{"ticker": "MEDP", "overview": {"cik": "1668397", "ticker": "MEDP", "name": "Medpace Holdings, Inc.", "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "sic": "8731", "announcements": [{"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007503", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007499", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001677418-26-000016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001668397-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001668397-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001677418-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001677418-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001750355-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001558592-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001677791-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001622058-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001622058-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-405684", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001622058-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001622058-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001622058-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001622058-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001677418-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001622058-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001558592-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001622058-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006461", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000892251-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000892251-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000125", "price_sensitive": false}]}, "description": "Medpace Holdings, Inc. trades as MEDP on the NASDAQ and is registered in the United States, classified under Services-Commercial Physical & Biological Research (SIC 8731). Privy Trades holds 560 insider filings for the company, from August 2016 to October 2026. Across those, 13 insiders disclosed 25 open-market purchases totalling $330.03M against 294 sales totalling $3.65B. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 25, "buy_sum": 330030959.88, "sell_n": 294, "sell_sum": 3646243807.266, "net": -3316212847.3859997, "insiders": 13, "first_date": "2016-08-16", "last_date": "2026-10-27"}, "metrics": {"ticker": "MEDP", "has_prices": true, "as_of": "2026-08-07", "last": 590.67, "prev_close": 585.01, "change": 5.659999999999968, "change_pct": 0.00967504828977277, "session_volume": 136483.0, "vwap_5": 581.3017263041232, "vwap_20": 569.8453812138845, "vwap_60": 511.08303207854505, "vwap_250": 506.15959717799296, "high_52w": 620.59, "low_52w": 393.42, "avg_volume_20": 370503.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001677418-26-000018", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Susan E. Burwig", "who_key": "BURWIG SUSAN E", "role": "Exec. VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 13540000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider offloads $13.5M of MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1677418/000167741826000018/0001677418-26-000018-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001677418-26-000016", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Susan E. Burwig", "who_key": "BURWIG SUSAN E", "role": "Exec. VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 450171.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on MEDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677418/000167741826000016/0001677418-26-000016-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "0001677418-26-000014", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Susan E. Burwig", "who_key": "BURWIG SUSAN E", "role": "Exec. VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 500189.99999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on MEDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1677418/000167741826000014/0001677418-26-000014-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31125}, {"id": "0001622058-26-000018", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "August J. Troendle", "who_key": "Troendle August J.", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 27403895.009999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO sells $27.4M of MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205826000018/0001622058-26-000018-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57045}, {"id": "0001622058-26-000010", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "August J. Troendle", "who_key": "Troendle August J.", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 403175.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The corner office trims MEDP: $403K", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205826000010/0001622058-26-000010-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001558592-26-000010", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Robert O. Kraft", "who_key": "Kraft Robert O.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2383510.98, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "A board member cashes out $2.4M of MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000155859226000010/0001558592-26-000010-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001622058-26-000008", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "August J. Troendle", "who_key": "Troendle August J.", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2897635.74, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The CEO cashes out $2.9M of MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205826000008/0001622058-26-000008-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0000892251-26-000152", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "August J. Troendle", "who_key": "Troendle August J.", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9969093.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The CEO cashes out $10M of MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225126000152/0000892251-26-000152-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0000892251-26-000149", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Kevin M. Brady", "who_key": "Brady Kevin M.", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2125816.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CFO takes $2.1M off the table in MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1877121/000089225126000149/0000892251-26-000149-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0000892251-26-000125", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "August J. Troendle", "who_key": "Troendle August J.", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 26281389.689999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The CEO takes $26.3M off the table in MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225126000125/0000892251-26-000125-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107445}, {"id": "0000892251-26-000124", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Brian T. Carley", "who_key": "Carley Brian T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3043150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "$3M sale: A board member lightens up on MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1677791/000089225126000124/0000892251-26-000124-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0000892251-26-000123", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Fred B. Davenport Jr", "who_key": "DAVENPORT FRED B JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4414590.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "$4.4M sale: A board member lightens up on MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225126000123/0000892251-26-000123-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "13DG-0000080255-26-000559", "src": "13DG", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Medpace Holdings, Inc.", "who_key": "Medpace Holdings, 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-Commercial Physical & Biological Research", "country": "United States", "headline": "Medpace Holdings, Inc. takes a 7.2% passive stake in MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/0000080255-26-000559-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0000892251-26-000114", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "August J. Troendle", "who_key": "Troendle August J.", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7111968.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "MEDP's CEO lightens up \u2014 $7.1M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225126000114/0000892251-26-000114-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001750355-26-000012", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Cornelius P. McCarthy III", "who_key": "McCarthy Cornelius P. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 690121.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director sells $690K of MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1750355/000175035526000012/0001750355-26-000012-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001622058-26-000006", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "August J. Troendle", "who_key": "Troendle August J.", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 13984854.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "CEO sells $14M of MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205826000006/0001622058-26-000006-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001750355-26-000010", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Cornelius P. McCarthy III", "who_key": "McCarthy Cornelius P. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 465131.445, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Boardroom sells $465K of MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1750355/000175035526000010/0001750355-26-000010-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "0001677418-26-000008", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Susan E. Burwig", "who_key": "BURWIG SUSAN E", "role": "Exec. VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider sells $4.5M of MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167741826000008/0001677418-26-000008-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140565}, {"id": "0001622058-26-000004", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "August J. Troendle", "who_key": "Troendle August J.", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4346003.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The CEO cashes out $4.3M of MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205826000004/0001622058-26-000004-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140565}, {"id": "0001677791-26-000010", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Brian T. Carley", "who_key": "Carley Brian T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MEDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167779126000010/0001677791-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001558592-26-000008", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Robert O. Kraft", "who_key": "Kraft Robert O.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MEDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000155859226000008/0001558592-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001750355-26-000008", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Cornelius P. McCarthy III", "who_key": "McCarthy Cornelius P. