2025-08-28", "close": 15.32, "volume": 181367.0}, {"date": "2025-08-29", "close": 15.44, "volume": 201995.0}, {"date": "2025-09-02", "close": 15.36, "volume": 222941.0}, {"date": "2025-09-03", "close": 15.14, "volume": 214110.0}, {"date": "2025-09-04", "close": 15.29, "volume": 152893.0}, {"date": "2025-09-05", "close": 15.43, "volume": 142190.0}, {"date": "2025-09-08", "close": 15.91, "volume": 269309.0}, {"date": "2025-09-09", "close": 15.58, "volume": 249652.0}, {"date": "2025-09-10", "close": 15.48, "volume": 205396.0}, {"date": "2025-09-11", "close": 16.07, "volume": 247082.0}, {"date": "2025-09-12", "close": 16.1, "volume": 244863.0}, {"date": "2025-09-15", "close": 16.23, "volume": 312163.0}, {"date": "2025-09-16", "close": 15.99, "volume": 245390.0}, {"date": "2025-09-17", "close": 15.9, "volume": 174824.0}, {"date": "2025-09-18", "close": 16.1, "volume": 199319.0}, {"date": "2025-09-19", "close": 15.64, "volume": 419447.0}, {"date": "2025-09-22", "close": 15.47, "volume": 191284.0}, {"date": "2025-09-23", "close": 15.58, "volume": 246469.0}, {"date": "2025-09-24", "close": 15.63, "volume": 192317.0}, {"date": "2025-09-25", "close": 15.48, "volume": 139133.0}, {"date": "2025-09-26", "close": 15.67, "volume": 131912.0}, {"date": "2025-09-29", "close": 15.42, "volume": 159817.0}, {"date": "2025-09-30", "close": 15.51, "volume": 175621.0}, {"date": "2025-10-01", "close": 15.25, "volume": 183877.0}, {"date": "2025-10-02", "close": 15.28, "volume": 242031.0}, {"date": "2025-10-03", "close": 15.35, "volume": 181267.0}, {"date": "2025-10-06", "close": 14.72, "volume": 299415.0}, {"date": "2025-10-07", "close": 14.33, "volume": 271773.0}, {"date": "2025-10-08", "close": 13.93, "volume": 213827.0}, {"date": "2025-10-09", "close": 13.84, "volume": 214827.0}, {"date": "2025-10-10", "close": 13.52, "volume": 212266.0}, {"date": "2025-10-13", "close": 13.07, "volume": 215443.0}, {"date": "2025-10-14", "close": 13.69, "volume": 321956.0}, {"date": "2025-10-15", "close": 13.42, "volume": 177524.0}, {"date": "2025-10-16", "close": 13.11, "volume": 295371.0}, {"date": "2025-10-17", "close": 13.16, "volume": 219989.0}, {"date": "2025-10-20", "close": 13.14, "volume": 316106.0}, {"date": "2025-10-21", "close": 13.74, "volume": 354012.0}, {"date": "2025-10-22", "close": 13.63, "volume": 175456.0}, {"date": "2025-10-23", "close": 13.47, "volume": 181479.0}, {"date": "2025-10-24", "close": 13.39, "volume": 196317.0}, {"date": "2025-10-27", "close": 13.47, "volume": 231130.0}, {"date": "2025-10-28", "close": 13.06, "volume": 215051.0}, {"date": "2025-10-29", "close": 13.29, "volume": 288368.0}, {"date": "2025-10-30", "close": 13.23, "volume": 280973.0}, {"date": "2025-10-31", "close": 14.4, "volume": 482907.0}, {"date": "2025-11-03", "close": 14.58, "volume": 324378.0}, {"date": "2025-11-04", "close": 14.6, "volume": 305969.0}, {"date": "2025-11-05", "close": 15.41, "volume": 244449.0}, {"date": "2025-11-06", "close": 15.1, "volume": 235782.0}, {"date": "2025-11-07", "close": 15.09, "volume": 250116.0}, {"date": "2025-11-10", "close": 15.67, "volume": 239988.0}, {"date": "2025-11-11", "close": 15.8, "volume": 241269.0}, {"date": "2025-11-12", "close": 16.02, "volume": 205035.0}, {"date": "2025-11-13", "close": 15.94, "volume": 237638.0}, {"date": "2025-11-14", "close": 15.56, "volume": 247923.0}, {"date": "2025-11-17", "close": 15.1, "volume": 227910.0}, {"date": "2025-11-18", "close": 15.33, "volume": 187783.0}, {"date": "2025-11-19", "close": 14.9, "volume": 225531.0}, {"date": "2025-11-20", "close": 