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MEDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000175035526000008/0001750355-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001677297-26-000006", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Stephen P. Ewald", "who_key": "EWALD STEPHEN P", "role": "General Counsel & Corp. Secy.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7357050.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "An insider takes $7.4M off the table in MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167729726000006/0001677297-26-000006-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228405}, {"id": "0001677791-26-000008", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Brian T. Carley", "who_key": "Carley Brian T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MEDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167779126000008/0001677791-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001181154-26-000002", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Fred B. Davenport Jr", "who_key": "DAVENPORT FRED B JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MEDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000118115426000002/0001181154-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001961974-26-000002", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Femida H. Gwadry-Sridhar", "who_key": "Gwadry-Sridhar Femida H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MEDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000196197426000002/0001961974-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001558592-26-000006", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Robert O. Kraft", "who_key": "Kraft Robert O.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MEDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000155859226000006/0001558592-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001750355-26-000006", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Cornelius P. McCarthy III", "who_key": "McCarthy Cornelius P. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MEDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000175035526000006/0001750355-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0002029265-26-000002", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Dani S. Zander", "who_key": "Zander Dani S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Director files routine paperwork on MEDP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000202926526000002/0002029265-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "HOUSE-2026-20034650-T5", "src": "CONGRESS", "ticker": "MEDP", "cik": "", "company": "Medpace Holdings, Inc.", "company_raw": "erage #1 (Home Grown)\nMedpace Holdings, Inc. - Common\nStock", "who": "Hon. David J. Taylor", "who_key": "Hon. David J. Taylor", "role": "House \u00b7 OH02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David J. Taylor buys MEDP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034650.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}], "recent_buys": [{"id": "0001668397-25-000021", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Stephen P. Ewald", "who_key": "EWALD STEPHEN P", "role": "General Counsel & Corp. Secy.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 652.22, "score": 12.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider opens the wallet: $652 of MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839725000021/0001668397-25-000021-index.htm", "trade_date": "2025-02-27", "timestamp": "2025-02-27", "mins": 883605}, {"id": "0001567619-22-017774", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Medpace Investors, LLC", "who_key": "Medpace Investors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8877485.34, "score": 60.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "A 10% owner drops $8.9M on MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017774/0001567619-22-017774-index.htm", "trade_date": "2022-09-22", "timestamp": "2022-09-22", "mins": 2163765}, {"id": "0001567619-22-017772", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "August J. Troendle", "who_key": "Troendle August J.", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8877485.34, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 3 buying MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017772/0001567619-22-017772-index.htm", "trade_date": "2022-09-22", "timestamp": "2022-09-22", "mins": 2163765}, {"id": "0001567619-22-017725", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "August J. Troendle", "who_key": "Troendle August J.", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29814075.629999995, "score": 78.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The whole bench is buying MEDP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017725/0001567619-22-017725-index.htm", "trade_date": "2022-09-21", "timestamp": "2022-09-21", "mins": 2165205}, {"id": "0001567619-22-017724", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Medpace Investors, LLC", "who_key": "Medpace Investors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29814075.629999995, "score": 66.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 4 buying MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017724/0001567619-22-017724-index.htm", "trade_date": "2022-09-21", "timestamp": "2022-09-21", "mins": 2165205}, {"id": "0001567619-22-017631", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Medpace Investors, LLC", "who_key": "Medpace Investors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 23796527.4, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "4 insiders now buying MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017631/0001567619-22-017631-index.htm", "trade_date": "2022-09-19", "timestamp": "2022-09-19", "mins": 2168085}, {"id": "0001567619-22-017630", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "August J. Troendle", "who_key": "Troendle August J.", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23796527.4, "score": 77.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 4 buying MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017630/0001567619-22-017630-index.htm", "trade_date": "2022-09-19", "timestamp": "2022-09-19", "mins": 2168085}, {"id": "0001567619-22-017541", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "August J. Troendle", "who_key": "Troendle August J.", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19115517.32, "score": 76.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider cluster: 4 buying MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017541/0001567619-22-017541-index.htm", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173845}, {"id": "0001567619-22-017540", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Medpace Investors, LLC", "who_key": "Medpace Investors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 19115517.32, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "That makes 4 insiders into MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017540/0001567619-22-017540-index.htm", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173845}, {"id": "0001567619-22-017415", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "August J. Troendle", "who_key": "Troendle August J.", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20298777.62, "score": 76.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "4 insiders pile into MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017415/0001567619-22-017415-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176725}, {"id": "0001567619-22-017414", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Medpace Investors, LLC", "who_key": "Medpace Investors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20298777.62, "score": 64.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The whole bench is buying MEDP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017414/0001567619-22-017414-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176725}, {"id": "0001567619-22-017265", "src": "INSIDERS", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "August J. Troendle", "who_key": "Troendle August J.", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18210222.86, "score": 76.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "4 insiders now buying MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017265/0001567619-22-017265-index.htm", "trade_date": "2022-09-09", "timestamp": "2022-09-09", "mins": 2182485}], "institutional": [{"id": "13DG-0000080255-26-000559", "src": "13DG", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Medpace Holdings, Inc.", "who_key": "Medpace Holdings, 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-Commercial Physical & Biological Research", "country": "United States", "headline": "Medpace Holdings, Inc. takes a 7.2% passive stake in MEDP", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/0000080255-26-000559-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000102909-26-001781", "src": "13DG", "ticker": "MEDP", "cik": "1668397", "company": "Medpace Holdings, Inc.", "company_raw": "Medpace Holdings, Inc.", "who": "Medpace Holdings, Inc.", "who_key": "Medpace Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Medpace Holdings, Inc. adjusts its stake in MEDP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/0000102909-26-001781-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Medpace Holdings, Inc. - Common Stock", "new_value": "Medpace Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001668397", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001668397", "applied": 1, "detected_at": "2026-10-26T02:16:29.482236"}]}, "key_people": [{"who": "August J. Troendle", "who_key": "Troendle August J.", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 174838060.18, "sold": 1413025439.08, "net": -1238187378.8999999, "trades": 135, "top_score": 91.6, "lean": "selling", "history": [{"action": "SELL", "amount": 27403895.009999998, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205826000018/0001622058-26-000018-index.htm"}, {"action": "SELL", "amount": 403175.5, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205826000010/0001622058-26-000010-index.htm"}, {"action": "SELL", "amount": 2897635.74, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205826000008/0001622058-26-000008-index.htm"}, {"action": "SELL", "amount": 9969093.84, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225126000152/0000892251-26-000152-index.htm"}, {"action": "SELL", "amount": 26281389.689999998, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225126000125/0000892251-26-000125-index.htm"}, {"action": "SELL", "amount": 7111968.6, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225126000114/0000892251-26-000114-index.htm"}, {"action": "SELL", "amount": 13984854.12, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205826000006/0001622058-26-000006-index.htm"}, {"action": "SELL", "amount": 4346003.9, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205826000004/0001622058-26-000004-index.htm"}, {"action": "SELL", "amount": 394580.92000000004, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205825000023/0001622058-25-000023-index.htm"}, {"action": "SELL", "amount": 17114846.56, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205825000021/0001622058-25-000021-index.htm"}, {"action": "SELL", "amount": 34074469.74, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205825000019/0001622058-25-000019-index.htm"}, {"action": "SELL", "amount": 61967338.34, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205825000017/0001622058-25-000017-index.htm"}, {"action": "SELL", "amount": 17031557.14, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205825000015/0001622058-25-000015-index.htm"}, {"action": "SELL", "amount": 18376704.78, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205825000013/0001622058-25-000013-index.htm"}, {"action": "SELL", "amount": 12352076.22, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205825000011/0001622058-25-000011-index.htm"}, {"action": "SELL", "amount": 6288183.12, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205825000009/0001622058-25-000009-index.htm"}, {"action": "SELL", "amount": 17794383.07, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205825000006/0001622058-25-000006-index.htm"}, {"action": "SELL", "amount": 294500.0, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205825000004/0001622058-25-000004-index.htm"}, {"action": "SELL", "amount": 21901093.03, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839725000097/0001668397-25-000097-index.htm"}, {"action": "SELL", "amount": 3828057.6900000004, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000121/0001668397-24-000121-index.htm"}, {"action": "SELL", "amount": 22000.0, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000119/0001668397-24-000119-index.htm"}, {"action": "SELL", "amount": 1608763.8, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000117/0001668397-24-000117-index.htm"}, {"action": "SELL", "amount": 15924222.06, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000103/0001668397-24-000103-index.htm"}, {"action": "SELL", "amount": 1996722.8399999999, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000101/0001668397-24-000101-index.htm"}, {"action": "SELL", "amount": 3310566.1799999997, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000099/0001668397-24-000099-index.htm"}], "latest": {"action": "SELL", "amount": 27403895.009999998, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000162205826000018/0001622058-26-000018-index.htm"}}, {"who": "Medpace Investors, LLC", "who_key": "Medpace Investors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 154558265.18, "sold": 999639118.742, "net": -845080853.562, "trades": 102, "top_score": 66.4, "lean": "selling", "history": [{"action": "SELL", "amount": 82321250.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000055/0001668397-24-000055-index.htm"}, {"action": "SELL", "amount": 40291000.0, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000047/0001668397-24-000047-index.htm"}, {"action": "SELL", "amount": 40024600.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000045/0001668397-24-000045-index.htm"}, {"action": "SELL", "amount": 40300500.0, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000033/0001668397-24-000033-index.htm"}, {"action": "SELL", "amount": 62938688.64, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000025/0001668397-24-000025-index.htm"}, {"action": "SELL", "amount": 53406441.28, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000023/0001668397-24-000023-index.htm"}, {"action": "SELL", "amount": 24992323.32, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000017/0001668397-24-000017-index.htm"}, {"action": "SELL", "amount": 14507101.01, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225123000194/0000892251-23-000194-index.htm"}, {"action": "SELL", "amount": 12877318.780000001, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225123000193/0000892251-23-000193-index.htm"}, {"action": "SELL", "amount": 6945250.0, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225123000189/0000892251-23-000189-index.htm"}, {"action": "SELL", "amount": 6934250.0, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225123000187/0000892251-23-000187-index.htm"}, {"action": "SELL", "amount": 27468000.0, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225123000185/0000892251-23-000185-index.htm"}, {"action": "SELL", "amount": 21217980.0, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225123000182/0000892251-23-000182-index.htm"}, {"action": "SELL", "amount": 31833495.29, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000095017023049302/0000950170-23-049302-index.htm"}, {"action": "SELL", "amount": 50339893.74, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225123000145/0000892251-23-000145-index.htm"}, {"action": "SELL", "amount": 10898284.95, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225123000070/0000892251-23-000070-index.htm"}, {"action": "SELL", "amount": 37544581.46, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225123000068/0000892251-23-000068-index.htm"}, {"action": "SELL", "amount": 7020475.840000001, "date": "2023-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225123000044/0000892251-23-000044-index.htm"}, {"action": "BUY", "amount": 8877485.34, "date": "2022-09-22", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017774/0001567619-22-017774-index.htm"}, {"action": "BUY", "amount": 29814075.629999995, "date": "2022-09-21", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017724/0001567619-22-017724-index.htm"}, {"action": "BUY", "amount": 23796527.4, "date": "2022-09-19", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017631/0001567619-22-017631-index.htm"}, {"action": "BUY", "amount": 19115517.32, "date": "2022-09-15", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017540/0001567619-22-017540-index.htm"}, {"action": "BUY", "amount": 20298777.62, "date": "2022-09-13", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017414/0001567619-22-017414-index.htm"}, {"action": "BUY", "amount": 18210222.86, "date": "2022-09-09", "score": 63.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017263/0001567619-22-017263-index.htm"}, {"action": "BUY", "amount": 16871518.669999998, "date": "2022-09-07", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922017171/0001567619-22-017171-index.htm"}], "latest": {"action": "SELL", "amount": 82321250.0, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000055/0001668397-24-000055-index.htm"}}, {"who": "Medpace Limited Partnership", "who_key": "Medpace Limited Partnership", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 998481815.75, "net": -998481815.75, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 286068585.75, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089924318023310/0000899243-18-023310-index.htm"}, {"action": "SELL", "amount": 281261250.0, "date": "2018-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089924318022044/0000899243-18-022044-index.htm"}, {"action": "SELL", "amount": 125399999.99999999, "date": "2018-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089924318016606/0000899243-18-016606-index.htm"}, {"action": "SELL", "amount": 106470000.0, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089924318011853/0000899243-18-011853-index.htm"}, {"action": "SELL", "amount": 138741980.0, "date": "2017-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089924317028161/0000899243-17-028161-index.htm"}, {"action": "SELL", "amount": 60540000.0, "date": "2017-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089924317020863/0000899243-17-020863-index.htm"}], "latest": {"action": "SELL", "amount": 286068585.75, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089924318023310/0000899243-18-023310-index.htm"}}, {"who": "Jesse J. Geiger", "who_key": "GEIGER JESSE J", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 83464357.86, "net": -83464357.86, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14436197.1, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167739926000002/0001677399-26-000002-index.htm"}, {"action": "SELL", "amount": 12808476.979999999, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167739925000006/0001677399-25-000006-index.htm"}, {"action": "SELL", "amount": 13862915.2, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167739925000004/0001677399-25-000004-index.htm"}, {"action": "SELL", "amount": 18940451.11, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839725000095/0001668397-25-000095-index.htm"}, {"action": "SELL", "amount": 8996032.629999999, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000051/0001668397-24-000051-index.htm"}, {"action": "SELL", "amount": 1006585.79, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000039/0001668397-24-000039-index.htm"}, {"action": "SELL", "amount": 1610000.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922020558/0001567619-22-020558-index.htm"}, {"action": "SELL", "amount": 2113600.0, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761921018874/0001567619-21-018874-index.htm"}, {"action": "SELL", "amount": 540000.0, "date": "2021-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089924321016132/0000899243-21-016132-index.htm"}, {"action": "SELL", "amount": 640000.0, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761921003082/0001567619-21-003082-index.htm"}, {"action": "SELL", "amount": 596400.0, "date": "2020-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761920021199/0001567619-20-021199-index.htm"}, {"action": "SELL", "amount": 885300.0, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761920016319/0001567619-20-016319-index.htm"}, {"action": "SELL", "amount": 448000.0, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761920015751/0001567619-20-015751-index.htm"}, {"action": "SELL", "amount": 2604432.0, "date": "2019-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089924319029945/0000899243-19-029945-index.htm"}, {"action": "SELL", "amount": 1329816.0, "date": "2019-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761919019630/0001567619-19-019630-index.htm"}, {"action": "SELL", "amount": 2200620.0, "date": "2019-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761919008163/0001567619-19-008163-index.htm"}, {"action": "SELL", "amount": 445531.05, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089924318021485/0000899243-18-021485-index.htm"}], "latest": {"action": "SELL", "amount": 14436197.1, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167739926000002/0001677399-26-000002-index.htm"}}, {"who": "Susan E. Burwig", "who_key": "BURWIG SUSAN E", "role": "Sr. Vice President, Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 561082.3, "sold": 74681629.72, "net": -74120547.42, "trades": 16, "top_score": 68.0, "lean": "selling", "history": [{"action": "SELL", "amount": 13540000.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677418/000167741826000018/0001677418-26-000018-index.htm"}, {"action": "SELL", "amount": 4500000.0, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167741826000008/0001677418-26-000008-index.htm"}, {"action": "SELL", "amount": 12183000.0, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167741825000014/0001677418-25-000014-index.htm"}, {"action": "SELL", "amount": 10890000.0, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167741825000012/0001677418-25-000012-index.htm"}, {"action": "SELL", "amount": 1210020.0, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167741825000010/0001677418-25-000010-index.htm"}, {"action": "SELL", "amount": 4800000.0, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167741825000005/0001677418-25-000005-index.htm"}, {"action": "SELL", "amount": 3376050.0, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839725000099/0001668397-25-000099-index.htm"}, {"action": "SELL", "amount": 3081617.1999999997, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000123/0001668397-24-000123-index.htm"}, {"action": "SELL", "amount": 41106.