14.75, "volume": 212623.0}, {"date": "2025-11-21", "close": 15.26, "volume": 237253.0}, {"date": "2025-11-24", "close": 15.09, "volume": 823395.0}, {"date": "2025-11-25", "close": 15.69, "volume": 314942.0}, {"date": "2025-11-26", "close": 15.77, "volume": 183767.0}, {"date": "2025-11-28", "close": 15.7, "volume": 86975.0}, {"date": "2025-12-01", "close": 15.72, "volume": 193018.0}, {"date": "2025-12-02", "close": 15.46, "volume": 280663.0}, {"date": "2025-12-03", "close": 15.44, "volume": 352027.0}, {"date": "2025-12-04", "close": 15.56, "volume": 223193.0}, {"date": "2025-12-05", "close": 15.08, "volume": 353435.0}, {"date": "2025-12-08", "close": 15.6, "volume": 254601.0}, {"date": "2025-12-09", "close": 15.85, "volume": 218699.0}, {"date": "2025-12-10", "close": 15.97, "volume": 306066.0}, {"date": "2025-12-11", "close": 16.01, "volume": 176329.0}, {"date": "2025-12-12", "close": 16.12, "volume": 194057.0}, {"date": "2025-12-15", "close": 15.92, "volume": 228211.0}, {"date": "2025-12-16", "close": 15.67, "volume": 251511.0}, {"date": "2025-12-17", "close": 15.68, "volume": 223368.0}, {"date": "2025-12-18", "close": 15.48, "volume": 159057.0}, {"date": "2025-12-19", "close": 15.32, "volume": 296930.0}, {"date": "2025-12-22", "close": 15.19, "volume": 155653.0}, {"date": "2025-12-23", "close": 15.19, "volume": 133049.0}, {"date": "2025-12-24", "close": 15.28, "volume": 76377.0}, {"date": "2025-12-26", "close": 15.4, "volume": 135892.0}, {"date": "2025-12-29", "close": 15.6, "volume": 160239.0}, {"date": "2025-12-30", "close": 15.47, "volume": 279003.0}, {"date": "2025-12-31", "close": 15.51, "volume": 136158.0}, {"date": "2026-01-02", "close": 15.25, "volume": 124430.0}, {"date": "2026-01-05", "close": 15.23, "volume": 166971.0}, {"date": "2026-01-06", "close": 15.3, "volume": 155445.0}, {"date": "2026-01-07", "close": 15.09, "volume": 273217.0}, {"date": "2026-01-08", "close": 15.27, "volume": 214810.0}, {"date": "2026-01-09", "close": 15.25, "volume": 118109.0}, {"date": "2026-01-12", "close": 15.57, "volume": 173703.0}, {"date": "2026-01-13", "close": 15.55, "volume": 108173.0}, {"date": "2026-01-14", "close": 15.75, "volume": 119126.0}, {"date": "2026-01-15", "close": 15.93, "volume": 200032.0}, {"date": "2026-01-16", "close": 15.75, "volume": 119046.0}, {"date": "2026-01-20", "close": 15.58, "volume": 155777.0}, {"date": "2026-01-21", "close": 15.91, "volume": 216927.0}, {"date": "2026-01-22", "close": 15.8, "volume": 129250.0}, {"date": "2026-01-23", "close": 15.6, "volume": 136945.0}, {"date": "2026-01-26", "close": 15.19, "volume": 133929.0}, {"date": "2026-01-27", "close": 15.23, "volume": 174532.0}, {"date": "2026-01-28", "close": 14.88, "volume": 164373.0}, {"date": "2026-01-29", "close": 15.07, "volume": 127082.0}, {"date": "2026-01-30", "close": 15.09, "volume": 171221.0}, {"date": "2026-02-02", "close": 15.48, "volume": 198363.0}, {"date": "2026-02-03", "close": 15.01, "volume": 173795.0}, {"date": "2026-02-04", "close": 15.14, "volume": 155806.0}, {"date": "2026-02-05", "close": 15.21, "volume": 133537.0}, {"date": "2026-02-06", "close": 15.62, "volume": 197742.0}, {"date": "2026-02-09", "close": 15.59, "volume": 139685.0}, {"date": "2026-02-10", "close": 15.94, "volume": 152780.0}, {"date": "2026-02-11", "close": 16.12, "volume": 136359.0}, {"date": "2026-02-12", "close": 15.79, "volume": 199939.0}, {"date": "2026-02-13", "close": 16.03, "volume": 112971.0}, {"date": "2026-02-17", "close": 16.1, "volume": 115040.0}, {"date": "2026-02-18", "close": 16.39, "volume": 