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000061/0001668397-24-000061-index.htm"}, {"action": "SELL", "amount": 3769149.65, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225123000201/0000892251-23-000201-index.htm"}, {"action": "SELL", "amount": 11960243.87, "date": "2021-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761921016795/0001567619-21-016795-index.htm"}, {"action": "SELL", "amount": 2684366.0, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761921012190/0001567619-21-012190-index.htm"}, {"action": "SELL", "amount": 1037237.0, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761921005738/0001567619-21-005738-index.htm"}, {"action": "SELL", "amount": 882000.0, "date": "2020-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761920014633/0001567619-20-014633-index.htm"}, {"action": "SELL", "amount": 726840.0, "date": "2020-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761920014140/0001567619-20-014140-index.htm"}, {"action": "BUY", "amount": 561082.3, "date": "2016-08-17", "score": 68.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000120919116137837/0001209191-16-137837-index.htm"}], "latest": {"action": "SELL", "amount": 13540000.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677418/000167741826000018/0001677418-26-000018-index.htm"}}, {"who": "Stephen P. Ewald", "who_key": "EWALD STEPHEN P", "role": "General Counsel & Corp. Secy.", "person_type": "EXEC", "person_label": "Execs", "bought": 652.22, "sold": 33363101.515, "net": -33362449.295, "trades": 14, "top_score": 12.6, "lean": "selling", "history": [{"action": "SELL", "amount": 7357050.0, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167729726000006/0001677297-26-000006-index.htm"}, {"action": "SELL", "amount": 9120485.5, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167729725000004/0001677297-25-000004-index.htm"}, {"action": "SELL", "amount": 1350000.0, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839725000101/0001668397-25-000101-index.htm"}, {"action": "BUY", "amount": 652.22, "date": "2025-02-27", "score": 12.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839725000021/0001668397-25-000021-index.htm"}, {"action": "SELL", "amount": 597922.815, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000041/0001668397-24-000041-index.htm"}, {"action": "SELL", "amount": 5558421.5, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225123000088/0000892251-23-000088-index.htm"}, {"action": "SELL", "amount": 1433445.0, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922018948/0001567619-22-018948-index.htm"}, {"action": "SELL", "amount": 2091300.0, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761921018875/0001567619-21-018875-index.htm"}, {"action": "SELL", "amount": 920488.0, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089924321016134/0000899243-21-016134-index.htm"}, {"action": "SELL", "amount": 1554800.0, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761921003077/0001567619-21-003077-index.htm"}, {"action": "SELL", "amount": 1400700.0, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761920021036/0001567619-20-021036-index.htm"}, {"action": "SELL", "amount": 899618.0, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761920014914/0001567619-20-014914-index.htm"}, {"action": "SELL", "amount": 618400.0, "date": "2019-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761919019867/0001567619-19-019867-index.htm"}, {"action": "SELL", "amount": 460470.7, "date": "2019-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761919008166/0001567619-19-008166-index.htm"}], "latest": {"action": "SELL", "amount": 7357050.0, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000167729726000006/0001677297-26-000006-index.htm"}}, {"who": "Robert O. Kraft", "who_key": "Kraft Robert O.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15183165.43, "net": -15183165.43, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2383510.98, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000155859226000010/0001558592-26-000010-index.htm"}, {"action": "SELL", "amount": 3830453.2, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000155859225000006/0001558592-25-000006-index.htm"}, {"action": "SELL", "amount": 3175462.71, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839724000155/0001668397-24-000155-index.htm"}, {"action": "SELL", "amount": 3661463.9400000004, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225123000113/0000892251-23-000113-index.htm"}, {"action": "SELL", "amount": 2132274.6, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922019121/0001567619-22-019121-index.htm"}], "latest": {"action": "SELL", "amount": 2383510.98, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000155859226000010/0001558592-26-000010-index.htm"}}, {"who": "Kevin M. Brady", "who_key": "Brady Kevin M.", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11873590.76, "net": -11873590.76, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2125816.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877121/000089225126000149/0000892251-26-000149-index.htm"}, {"action": "SELL", "amount": 1771050.0, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000187712125000004/0001877121-25-000004-index.htm"}, {"action": "SELL", "amount": 5450760.0, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000166839725000093/0001668397-25-000093-index.htm"}, {"action": "SELL", "amount": 1785000.0, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000089225123000093/0000892251-23-000093-index.htm"}, {"action": "SELL", "amount": 457839.76000000007, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761922020559/0001567619-22-020559-index.htm"}, {"action": "SELL", "amount": 283125.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1668397/000156761921019332/0001567619-21-019332-index.htm"}], "latest": {"action": "SELL", "amount": 2125816.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877121/000089225126000149/0000892251-26-000149-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -465131.445}, {"date": "2026-08-11", "net": -14674975.92}, {"date": "2026-08-13", "net": -7111968.6}, {"date": "2026-08-19", "net": -7457740.45}, {"date": "2026-08-20", "net": -28407205.689999998}, {"date": "2026-08-24", "net": -9969093.84}, {"date": "2026-08-26", "net": -5281146.720000001}, {"date": "2026-08-27", "net": -403175.5}, {"date": "2026-09-24", "net": -27403895.009999998}, {"date": "2026-10-27", "net": -13540000.0}], "announcements": [{"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007503", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007499", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001677418-26-000016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001668397-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001668397-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001677418-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001677418-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001750355-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001558592-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001677791-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001622058-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001622058-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-28", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-405684", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001622058-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001622058-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001622058-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001622058-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001677418-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001622058-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001558592-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001622058-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006461", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000892251-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000892251-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000892251-26-000125", "price_sensitive": false}], "performance": {"ticker": "MEDP", "has_prices": true, "summary": {"n": 30, "avg": 4.1000467582772, "win_rate": 0.9666666666666667, "best": 20.270075621173927, "worst": -0.004046739845212354, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 415.27, "return": 0.4223758036939822}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-02-26", "score": 0.0, "ref_price": 447.09, "return": 0.32114339394752733}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 593.07, "return": -0.004046739845212354}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 477.73, "return": 0.2364096874803758}, {"who": "EWALD STEPHEN P", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & Corp. Secy.", "amount": 652.22, "date": "2025-02-27", "score": 12.6, "ref_price": 326.11, "return": 0.8112600042930298}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-11-13", "score": 0.0, "ref_price": 275.87, "return": 1.1411171928807045}, {"who": "Medpace Investors, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8877485.34, "date": "2022-09-22", "score": 60.0, "ref_price": 154.83, "return": 2.814958341406703}, {"who": "Troendle August J.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 8877485.34, "date": "2022-09-22", "score": 72.5, "ref_price": 154.83, "return": 2.814958341406703}, {"who": "Troendle August J.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 29814075.629999995, "date": "2022-09-21", "score": 78.9, "ref_price": 155.78, "return": 2.791693413788676}, {"who": "Medpace Investors, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29814075.629999995, "date": "2022-09-21", "score": 66.4, "ref_price": 155.78, "return": 2.791693413788676}, {"who": "Medpace Investors, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 23796527.4, "date": "2022-09-19", "score": 65.2, "ref_price": 155.12, "return": 2.807826199071686}, {"who": "Troendle August J.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 23796527.4, "date": "2022-09-19", "score": 77.7, "ref_price": 155.12, "return": 2.807826199071686}, {"who": "Troendle August J.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 19115517.32, "date": "2022-09-15", "score": 76.5, "ref_price": 151.47, "return": 2.899584076054664}, {"who": "Medpace Investors, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19115517.32, "date": "2022-09-15", "score": 64.0, "ref_price": 151.47, "return": 2.899584076054664}, {"who": "Troendle August J.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 20298777.62, "date": "2022-09-13", "score": 76.9, "ref_price": 152.9, "return": 2.8631131458469588}, {"who": "Medpace Investors, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20298777.62, "date": "2022-09-13", "score": 64.4, "ref_price": 152.9, "return": 2.8631131458469588}, {"who": "Troendle August J.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 18210222.86, "date": "2022-09-09", "score": 76.3, "ref_price": 163.09, "return": 2.6217425961125755}, {"who": "Medpace Investors, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18210222.86, "date": "2022-09-09", "score": 63.8, "ref_price": 163.09, "return": 2.6217425961125755}, {"who": "Medpace Investors, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16871518.669999998, "date": "2022-09-07", "score": 63.4, "ref_price": 153.34, "return": 2.8520281726881436}, {"who": "Troendle August J.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 16871518.669999998, "date": "2022-09-07", "score": 75.9, "ref_price": 153.34, "return": 2.8520281726881436}, {"who": "Medpace Investors, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13143379.24, "date": "2022-09-02", "score": 62.1, "ref_price": 145.55, "return": 3.058193060803847}, {"who": "Troendle August J.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 13143379.24, "date": "2022-09-02", "score": 74.6, "ref_price": 145.55, "return": 3.058193060803847}, {"who": "Troendle August J.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 1207850.0, "date": "2022-07-18", "score": 62.0, "ref_price": 145.6, "return": 3.05679945054945}, {"who": "Medpace Investors, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1207850.0, "date": "2022-07-18", "score": 49.5, "ref_price": 145.6, "return": 3.05679945054945}, {"who": "Troendle August J.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 3222911.1, "date": "2022-07-14", "score": 67.2, "ref_price": 147.98, "return": 2.9915529125557505}, {"who": "Medpace Investors, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3222911.1, "date": "2022-07-14", "score": 54.7, "ref_price": 147.98, "return": 2.9915529125557505}, {"who": "DAVENPORT FRED B JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72900.0, "date": "2022-02-17", "score": 42.4, "ref_price": 142.26, "return": 3.1520455504006746}, {"who": "Troendle August J.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 279800.0, "date": "2016-08-18", "score": 54.4, "ref_price": 27.77, "return": 20.270075621173927}, {"who": "BURWIG SUSAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, Operations", "amount": 561082.3, "date": "2016-08-17", "score": 68.0, "ref_price": 28.14, "return": 19.990405117270786}, {"who": "Troendle August J.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director, 10% Owner", "amount": 19999995.0, "date": "2016-08-16", "score": 91.6, "ref_price": 29.32, "return": 19.1456343792633}]}, "price_series": [{"date": "2016-08-12", "close": 28.04, "volume": 472705.0}, {"date": "2016-08-15", "close": 29.22, "volume": 620636.0}, {"date": "2016-08-16", "close": 29.32, "volume": 315235.0}, {"date": "2016-08-17", "close": 28.14, "volume": 507921.0}, {"date": "2016-08-18", "close": 27.77, "volume": 330743.0}, {"date": "2016-08-19", "close": 28.53, "volume": 267814.0}, {"date": "2016-08-22", "close": 29.26, "volume": 527033.0}, {"date": "2016-08-23", "close": 29.19, "volume": 424986.0}, {"date": "2016-08-24", "close": 28.08, "volume": 406080.0}, {"date": "2016-08-25", "close": 27.69, "volume": 148980.0}, {"date": "2016-08-26", "close": 27.13, "volume": 255219.0}, {"date": "2016-08-29", "close": 28.2, "volume": 288679.0}, {"date": "2016-08-30", "close": 27.86, "volume": 184276.0}, {"date": "2016-08-31", "close": 28.25, "volume": 228881.0}, {"date": "2016-09-01", "close": 29.245, "volume": 266620.0}, {"date": "2016-09-02", "close": 30.7, "volume": 1125892.0}, {"date": "2016-09-06", "close": 30.48, "volume": 674869.0}, {"date": "2016-09-07", "close": 29.4, "volume": 264092.0}, {"date": "2016-09-08", "close": 30.05, "volume": 590910.0}, {"date": "2016-09-09", "close": 29.55, "volume": 249356.0}, {"date": "2016-09-12", "close": 29.75, "volume": 204773.0}, {"date": "2016-09-13", "close": 29.82, "volume": 112141.0}, {"date": "2016-09-14", "close": 30.14, "volume": 311524.0}, {"date": "2016-09-15", "close": 30.01, "volume": 79700.0}, {"date": "2016-09-16", "close": 30.45, "volume": 513078.0}, {"date": "2016-09-19", "close": 30.57, "volume": 151689.0}, {"date": "2016-09-20", "close": 30.44, "volume": 110074.0}, {"date": "2016-09-21", "close": 30.03, "volume": 202442.0}, {"date": "2016-09-22", "close": 29.95, "volume": 172005.0}, {"date": "2016-09-23", "close": 29.55, "volume": 158668.0}, {"date": "2016-09-26", "close": 29.03, "volume": 178506.0}, {"date": "2016-09-27", "close": 29.32, "volume": 92188.0}, {"date": "2016-09-28", "close": 29.44, "volume": 107331.0}, {"date": "2016-09-29", "close": 28.97, "volume": 153363.0}, {"date": "2016-09-30", "close": 29.86, "volume": 1000879.0}, {"date": "2016-10-03", "close": 30.53, "volume": 206173.0}, {"date": "2016-10-04", "close": 29.97, "volume": 154378.0}, {"date": "2016-10-05", "close": 30.11, "volume": 134415.0}, {"date": "2016-10-06", "close": 29.39, "volume": 162244.0}, {"date": "2016-10-07", "close": 30.21, "volume": 772021.0}, {"date": "2016-10-10", "close": 30.25, "volume": 432334.0}, {"date": "2016-10-11", "close": 29.66, "volume": 294143.0}, {"date": "2016-10-12", "close": 29.34, "volume": 177795.0}, {"date": "2016-10-13", "close": 29.69, "volume": 150467.0}, {"date": "2016-10-14", "close": 29.2, "volume": 56773.0}, {"date": "2016-10-17", "close": 29.5, "volume": 89820.0}, {"date": "2016-10-18", "close": 30.7, "volume": 135881.0}, {"date": "2016-10-19", "close": 30.78, "volume": 103410.0}, {"date": "2016-10-20", "close": 30.91, "volume": 149112.0}, {"date": "2016-10-21", "close": 31.3, "volume": 236229.0}, {"date": "2016-10-24", "close": 31.09, "volume": 124660.0}, {"date": "2016-10-25", "close": 30.4, "volume": 58612.0}, {"date": "2016-10-26", "close": 29.67, "volume": 53920.0}, {"date": "2016-10-27", "close": 28.74, "volume": 117086.0}, {"date": "2016-10-28", "close": 28.89, "volume": 95439.0}, {"date": "2016-10-31", "close": 29.02, "volume": 134052.0}, {"date": "2016-11-01", "close": 29.09, "volume": 90181.0}, {"date": "2016-11-02", "close": 29.83, "volume": 95354.0}, {"date": "2016-11-03", "close": 29.07, "volume": 120583.0}, {"date": "2016-11-04", "close": 30.97, "volume": 176565.0}, {"date": "2016-11-07", "close": 31.72, "volume": 109897.0}, {"date": "2016-11-08", "close": 32.25, "volume": 120694.0}, {"date": "2016-11-09", "close": 33.69, "volume": 168446.0}, {"date": "2016-11-10", "close": 34.45, "volume": 220195.0}, {"date": "2016-11-11", "close": 34.35, "volume": 155295.0}, {"date": "2016-11-14", "close": 34.69, "volume": 137855.0}, {"date": "2016-11-15", "close": 36.01, "volume": 192997.0}, {"date": "2016-11-16", "close": 35.88, "volume": 134837.0}, {"date": "2016-11-17", "close": 35.86, "volume": 223483.0}, {"date": "2016-11-18", "close": 35.99, "volume": 104435.0}, {"date": "2016-11-21", "close": 35.94, "volume": 88390.0}, {"date": "2016-11-22", "close": 36.13, "volume": 96148.0}, {"date": "2016-11-23", "close": 36.9, "volume": 102027.0}, {"date": "2016-11-25", "close": 37.46, "volume": 31810.0}, {"date": "2016-11-28", "close": 36.53, "volume": 93884.0}, {"date": "2016-11-29", "close": 36.78, "volume": 120518.0}, {"date": "2016-11-30", "close": 35.68, "volume": 209542.0}, {"date": "2016-12-01", "close": 35.21, "volume": 80423.0}, {"date": "2016-12-02", "close": 36.99, "volume": 121476.0}, {"date": "2016-12-05", "close": 37.46, "volume": 136778.0}, {"date": "2016-12-06", "close": 37.87, "volume": 91382.0}, {"date": "2016-12-07", "close": 37.24, "volume": 91854.0}, {"date": "2016-12-08", "close": 36.55, "volume": 103952.0}, {"date": "2016-12-09", "close": 36.0, "volume": 112974.0}, {"date": "2016-12-12", "close": 34.53, "volume": 197891.0}, {"date": "2016-12-13", "close": 34.02, "volume": 140425.0}, {"date": "2016-12-14", "close": 33.69, "volume": 174063.0}, {"date": "2016-12-15", "close": 33.71, "volume": 169503.0}, {"date": "2016-12-16", "close": 34.4, "volume": 827162.0}, {"date": "2016-12-19", "close": 34.99, "volume": 152704.0}, {"date": "2016-12-20", "close": 35.89, "volume": 130044.0}, {"date": "2016-12-21", "close": 36.0, "volume": 150102.0}, {"date": "2016-12-22", "close": 35.78, "volume": 77129.0}, {"date": "2016-12-23", "close": 35.88, "volume": 85176.0}, {"date": "2016-12-27", "close": 35.96, "volume": 79866.0}, {"date": "2016-12-28", "close": 35.8, "volume": 83630.0}, {"date": "2016-12-29", "close": 35.77, "volume": 70113.0}, {"date": "2016-12-30", "close": 36.07, "volume": 72677.0}, {"date": "2017-01-03", "close": 35.91, "volume": 116346.0}, {"date": "2017-01-04", "close": 36.39, "volume": 154841.0}, {"date": "2017-01-05", "close": 35.83, "volume": 119604.0}, {"date": "2017-01-06", "close": 35.82, "volume": 92335.0}, {"date": "2017-01-09", "close": 35.72, "volume": 66080.0}, {"date": "2017-01-10", "close": 36.33, "volume": 46209.0}, {"date": "2017-01-11", "close": 35.64, "volume": 123826.0}, {"date": "2017-01-12", "close": 35.32, "volume": 42038.0}, {"date": "2017-01-13", "close": 35.46, "volume": 46784.0}, {"date": "2017-01-17", "close": 34.78, "volume": 86110.0}, {"date": "2017-01-18", "close": 34.6, "volume": 51160.0}, {"date": "2017-01-19", "close": 34.37, "volume": 73591.0}, {"date": "2017-01-20", "close": 34.98, "volume": 89850.0}, {"date": "2017-01-23", "close": 34.35, "volume": 122081.0}, {"date": "2017-01-24", "close": 34.9, "volume": 76945.0}, {"date": "2017-01-25", "close": 35.13, "volume": 57423.0}, {"date": "2017-01-26", "close": 35.05, "volume": 133104.0}, {"date": "2017-01-27", "close": 35.02, "volume": 82738.0}, {"date": "2017-01-30", "close": 34.34, "volume": 46419.0}, {"date": "2017-01-31", "close": 34.89, "volume": 94759.0}, {"date": "2017-02-01", "close": 34.75, "volume": 141243.0}, {"date": "2017-02-02", "close": 33.7, "volume": 154844.0}, {"date": "2017-02-03", "close": 33.4, "volume": 94245.0}, {"date": "2017-02-06", "close": 33.02, "volume": 160907.0}, {"date": "2017-02-07", "close": 32.75, "volume": 96100.0}, {"date": "2017-02-08", "close": 32.66, "volume": 150239.0}, {"date": "2017-02-09", "close": 33.78, "volume": 114953.0}, {"date": "2017-02-10", "close": 34.33, "volume": 96485.0}, {"date": "2017-02-13", "close": 34.16, "volume": 79296.0}, {"date": "2017-02-14", "close": 34.41, "volume": 139489.0}, {"date": "2017-02-15", "close": 35.11, "volume": 177798.0}, {"date": "2017-02-16", "close": 35.83, "volume": 112055.0}, {"date": "2017-02-17", "close": 35.22, "volume": 119660.0}, {"date": "2017-02-21", "close": 35.43, "volume": 63689.0}, {"date": "2017-02-22", "close": 35.57, "volume": 79065.0}, {"date": "2017-02-23", "close": 35.56, "volume": 84821.0}, {"date": "2017-02-24", "close": 36.11, "volume": 101363.0}, {"date": "2017-02-27", "close": 36.38, "volume": 217077.0}, {"date": "2017-02-28", "close": 28.95, "volume": 1303517.0}, {"date": "2017-03-01", "close": 28.63, "volume": 310290.0}, {"date": "2017-03-02", "close": 28.99, "volume": 323307.0}, {"date": "2017-03-03", "close": 28.86, "volume": 166002.0}, {"date": "2017-03-06", "close": 28.22, "volume": 186127.0}, {"date": "2017-03-07", "close": 28.32, "volume": 108967.0}, {"date": "2017-03-08", "close": 28.55, "volume": 262757.0}, {"date": "2017-03-09", "close": 29.16, "volume": 142119.0}, {"date": "2017-03-10", "close": 28.52, "volume": 197979.0}, {"date": "2017-03-13", "close": 28.38, "volume": 74073.0}, {"date": "2017-03-14", "close": 28.12, "volume": 153531.0}, {"date": "2017-03-15", "close": 28.32, "volume": 115807.0}, {"date": "2017-03-16", "close": 28.45, "volume": 141487.0}, {"date": "2017-03-17", "close": 27.66, "volume": 310753.0}, {"date": "2017-03-20", "close": 27.06, "volume": 150753.0}, {"date": "2017-03-21", "close": 26.56, "volume": 137976.0}, {"date": "2017-03-22", "close": 26.62, "volume": 142514.0}, {"date": "2017-03-23", "close": 27.1, "volume": 213383.0}, {"date": "2017-03-24", "close": 26.91, "volume": 226395.0}, {"date": "2017-03-27", "close": 27.23, "volume": 81267.0}, {"date": "2017-03-28", "close": 27.23, "volume": 453349.0}, {"date": "2017-03-29", "close": 28.04, "volume": 237716.0}, {"date": "2017-03-30", "close": 28.3, "volume": 207930.0}, {"date": "2017-03-31", "close": 29.85, "volume": 391470.0}, {"date": "2017-04-03", "close": 