118503.0}, {"date": "2026-02-19", "close": 16.48, "volume": 155193.0}, {"date": "2026-02-20", "close": 16.39, "volume": 106313.0}, {"date": "2026-02-23", "close": 15.81, "volume": 95460.0}, {"date": "2026-02-24", "close": 15.7, "volume": 125776.0}, {"date": "2026-02-25", "close": 15.88, "volume": 122759.0}, {"date": "2026-02-26", "close": 16.42, "volume": 286102.0}, {"date": "2026-02-27", "close": 16.83, "volume": 228199.0}, {"date": "2026-03-02", "close": 16.84, "volume": 218746.0}, {"date": "2026-03-03", "close": 17.2, "volume": 188615.0}, {"date": "2026-03-04", "close": 17.49, "volume": 202471.0}, {"date": "2026-03-05", "close": 17.58, "volume": 149310.0}, {"date": "2026-03-06", "close": 17.36, "volume": 164193.0}, {"date": "2026-03-09", "close": 16.77, "volume": 139542.0}, {"date": "2026-03-10", "close": 16.61, "volume": 115914.0}, {"date": "2026-03-11", "close": 16.15, "volume": 98171.0}, {"date": "2026-03-12", "close": 15.93, "volume": 148149.0}, {"date": "2026-03-13", "close": 15.67, "volume": 129068.0}, {"date": "2026-03-16", "close": 15.61, "volume": 115451.0}, {"date": "2026-03-17", "close": 15.76, "volume": 103990.0}, {"date": "2026-03-18", "close": 15.8, "volume": 213106.0}, {"date": "2026-03-19", "close": 16.02, "volume": 127158.0}, {"date": "2026-03-20", "close": 15.88, "volume": 193945.0}, {"date": "2026-03-23", "close": 16.5, "volume": 134192.0}, {"date": "2026-03-24", "close": 16.81, "volume": 109820.0}, {"date": "2026-03-25", "close": 16.96, "volume": 104413.0}, {"date": "2026-03-26", "close": 17.03, "volume": 95400.0}, {"date": "2026-03-27", "close": 16.62, "volume": 83121.0}, {"date": "2026-03-30", "close": 16.79, "volume": 96085.0}, {"date": "2026-03-31", "close": 17.17, "volume": 140424.0}, {"date": "2026-04-01", "close": 17.3, "volume": 100187.0}, {"date": "2026-04-02", "close": 17.86, "volume": 142997.0}, {"date": "2026-04-06", "close": 18.44, "volume": 205776.0}, {"date": "2026-04-07", "close": 18.44, "volume": 131336.0}, {"date": "2026-04-08", "close": 18.93, "volume": 152069.0}, {"date": "2026-04-09", "close": 19.22, "volume": 126505.0}, {"date": "2026-04-10", "close": 19.03, "volume": 145207.0}, {"date": "2026-04-13", "close": 19.14, "volume": 139303.0}, {"date": "2026-04-14", "close": 19.39, "volume": 170549.0}, {"date": "2026-04-15", "close": 19.03, "volume": 158140.0}, {"date": "2026-04-16", "close": 18.7, "volume": 142064.0}, {"date": "2026-04-17", "close": 19.82, "volume": 184219.0}, {"date": "2026-04-20", "close": 19.26, "volume": 160143.0}, {"date": "2026-04-21", "close": 18.49, "volume": 126429.0}, {"date": "2026-04-22", "close": 18.64, "volume": 138318.0}, {"date": "2026-04-23", "close": 18.61, "volume": 161443.0}, {"date": "2026-04-24", "close": 18.78, "volume": 115439.0}, {"date": "2026-04-27", "close": 19.16, "volume": 125515.0}, {"date": "2026-04-28", "close": 19.23, "volume": 123005.0}, {"date": "2026-04-29", "close": 18.98, "volume": 134485.0}, {"date": "2026-04-30", "close": 17.62, "volume": 203249.0}, {"date": "2026-05-01", "close": 17.58, "volume": 191835.0}, {"date": "2026-05-04", "close": 17.15, "volume": 195755.0}, {"date": "2026-05-05", "close": 18.14, "volume": 190931.0}, {"date": "2026-05-06", "close": 17.99, "volume": 152049.0}, {"date": "2026-05-07", "close": 18.29, "volume": 113847.0}, {"date": "2026-05-08", "close": 17.97, "volume": 119934.0}, {"date": "2026-05-11", "close": 17.69, "volume": 108996.0}, {"date": "2026-05-12", "close": 17.33, "volume": 128595.0}, {"date": "2026-05-13", "close": 17.18, "volume": 