30.36, "volume": 200705.0}, {"date": "2017-04-04", "close": 30.07, "volume": 192106.0}, {"date": "2017-04-05", "close": 30.18, "volume": 168264.0}, {"date": "2017-04-06", "close": 30.04, "volume": 253740.0}, {"date": "2017-04-07", "close": 29.71, "volume": 160127.0}, {"date": "2017-04-10", "close": 29.32, "volume": 291691.0}, {"date": "2017-04-11", "close": 29.45, "volume": 305733.0}, {"date": "2017-04-12", "close": 28.93, "volume": 91688.0}, {"date": "2017-04-13", "close": 28.44, "volume": 96767.0}, {"date": "2017-04-17", "close": 29.0, "volume": 195786.0}, {"date": "2017-04-18", "close": 29.0, "volume": 40118.0}, {"date": "2017-04-19", "close": 30.1, "volume": 107054.0}, {"date": "2017-04-20", "close": 30.44, "volume": 145364.0}, {"date": "2017-04-21", "close": 30.46, "volume": 87323.0}, {"date": "2017-04-24", "close": 30.96, "volume": 101158.0}, {"date": "2017-04-25", "close": 31.2, "volume": 146536.0}, {"date": "2017-04-26", "close": 31.16, "volume": 122883.0}, {"date": "2017-04-27", "close": 31.56, "volume": 88346.0}, {"date": "2017-04-28", "close": 31.71, "volume": 45800.0}, {"date": "2017-05-01", "close": 32.39, "volume": 122407.0}, {"date": "2017-05-02", "close": 22.47, "volume": 2515382.0}, {"date": "2017-05-03", "close": 22.18, "volume": 737657.0}, {"date": "2017-05-04", "close": 22.6, "volume": 341696.0}, {"date": "2017-05-05", "close": 22.98, "volume": 1354088.0}, {"date": "2017-05-08", "close": 24.17, "volume": 388495.0}, {"date": "2017-05-09", "close": 24.47, "volume": 279525.0}, {"date": "2017-05-10", "close": 24.84, "volume": 170369.0}, {"date": "2017-05-11", "close": 25.25, "volume": 264939.0}, {"date": "2017-05-12", "close": 25.67, "volume": 169696.0}, {"date": "2017-05-15", "close": 26.34, "volume": 218635.0}, {"date": "2017-05-16", "close": 26.82, "volume": 182397.0}, {"date": "2017-05-17", "close": 26.13, "volume": 180566.0}, {"date": "2017-05-18", "close": 26.27, "volume": 143243.0}, {"date": "2017-05-19", "close": 26.44, "volume": 143211.0}, {"date": "2017-05-22", "close": 26.79, "volume": 102584.0}, {"date": "2017-05-23", "close": 26.67, "volume": 89252.0}, {"date": "2017-05-24", "close": 26.77, "volume": 93167.0}, {"date": "2017-05-25", "close": 26.99, "volume": 139387.0}, {"date": "2017-05-26", "close": 27.07, "volume": 111355.0}, {"date": "2017-05-30", "close": 27.48, "volume": 184557.0}, {"date": "2017-05-31", "close": 27.82, "volume": 160536.0}, {"date": "2017-06-01", "close": 28.3, "volume": 198951.0}, {"date": "2017-06-02", "close": 28.04, "volume": 108725.0}, {"date": "2017-06-05", "close": 27.91, "volume": 118931.0}, {"date": "2017-06-06", "close": 28.1, "volume": 128060.0}, {"date": "2017-06-07", "close": 28.07, "volume": 155388.0}, {"date": "2017-06-08", "close": 28.63, "volume": 94145.0}, {"date": "2017-06-09", "close": 27.71, "volume": 181275.0}, {"date": "2017-06-12", "close": 28.15, "volume": 266403.0}, {"date": "2017-06-13", "close": 28.19, "volume": 411549.0}, {"date": "2017-06-14", "close": 27.99, "volume": 176180.0}, {"date": "2017-06-15", "close": 28.15, "volume": 226400.0}, {"date": "2017-06-16", "close": 28.35, "volume": 362337.0}, {"date": "2017-06-19", "close": 28.49, "volume": 181194.0}, {"date": "2017-06-20", "close": 28.41, "volume": 331231.0}, {"date": "2017-06-21", "close": 28.4, "volume": 230100.0}, {"date": "2017-06-22", "close": 28.81, "volume": 425048.0}, {"date": "2017-06-23", "close": 29.27, "volume": 437503.0}, {"date": "2017-06-26", "close": 29.09, "volume": 76772.0}, {"date": "2017-06-27", "close": 28.8, "volume": 88854.0}, {"date": "2017-06-28", "close": 29.52, "volume": 57159.0}, {"date": "2017-06-29", "close": 29.13, "volume": 71267.0}, {"date": "2017-06-30", "close": 29.0, "volume": 59670.0}, {"date": "2017-07-03", "close": 29.01, "volume": 58565.0}, {"date": "2017-07-05", "close": 29.28, "volume": 91753.0}, {"date": "2017-07-06", "close": 29.0, "volume": 113244.0}, {"date": "2017-07-07", "close": 29.24, "volume": 103670.0}, {"date": "2017-07-10", "close": 27.27, "volume": 306791.0}, {"date": "2017-07-11", "close": 27.62, "volume": 218755.0}, {"date": "2017-07-12", "close": 27.76, "volume": 244974.0}, {"date": "2017-07-13", "close": 27.51, "volume": 206237.0}, {"date": "2017-07-14", "close": 27.68, "volume": 172578.0}, {"date": "2017-07-17", "close": 28.04, "volume": 124088.0}, {"date": "2017-07-18", "close": 28.04, "volume": 189818.0}, {"date": "2017-07-19", "close": 28.06, "volume": 131095.0}, {"date": "2017-07-20", "close": 28.19, "volume": 407832.0}, {"date": "2017-07-21", "close": 28.23, "volume": 140670.0}, {"date": "2017-07-24", "close": 28.9, "volume": 213313.0}, {"date": "2017-07-25", "close": 28.64, "volume": 107592.0}, {"date": "2017-07-26", "close": 28.59, "volume": 93687.0}, {"date": "2017-07-27", "close": 27.97, "volume": 148815.0}, {"date": "2017-07-28", "close": 27.49, "volume": 220926.0}, {"date": "2017-07-31", "close": 27.43, "volume": 187448.0}, {"date": "2017-08-01", "close": 29.7, "volume": 1093770.0}, {"date": "2017-08-02", "close": 29.77, "volume": 398218.0}, {"date": "2017-08-03", "close": 31.53, "volume": 247083.0}, {"date": "2017-08-04", "close": 31.63, "volume": 149999.0}, {"date": "2017-08-07", "close": 31.92, "volume": 133272.0}, {"date": "2017-08-08", "close": 33.11, "volume": 216873.0}, {"date": "2017-08-09", "close": 32.19, "volume": 289098.0}, {"date": "2017-08-10", "close": 30.89, "volume": 173205.0}, {"date": "2017-08-11", "close": 30.83, "volume": 147616.0}, {"date": "2017-08-14", "close": 31.26, "volume": 111998.0}, {"date": "2017-08-15", "close": 31.37, "volume": 99553.0}, {"date": "2017-08-16", "close": 31.21, "volume": 76540.0}, {"date": "2017-08-17", "close": 31.65, "volume": 127786.0}, {"date": "2017-08-18", "close": 31.2, "volume": 86492.0}, {"date": "2017-08-21", "close": 31.36, "volume": 116226.0}, {"date": "2017-08-22", "close": 31.7, "volume": 90325.0}, {"date": "2017-08-23", "close": 31.56, "volume": 95900.0}, {"date": "2017-08-24", "close": 32.24, "volume": 96477.0}, {"date": "2017-08-25", "close": 31.95, "volume": 78783.0}, {"date": "2017-08-28", "close": 32.12, "volume": 57295.0}, {"date": "2017-08-29", "close": 32.15, "volume": 65801.0}, {"date": "2017-08-30", "close": 32.22, "volume": 92424.0}, {"date": "2017-08-31", "close": 32.64, "volume": 59304.0}, {"date": "2017-09-01", "close": 32.93, "volume": 61783.0}, {"date": "2017-09-05", "close": 32.1, "volume": 103783.0}, {"date": "2017-09-06", "close": 32.07, "volume": 79115.0}, {"date": "2017-09-07", "close": 32.63, "volume": 101627.0}, {"date": "2017-09-08", "close": 32.15, "volume": 119085.0}, {"date": "2017-09-11", "close": 32.48, "volume": 81645.0}, {"date": "2017-09-12", "close": 32.13, "volume": 86133.0}, {"date": "2017-09-13", "close": 31.22, "volume": 106579.0}, {"date": "2017-09-14", "close": 30.81, "volume": 140566.0}, {"date": "2017-09-15", "close": 31.01, "volume": 124080.0}, {"date": "2017-09-18", "close": 31.26, "volume": 81130.0}, {"date": "2017-09-19", "close": 31.2, "volume": 84787.0}, {"date": "2017-09-20", "close": 31.02, "volume": 114078.0}, {"date": "2017-09-21", "close": 31.05, "volume": 47757.0}, {"date": "2017-09-22", "close": 31.32, "volume": 47085.0}, {"date": "2017-09-25", "close": 31.44, "volume": 51829.0}, {"date": "2017-09-26", "close": 31.3, "volume": 50927.0}, {"date": "2017-09-27", "close": 32.13, "volume": 84891.0}, {"date": "2017-09-28", "close": 32.13, "volume": 73724.0}, {"date": "2017-09-29", "close": 31.9, "volume": 98589.0}, {"date": "2017-10-02", "close": 32.85, "volume": 117298.0}, {"date": "2017-10-03", "close": 33.11, "volume": 97441.0}, {"date": "2017-10-04", "close": 33.89, "volume": 82020.0}, {"date": "2017-10-05", "close": 33.81, "volume": 53301.0}, {"date": "2017-10-06", "close": 32.96, "volume": 93671.0}, {"date": "2017-10-09", "close": 33.78, "volume": 127213.0}, {"date": "2017-10-10", "close": 33.59, "volume": 56663.0}, {"date": "2017-10-11", "close": 34.07, "volume": 53363.0}, {"date": "2017-10-12", "close": 33.6, "volume": 135440.0}, {"date": "2017-10-13", "close": 33.05, "volume": 59170.0}, {"date": "2017-10-16", "close": 33.42, "volume": 78537.0}, {"date": "2017-10-17", "close": 33.6, "volume": 65254.0}, {"date": "2017-10-18", "close": 33.43, "volume": 49173.0}, {"date": "2017-10-19", "close": 33.7, "volume": 69628.0}, {"date": "2017-10-20", "close": 33.64, "volume": 20377.0}, {"date": "2017-10-23", "close": 33.49, "volume": 49092.0}, {"date": "2017-10-24", "close": 33.56, "volume": 46838.0}, {"date": "2017-10-25", "close": 34.09, "volume": 99309.0}, {"date": "2017-10-26", "close": 34.85, "volume": 102666.0}, {"date": "2017-10-27", "close": 35.27, "volume": 122175.0}, {"date": "2017-10-30", "close": 35.57, "volume": 192489.0}, {"date": "2017-10-31", "close": 37.47, "volume": 366298.0}, {"date": "2017-11-01", "close": 36.01, "volume": 190172.0}, {"date": "2017-11-02", "close": 36.02, "volume": 68637.0}, {"date": "2017-11-03", "close": 37.24, "volume": 183512.0}, {"date": "2017-11-06", "close": 36.97, "volume": 111640.0}, {"date": "2017-11-07", "close": 37.2, "volume": 139856.0}, {"date": "2017-11-08", "close": 37.29, "volume": 119795.0}, {"date": "2017-11-09", "close": 35.51, "volume": 251138.0}, {"date": "2017-11-10", "close": 34.55, "volume": 119932.0}, {"date": "2017-11-13", "close": 34.39, "volume": 106530.0}, {"date": "2017-11-14", "close": 34.12, "volume": 118764.0}, {"date": "2017-11-15", "close": 33.76, "volume": 126135.0}, {"date": "2017-11-16", "close": 34.53, "volume": 104004.0}, {"date": "2017-11-17", "close": 35.64, "volume": 137805.0}, {"date": "2017-11-20", "close": 36.04, "volume": 106142.0}, {"date": "2017-11-21", "close": 36.21, "volume": 97061.0}, {"date": "2017-11-22", "close": 36.42, "volume": 65318.0}, {"date": "2017-11-24", "close": 36.58, "volume": 56806.0}, {"date": "2017-11-27", "close": 36.14, "volume": 184409.0}, {"date": "2017-11-28", "close": 34.52, "volume": 378611.0}, {"date": "2017-11-29", "close": 33.96, "volume": 234751.0}, {"date": "2017-11-30", "close": 33.31, "volume": 825996.0}, {"date": "2017-12-01", "close": 32.46, "volume": 2299299.0}, {"date": "2017-12-04", "close": 32.965, "volume": 712612.0}, {"date": "2017-12-05", "close": 33.2, "volume": 323283.0}, {"date": "2017-12-06", "close": 33.66, "volume": 230862.0}, {"date": "2017-12-07", "close": 34.76, "volume": 289427.0}, {"date": "2017-12-08", "close": 34.88, "volume": 148583.0}, {"date": "2017-12-11", "close": 35.17, "volume": 233176.0}, {"date": "2017-12-12", "close": 35.77, "volume": 469476.0}, {"date": "2017-12-13", "close": 36.0, "volume": 296414.0}, {"date": "2017-12-14", "close": 36.38, "volume": 303022.0}, {"date": "2017-12-15", "close": 36.04, "volume": 1019776.0}, {"date": "2017-12-18", "close": 37.65, "volume": 290951.0}, {"date": "2017-12-19", "close": 38.31, "volume": 206134.0}, {"date": "2017-12-20", "close": 37.2, "volume": 211366.0}, {"date": "2017-12-21", "close": 37.42, "volume": 153857.0}, {"date": "2017-12-22", "close": 36.77, "volume": 369276.0}, {"date": "2017-12-26", "close": 36.85, "volume": 108203.0}, {"date": "2017-12-27", "close": 36.78, "volume": 99106.0}, {"date": "2017-12-28", "close": 36.53, "volume": 85777.0}, {"date": "2017-12-29", "close": 36.26, "volume": 122063.0}, {"date": "2018-01-02", "close": 37.14, "volume": 213745.0}, {"date": "2018-01-03", "close": 37.27, "volume": 167130.0}, {"date": "2018-01-04", "close": 36.85, "volume": 190424.0}, {"date": "2018-01-05", "close": 37.03, "volume": 185340.0}, {"date": "2018-01-08", "close": 36.81, "volume": 321502.0}, {"date": "2018-01-09", "close": 37.55, "volume": 261636.0}, {"date": "2018-01-10", "close": 37.6, "volume": 205505.0}, {"date": "2018-01-11", "close": 38.05, "volume": 152974.0}, {"date": "2018-01-12", "close": 37.1, "volume": 106834.0}, {"date": "2018-01-16", "close": 37.58, "volume": 179850.0}, {"date": "2018-01-17", "close": 37.75, "volume": 346176.0}, {"date": "2018-01-18", "close": 37.71, "volume": 189046.0}, {"date": "2018-01-19", "close": 38.4, "volume": 170810.0}, {"date": "2018-01-22", "close": 38.02, "volume": 210183.0}, {"date": "2018-01-23", "close": 38.16, "volume": 109809.0}, {"date": "2018-01-24", "close": 37.33, "volume": 176638.0}, {"date": "2018-01-25", "close": 38.18, "volume": 153856.0}, {"date": "2018-01-26", "close": 38.63, "volume": 76137.0}, {"date": "2018-01-29", "close": 38.79, "volume": 129593.0}, {"date": "2018-01-30", "close": 37.61, "volume": 135779.0}, {"date": "2018-01-31", "close": 36.73, "volume": 156667.0}, {"date": "2018-02-01", "close": 37.41, "volume": 181997.0}, {"date": "2018-02-02", "close": 35.97, "volume": 165184.0}, {"date": "2018-02-05", "close": 35.2, "volume": 293721.0}, {"date": "2018-02-06", "close": 35.61, "volume": 156865.0}, {"date": "2018-02-07", "close": 36.35, "volume": 131626.0}, {"date": "2018-02-08", "close": 35.8, "volume": 197320.0}, {"date": "2018-02-09", "close": 36.07, "volume": 144658.0}, {"date": "2018-02-12", "close": 36.6, "volume": 150966.0}, {"date": "2018-02-13", "close": 37.53, "volume": 97666.0}, {"date": "2018-02-14", "close": 38.65, "volume": 177847.0}, {"date": "2018-02-15", "close": 37.7, "volume": 148241.0}, {"date": "2018-02-16", "close": 38.03, "volume": 151665.0}, {"date": "2018-02-20", "close": 37.6, "volume": 266753.0}, {"date": "2018-02-21", "close": 37.79, "volume": 100070.0}, {"date": "2018-02-22", "close": 36.69, "volume": 210694.0}, {"date": "2018-02-23", "close": 38.01, "volume": 186121.0}, {"date": "2018-02-26", "close": 39.05, "volume": 344072.0}, {"date": "2018-02-27", "close": 32.025, "volume": 1267195.0}, {"date": "2018-02-28", "close": 32.05, "volume": 530703.0}, {"date": "2018-03-01", "close": 32.38, "volume": 401779.0}, {"date": "2018-03-02", "close": 32.58, "volume": 313434.0}, {"date": "2018-03-05", "close": 33.56, "volume": 238834.0}, {"date": "2018-03-06", "close": 33.79, "volume": 179176.0}, {"date": "2018-03-07", "close": 34.32, "volume": 253276.0}, {"date": "2018-03-08", "close": 35.24, "volume": 275193.0}, {"date": "2018-03-09", "close": 36.67, "volume": 351700.0}, {"date": "2018-03-12", "close": 37.1, "volume": 311827.0}, {"date": "2018-03-13", "close": 35.58, "volume": 192333.0}, {"date": "2018-03-14", "close": 35.95, "volume": 188956.0}, {"date": "2018-03-15", "close": 35.59, "volume": 124584.0}, {"date": "2018-03-16", "close": 36.1, "volume": 427351.0}, {"date": "2018-03-19", "close": 36.36, "volume": 184015.0}, {"date": "2018-03-20", "close": 36.52, "volume": 179680.0}, {"date": "2018-03-21", "close": 36.92, "volume": 186566.0}, {"date": "2018-03-22", "close": 36.39, "volume": 191074.0}, {"date": "2018-03-23", "close": 35.65, "volume": 173915.0}, {"date": "2018-03-26", "close": 36.42, "volume": 152933.0}, {"date": "2018-03-27", "close": 36.12, "volume": 172221.0}, {"date": "2018-03-28", "close": 36.0, "volume": 173282.0}, {"date": "2018-03-29", "close": 34.91, "volume": 304100.0}, {"date": "2018-04-02", "close": 34.03, "volume": 163305.0}, {"date": "2018-04-03", "close": 34.23, "volume": 219836.0}, {"date": "2018-04-04", "close": 35.87, "volume": 209249.0}, {"date": "2018-04-05", "close": 36.18, "volume": 108874.0}, {"date": "2018-04-06", "close": 35.59, "volume": 211131.0}, {"date": "2018-04-09", "close": 35.6, "volume": 104138.0}, {"date": "2018-04-10", "close": 36.79, "volume": 168110.0}, {"date": "2018-04-11", "close": 36.79, "volume": 78439.0}, {"date": "2018-04-12", "close": 37.02, "volume": 300933.0}, {"date": "2018-04-13", "close": 37.1, "volume": 105087.0}, {"date": "2018-04-16", "close": 37.43, "volume": 91740.0}, {"date": "2018-04-17", "close": 37.6, "volume": 185512.0}, {"date": "2018-04-18", "close": 37.7, "volume": 137465.0}, {"date": "2018-04-19", "close": 36.9, "volume": 118480.0}, {"date": "2018-04-20", "close": 36.64, "volume": 95564.0}, {"date": "2018-04-23", "close": 37.1, "volume": 64727.0}, {"date": "2018-04-24", "close": 37.01, "volume": 92517.0}, {"date": "2018-04-25", "close": 37.12, "volume": 51346.0}, {"date": "2018-04-26", "close": 37.35, "volume": 93890.0}, {"date": "2018-04-27", "close": 37.33, "volume": 83442.0}, {"date": "2018-04-30", "close": 36.99, "volume": 176992.0}, {"date": "2018-05-01", "close": 38.19, "volume": 259433.0}, {"date": "2018-05-02", "close": 38.89, "volume": 261681.0}, {"date": "2018-05-03", "close": 36.42, "volume": 2765381.0}, {"date": "2018-05-04", "close": 37.32, "volume": 610687.0}, {"date": "2018-05-07", "close": 39.09, "volume": 471314.0}, {"date": "2018-05-08", "close": 40.06, "volume": 425437.0}, {"date": "2018-05-09", "close": 39.45, "volume": 188024.0}, {"date": "2018-05-10", "close": 40.41, "volume": 188519.0}, {"date": "2018-05-11", "close": 41.24, "volume": 148205.0}, {"date": "2018-05-14", "close": 42.31, "volume": 376815.0}, {"date": "2018-05-15", "close": 41.55, "volume": 225284.0}, {"date": "2018-05-16", "close": 41.03, "volume": 311389.0}, {"date": "2018-05-17", "close": 41.31, "volume": 176717.0}, {"date": "2018-05-18", "close": 42.62, "volume": 209908.0}, {"date": "2018-05-21", "close": 41.96, "volume": 158238.0}, {"date": "2018-05-22", "close": 42.54, "volume": 229548.0}, {"date": "2018-05-23", "close": 42.41, "volume": 180162.0}, {"date": "2018-05-24", "close": 42.74, "volume": 254416.0}, {"date": "2018-05-25", "close": 42.0, "volume": 230408.0}, {"date": "2018-05-29", "close": 42.47, "volume": 349016.0}, {"date": "2018-05-30", "close": 42.13, "volume": 223041.0}, {"date": "2018-05-31", "close": 42.16, "volume": 347879.0}, {"date": "2018-06-01", "close": 42.63, "volume": 307456.0}, {"date": "2018-06-04", "close": 42.45, "volume": 234905.0}, {"date": "2018-06-05", "close": 43.13, "volume": 219045.0}, {"date": "2018-06-06", "close": 43.84, "volume": 251537.0}, {"date": "2018-06-07", "close": 43.27, "volume": 262335.0}, {"date": "2018-06-08", "close": 43.5, "volume": 291049.0}, {"date": "2018-06-11", "close": 43.39, "volume": 300796.0}, {"date": "2018-06-12", "close": 41.99, "volume": 1884832.0}, {"date": "2018-06-13", "close": 43.6, "volume": 1148307.0}, {"date": "2018-06-14", "close": 44.98, "volume": 579722.0}, {"date": "2018-06-15", "close": 45.24, "volume": 462718.0}, {"date": "2018-06-18", "close": 45.46, "volume": 307368.0}, {"date": "2018-06-19", "close": 44.69, "volume": 239388.0}, {"date": "2018-06-20", "close": 45.08, "volume": 174111.0}, {"date": "2018-06-21", "close": 44.54, "volume": 227287.0}, {"date": "2018-06-22", "close": 45.07, "volume": 1017030.0}, {"date": "2018-06-25", "close": 43.75, "volume": 229047.0}, {"date": "2018-06-26", "close": 43.38, "volume": 178231.0}, {"date": "2018-06-27", "close": 42.58, "volume": 208436.0}, {"date": "2018-06-28", "close": 43.08, "volume": 192568.0}, {"date": "2018-06-29", "close": 43.0, "volume": 187054.0}, {"date": "2018-07-02", "close": 43.25, "volume": 149983.0}, {"date": "2018-07-03", "close": 43.93, "volume": 108230.0}, {"date": "2018-07-05", "close": 43.89, "volume": 117863.0}, {"date": "2018-07-06", "close": 44.34, "volume": 116232.0}, {"date": "2018-07-09", "close": 44.37, "volume": 177817.0}, {"date": "2018-07-10", "close": 44.28, "volume": 160665.0}, {"date": "2018-07-11", "close": 43.87, "volume": 185737.0}, {"date": "2018-07-12", "close": 44.54, "volume": 169016.0}, {"date": "2018-07-13", "close": 44.72, "volume": 127066.0}, {"date": "2018-07-16", "close": 44.58, "volume": 154350.0}, {"date": "2018-07-17", "close": 45.89, "volume": 197990.0}, {"date": "2018-07-18", "close": 46.11, "volume": 264282.0}, {"date": "2018-07-19", "close": 47.1, "volume": 171130.0}, {"date": "2018-07-20", "close": 47.98, "volume": 232331.0}, {"date": "2018-07-23", "close": 49.0, "volume": 216450.0}, {"date": "2018-07-24", "close": 48.36, "volume": 208969.0}, {"date": "2018-07-25", "close": 49.41, "volume": 204905.0}, {"date": "2018-07-26", "close": 48.75, "volume": 189938.0}, {"date": "2018-07-27", "close": 47.72, "volume": 132285.0}, {"date": "2018-07-30", "close": 47.07, "volume": 257137.0}, {"date": "2018-07-31", "close": 61.37, "volume": 1535476.0}, {"date": "2018-08-01", "close": 60.13, "volume": 1065013.0}, {"date": "2018-08-02", "close": 59.46, "volume": 1286295.0}, {"date": "2018-08-03", "close": 59.37, "volume": 865332.0}, {"date": "2018-08-06", "close": 58.33, "volume": 719254.0}, {"date": "2018-08-07", "close": 56.32, "volume": 824012.0}, {"date": "2018-08-08", "close": 56.33, "volume": 3360594.0}, {"date": "2018-08-09", "close": 58.19, "volume": 885198.0}, {"date": "2018-08-10", "close": 58.7, "volume": 802934.0}, {"date": "2018-08-13", "close": 57.17, "volume": 556749.0}, {"date": "2018-08-14", "close": 57.54, "volume": 492183.0}, {"date": "2018-08-15", "close": 56.88, "volume": 380539.0}, {"date": "2018-08-16", "close": 58.13, "volume": 523889.0}, {"date": "2018-08-17", "close": 57.83, "volume": 766491.0}, {"date": "2018-08-20", "close": 56.48, "volume": 632904.0}, {"date": "2018-08-21", "close": 57.08, "volume": 397261.0}, {"date": "2018-08-22", "close": 56.36, "volume": 439524.0}, {"date": "2018-08-23", "close": 55.05, "volume": 2137106.0}, {"date": "2018-08-24", "close": 55.32, "volume": 1177005.0}, {"date": "2018-08-27", "close": 56.0, "volume": 1682536.0}, {"date": "2018-08-28", "close": 56.86, "volume": 1313788.0}, {"date": "2018-08-29", "close": 58.91, "volume": 1993607.0}, {"date": "2018-08-30", "close": 58.71, "volume": 1435992.0}, {"date": "2018-08-31", "close": 59.79, "volume": 1080581.0}, {"date": "2018-09-04", "close": 61.32, "volume": 932338.0}, {"date": "2018-09-05", "close": 58.5, "volume": 1079969.0}, {"date": "2018-09-06", "close": 57.83, "volume": 697106.0}, {"date": "2018-09-07", "close": 58.28, "volume": 1009763.0}, {"date": "2018-09-10", "close": 61.56, "volume": 941599.0}, {"date": "2018-09-11", "close": 62.88, "volume": 876806.0}, {"date": "2018-09-12", "close": 62.28, "volume": 617927.0}, {"date": "2018-09-13", "close": 62.32, "volume": 438824.0}, {"date": "2018-09-14", "close": 62.01, "volume": 388662.0}, {"date": "2018-09-17", "close": 62.45, "volume": 1051335.0}, {"date": "2018-09-18", "close": 63.74, "volume": 590079.0}, {"date": "2018-09-19", "close": 57.69, "volume": 1858894.0}, {"date": "2018-09-20", "close": 58.37, "volume": 627960.0}, {"date": "2018-09-21", "close": 57.9, "volume": 1411679.0}, {"date": "2018-09-24", "close": 57.94, "volume": 698425.0}, {"date": "2018-09-25", "close": 58.59, "volume": 512516.0}, {"date": "2018-09-26", "close": 57.7, "volume": 728671.0}, {"date": "2018-09-27", "close": 59.25, "volume": 542643.0}, {"date": "2018-09-28", "close": 59.91, "volume": 641811.0}, {"date": "2018-10-01", "close": 61.6, "volume": 665873.0}, {"date": "2018-10-02", "close": 60.34, "volume": 591008.0}, {"date": "2018-10-03", "close": 61.82, "volume": 460277.0}, {"date": "2018-10-04", "close": 57.86, "volume": 607411.0}, {"date": "2018-10-05", "close": 58.21, "volume": 495044.0}, {"date": "2018-10-08", "close": 56.99, "volume": 428919.0}, {"date": "2018-10-09", "close": 57.09, "volume": 468045.0}, {"date": "2018-10-10", "close": 53.7, "volume": 488297.0}, {"date": "2018-10-11", "close": 53.2, "volume": 546373.0}, {"date": "2018-10-12", "close": 54.54, "volume": 350992.0}, {"date": "2018-10-15", "close": 53.61, "volume": 235332.0}, {"date": "2018-10-16", "close": 