137907.0}, {"date": "2026-05-14", "close": 17.39, "volume": 112802.0}, {"date": "2026-05-15", "close": 17.34, "volume": 113540.0}, {"date": "2026-05-18", "close": 17.82, "volume": 94232.0}, {"date": "2026-05-19", "close": 17.88, "volume": 125357.0}, {"date": "2026-05-20", "close": 18.17, "volume": 120158.0}, {"date": "2026-05-21", "close": 18.32, "volume": 155309.0}, {"date": "2026-05-22", "close": 18.08, "volume": 101431.0}, {"date": "2026-05-26", "close": 18.6, "volume": 137720.0}, {"date": "2026-05-27", "close": 18.99, "volume": 160421.0}, {"date": "2026-05-28", "close": 18.95, "volume": 190919.0}, {"date": "2026-05-29", "close": 18.91, "volume": 131629.0}, {"date": "2026-06-01", "close": 20.07, "volume": 214802.0}, {"date": "2026-06-02", "close": 19.95, "volume": 171512.0}, {"date": "2026-06-03", "close": 19.5, "volume": 177688.0}, {"date": "2026-06-04", "close": 20.11, "volume": 184367.0}, {"date": "2026-06-05", "close": 20.35, "volume": 207413.0}, {"date": "2026-06-08", "close": 20.35, "volume": 109078.0}, {"date": "2026-06-09", "close": 20.61, "volume": 245384.0}, {"date": "2026-06-10", "close": 21.11, "volume": 167893.0}, {"date": "2026-06-11", "close": 22.32, "volume": 343236.0}, {"date": "2026-06-12", "close": 22.44, "volume": 213378.0}, {"date": "2026-06-15", "close": 22.03, "volume": 159982.0}, {"date": "2026-06-16", "close": 22.81, "volume": 238104.0}, {"date": "2026-06-17", "close": 23.86, "volume": 426868.0}, {"date": "2026-06-18", "close": 23.85, "volume": 332615.0}, {"date": "2026-06-22", "close": 23.5, "volume": 249715.0}, {"date": "2026-06-23", "close": 23.82, "volume": 399513.0}, {"date": "2026-06-24", "close": 23.4, "volume": 266033.0}, {"date": "2026-06-25", "close": 23.42, "volume": 229113.0}, {"date": "2026-06-26", "close": 24.89, "volume": 1474024.0}, {"date": "2026-06-29", "close": 23.73, "volume": 440776.0}, {"date": "2026-06-30", "close": 23.46, "volume": 248388.0}, {"date": "2026-07-01", "close": 23.2, "volume": 293864.0}, {"date": "2026-07-02", "close": 23.2, "volume": 193418.0}, {"date": "2026-07-06", "close": 22.35, "volume": 244586.0}, {"date": "2026-07-07", "close": 21.94, "volume": 200108.0}, {"date": "2026-07-08", "close": 22.17, "volume": 207220.0}, {"date": "2026-07-09", "close": 21.99, "volume": 107113.0}, {"date": "2026-07-10", "close": 21.77, "volume": 93228.0}, {"date": "2026-07-13", "close": 21.87, "volume": 193075.0}, {"date": "2026-07-14", "close": 21.84, "volume": 142098.0}, {"date": "2026-07-15", "close": 22.47, "volume": 124206.0}, {"date": "2026-07-16", "close": 22.53, "volume": 178983.0}, {"date": "2026-07-17", "close": 23.05, "volume": 156136.0}, {"date": "2026-07-20", "close": 23.78, "volume": 256319.0}, {"date": "2026-07-21", "close": 23.65, "volume": 203861.0}, {"date": "2026-07-22", "close": 23.77, "volume": 154694.0}, {"date": "2026-07-23", "close": 23.78, "volume": 227095.0}, {"date": "2026-07-24", "close": 23.82, "volume": 176815.0}, {"date": "2026-07-27", "close": 24.48, "volume": 354222.0}, {"date": "2026-07-28", "close": 24.94, "volume": 361004.0}, {"date": "2026-07-29", "close": 24.96, "volume": 257525.0}, {"date": "2026-07-30", "close": 29.69, "volume": 650380.0}, {"date": "2026-07-31", "close": 29.1, "volume": 541712.0}, {"date": "2026-08-03", "close": 30.69, "volume": 830661.0}, {"date": "2026-08-04", "close": 31.12, "volume": 684784.0}, {"date": "2026-08-05", "close": 30.79, "volume": 410523.0}, {"date": "2026-08-06", "close": 30.63, "volume": 416981.0}, {"date": "2026-08-07", "close": 30.65, "volume": 437557.0}], "refreshing": true}