55.99, "volume": 314653.0}, {"date": "2018-10-17", "close": 54.53, "volume": 255431.0}, {"date": "2018-10-18", "close": 53.58, "volume": 211064.0}, {"date": "2018-10-19", "close": 52.45, "volume": 229367.0}, {"date": "2018-10-22", "close": 53.56, "volume": 588734.0}, {"date": "2018-10-23", "close": 51.89, "volume": 354033.0}, {"date": "2018-10-24", "close": 48.31, "volume": 438445.0}, {"date": "2018-10-25", "close": 50.03, "volume": 540010.0}, {"date": "2018-10-26", "close": 47.75, "volume": 747002.0}, {"date": "2018-10-29", "close": 46.97, "volume": 648227.0}, {"date": "2018-10-30", "close": 47.85, "volume": 1085574.0}, {"date": "2018-10-31", "close": 52.1, "volume": 974712.0}, {"date": "2018-11-01", "close": 54.37, "volume": 832547.0}, {"date": "2018-11-02", "close": 54.38, "volume": 777135.0}, {"date": "2018-11-05", "close": 55.35, "volume": 604507.0}, {"date": "2018-11-06", "close": 55.61, "volume": 490211.0}, {"date": "2018-11-07", "close": 58.24, "volume": 483856.0}, {"date": "2018-11-08", "close": 58.7, "volume": 471955.0}, {"date": "2018-11-09", "close": 58.74, "volume": 629338.0}, {"date": "2018-11-12", "close": 57.94, "volume": 729141.0}, {"date": "2018-11-13", "close": 57.34, "volume": 552607.0}, {"date": "2018-11-14", "close": 55.68, "volume": 543614.0}, {"date": "2018-11-15", "close": 55.42, "volume": 636693.0}, {"date": "2018-11-16", "close": 55.44, "volume": 636131.0}, {"date": "2018-11-19", "close": 52.0, "volume": 661228.0}, {"date": "2018-11-20", "close": 52.13, "volume": 579212.0}, {"date": "2018-11-21", "close": 52.26, "volume": 296105.0}, {"date": "2018-11-23", "close": 54.73, "volume": 437526.0}, {"date": "2018-11-26", "close": 54.93, "volume": 360581.0}, {"date": "2018-11-27", "close": 55.24, "volume": 271827.0}, {"date": "2018-11-28", "close": 58.17, "volume": 741099.0}, {"date": "2018-11-29", "close": 59.76, "volume": 499448.0}, {"date": "2018-11-30", "close": 61.91, "volume": 800881.0}, {"date": "2018-12-03", "close": 63.98, "volume": 771565.0}, {"date": "2018-12-04", "close": 61.4, "volume": 770066.0}, {"date": "2018-12-06", "close": 59.67, "volume": 778597.0}, {"date": "2018-12-07", "close": 57.71, "volume": 609785.0}, {"date": "2018-12-10", "close": 57.7, "volume": 617519.0}, {"date": "2018-12-11", "close": 57.69, "volume": 468395.0}, {"date": "2018-12-12", "close": 58.58, "volume": 339454.0}, {"date": "2018-12-13", "close": 55.66, "volume": 359957.0}, {"date": "2018-12-14", "close": 53.41, "volume": 465146.0}, {"date": "2018-12-17", "close": 51.46, "volume": 622677.0}, {"date": "2018-12-18", "close": 50.37, "volume": 710762.0}, {"date": "2018-12-19", "close": 51.8, "volume": 637338.0}, {"date": "2018-12-20", "close": 49.73, "volume": 781509.0}, {"date": "2018-12-21", "close": 47.3, "volume": 678160.0}, {"date": "2018-12-24", "close": 49.34, "volume": 801817.0}, {"date": "2018-12-26", "close": 53.36, "volume": 1077822.0}, {"date": "2018-12-27", "close": 52.26, "volume": 946718.0}, {"date": "2018-12-28", "close": 51.79, "volume": 1118262.0}, {"date": "2018-12-31", "close": 52.93, "volume": 5651997.0}, {"date": "2019-01-02", "close": 52.4, "volume": 1041007.0}, {"date": "2019-01-03", "close": 49.38, "volume": 1394762.0}, {"date": "2019-01-04", "close": 52.5, "volume": 617593.0}, {"date": "2019-01-07", "close": 54.53, "volume": 764027.0}, {"date": "2019-01-08", "close": 55.93, "volume": 623906.0}, {"date": "2019-01-09", "close": 58.45, "volume": 675734.0}, {"date": "2019-01-10", "close": 59.86, "volume": 540933.0}, {"date": "2019-01-11", "close": 60.14, "volume": 443425.0}, {"date": "2019-01-14", "close": 58.96, "volume": 707555.0}, {"date": "2019-01-15", "close": 60.47, "volume": 618138.0}, {"date": "2019-01-16", "close": 60.32, "volume": 351251.0}, {"date": "2019-01-17", "close": 61.31, "volume": 595522.0}, {"date": "2019-01-18", "close": 61.36, "volume": 525501.0}, {"date": "2019-01-22", "close": 60.6, "volume": 372964.0}, {"date": "2019-01-23", "close": 60.87, "volume": 494140.0}, {"date": "2019-01-24", "close": 60.13, "volume": 432340.0}, {"date": "2019-01-25", "close": 61.21, "volume": 589145.0}, {"date": "2019-01-28", "close": 60.72, "volume": 367687.0}, {"date": "2019-01-29", "close": 60.68, "volume": 352504.0}, {"date": "2019-01-30", "close": 63.9, "volume": 1152031.0}, {"date": "2019-01-31", "close": 64.4, "volume": 802433.0}, {"date": "2019-02-01", "close": 65.73, "volume": 909063.0}, {"date": "2019-02-04", "close": 67.71, "volume": 565851.0}, {"date": "2019-02-05", "close": 66.51, "volume": 751216.0}, {"date": "2019-02-06", "close": 66.04, "volume": 556883.0}, {"date": "2019-02-07", "close": 64.69, "volume": 720340.0}, {"date": "2019-02-08", "close": 64.07, "volume": 852572.0}, {"date": "2019-02-11", "close": 62.69, "volume": 1072814.0}, {"date": "2019-02-12", "close": 64.43, "volume": 634082.0}, {"date": "2019-02-13", "close": 67.09, "volume": 615999.0}, {"date": "2019-02-14", "close": 68.36, "volume": 538924.0}, {"date": "2019-02-15", "close": 70.36, "volume": 561126.0}, {"date": "2019-02-19", "close": 70.34, "volume": 440222.0}, {"date": "2019-02-20", "close": 70.22, "volume": 331170.0}, {"date": "2019-02-21", "close": 69.17, "volume": 349587.0}, {"date": "2019-02-22", "close": 69.98, "volume": 557500.0}, {"date": "2019-02-25", "close": 70.58, "volume": 644834.0}, {"date": "2019-02-26", "close": 55.09, "volume": 5326640.0}, {"date": "2019-02-27", "close": 56.05, "volume": 1334324.0}, {"date": "2019-02-28", "close": 54.95, "volume": 1246599.0}, {"date": "2019-03-01", "close": 54.74, "volume": 895656.0}, {"date": "2019-03-04", "close": 54.99, "volume": 917243.0}, {"date": "2019-03-05", "close": 54.26, "volume": 593105.0}, {"date": "2019-03-06", "close": 52.17, "volume": 919090.0}, {"date": "2019-03-07", "close": 51.42, "volume": 886045.0}, {"date": "2019-03-08", "close": 51.75, "volume": 983210.0}, {"date": "2019-03-11", "close": 52.86, "volume": 554208.0}, {"date": "2019-03-12", "close": 53.02, "volume": 322824.0}, {"date": "2019-03-13", "close": 53.02, "volume": 435608.0}, {"date": "2019-03-14", "close": 53.47, "volume": 411582.0}, {"date": "2019-03-15", "close": 54.79, "volume": 507335.0}, {"date": "2019-03-18", "close": 55.87, "volume": 531373.0}, {"date": "2019-03-19", "close": 56.81, "volume": 592817.0}, {"date": "2019-03-20", "close": 57.72, "volume": 707644.0}, {"date": "2019-03-21", "close": 58.81, "volume": 535506.0}, {"date": "2019-03-22", "close": 56.65, "volume": 402898.0}, {"date": "2019-03-25", "close": 57.1, "volume": 319849.0}, {"date": "2019-03-26", "close": 57.66, "volume": 432502.0}, {"date": "2019-03-27", "close": 57.08, "volume": 310735.0}, {"date": "2019-03-28", "close": 58.31, "volume": 241296.0}, {"date": "2019-03-29", "close": 58.97, "volume": 465670.0}, {"date": "2019-04-01", "close": 59.06, "volume": 439232.0}, {"date": "2019-04-02", "close": 60.67, "volume": 422527.0}, {"date": "2019-04-03", "close": 62.07, "volume": 351725.0}, {"date": "2019-04-04", "close": 59.89, "volume": 297218.0}, {"date": "2019-04-05", "close": 60.0, "volume": 510872.0}, {"date": "2019-04-08", "close": 60.06, "volume": 484110.0}, {"date": "2019-04-09", "close": 59.32, "volume": 506167.0}, {"date": "2019-04-10", "close": 59.99, "volume": 589209.0}, {"date": "2019-04-11", "close": 60.66, "volume": 269386.0}, {"date": "2019-04-12", "close": 58.76, "volume": 301677.0}, {"date": "2019-04-15", "close": 58.88, "volume": 266833.0}, {"date": "2019-04-16", "close": 56.24, "volume": 445316.0}, {"date": "2019-04-17", "close": 54.16, "volume": 473143.0}, {"date": "2019-04-18", "close": 54.1, "volume": 378569.0}, {"date": "2019-04-22", "close": 55.08, "volume": 295460.0}, {"date": "2019-04-23", "close": 57.34, "volume": 462206.0}, {"date": "2019-04-24", "close": 57.17, "volume": 290763.0}, {"date": "2019-04-25", "close": 57.85, "volume": 257390.0}, {"date": "2019-04-26", "close": 58.71, "volume": 294266.0}, {"date": "2019-04-29", "close": 59.23, "volume": 389865.0}, {"date": "2019-04-30", "close": 56.17, "volume": 869115.0}, {"date": "2019-05-01", "close": 55.65, "volume": 648148.0}, {"date": "2019-05-02", "close": 56.61, "volume": 552977.0}, {"date": "2019-05-03", "close": 57.75, "volume": 431919.0}, {"date": "2019-05-06", "close": 58.55, "volume": 401140.0}, {"date": "2019-05-07", "close": 57.24, "volume": 719873.0}, {"date": "2019-05-08", "close": 56.51, "volume": 312258.0}, {"date": "2019-05-09", "close": 56.47, "volume": 404334.0}, {"date": "2019-05-10", "close": 55.82, "volume": 445123.0}, {"date": "2019-05-13", "close": 53.75, "volume": 400232.0}, {"date": "2019-05-14", "close": 54.42, "volume": 364108.0}, {"date": "2019-05-15", "close": 55.24, "volume": 426292.0}, {"date": "2019-05-16", "close": 55.98, "volume": 278531.0}, {"date": "2019-05-17", "close": 54.99, "volume": 266698.0}, {"date": "2019-05-20", "close": 55.74, "volume": 296842.0}, {"date": "2019-05-21", "close": 57.11, "volume": 362691.0}, {"date": "2019-05-22", "close": 58.24, "volume": 266071.0}, {"date": "2019-05-23", "close": 56.45, "volume": 416594.0}, {"date": "2019-05-24", "close": 56.02, "volume": 376185.0}, {"date": "2019-05-28", "close": 56.5, "volume": 432506.0}, {"date": "2019-05-29", "close": 55.97, "volume": 395427.0}, {"date": "2019-05-30", "close": 55.06, "volume": 295083.0}, {"date": "2019-05-31", "close": 53.98, "volume": 336834.0}, {"date": "2019-06-03", "close": 53.64, "volume": 287697.0}, {"date": "2019-06-04", "close": 55.69, "volume": 565681.0}, {"date": "2019-06-05", "close": 56.16, "volume": 282286.0}, {"date": "2019-06-06", "close": 55.35, "volume": 305312.0}, {"date": "2019-06-07", "close": 55.2, "volume": 334653.0}, {"date": "2019-06-10", "close": 55.75, "volume": 250662.0}, {"date": "2019-06-11", "close": 55.45, "volume": 387493.0}, {"date": "2019-06-12", "close": 56.0, "volume": 293856.0}, {"date": "2019-06-13", "close": 56.38, "volume": 223085.0}, {"date": "2019-06-14", "close": 55.39, "volume": 323230.0}, {"date": "2019-06-17", "close": 56.92, "volume": 257593.0}, {"date": "2019-06-18", "close": 59.24, "volume": 382858.0}, {"date": "2019-06-19", "close": 60.84, "volume": 275390.0}, {"date": "2019-06-20", "close": 61.3, "volume": 289609.0}, {"date": "2019-06-21", "close": 62.56, "volume": 523927.0}, {"date": "2019-06-24", "close": 61.78, "volume": 323959.0}, {"date": "2019-06-25", "close": 62.1, "volume": 566913.0}, {"date": "2019-06-26", "close": 61.85, "volume": 412778.0}, {"date": "2019-06-27", "close": 64.15, "volume": 451569.0}, {"date": "2019-06-28", "close": 65.42, "volume": 1090553.0}, {"date": "2019-07-01", "close": 64.86, "volume": 342176.0}, {"date": "2019-07-02", "close": 64.47, "volume": 203662.0}, {"date": "2019-07-03", "close": 64.78, "volume": 207192.0}, {"date": "2019-07-05", "close": 64.59, "volume": 199379.0}, {"date": "2019-07-08", "close": 63.59, "volume": 235142.0}, {"date": "2019-07-09", "close": 63.2, "volume": 217476.0}, {"date": "2019-07-10", "close": 62.57, "volume": 290846.0}, {"date": "2019-07-11", "close": 62.56, "volume": 174481.0}, {"date": "2019-07-12", "close": 62.64, "volume": 255107.0}, {"date": "2019-07-15", "close": 63.47, "volume": 272151.0}, {"date": "2019-07-16", "close": 63.4, "volume": 208131.0}, {"date": "2019-07-17", "close": 62.41, "volume": 191615.0}, {"date": "2019-07-18", "close": 63.14, "volume": 229010.0}, {"date": "2019-07-19", "close": 62.38, "volume": 253081.0}, {"date": "2019-07-22", "close": 62.5, "volume": 242661.0}, {"date": "2019-07-23", "close": 62.72, "volume": 225013.0}, {"date": "2019-07-24", "close": 63.17, "volume": 209356.0}, {"date": "2019-07-25", "close": 62.63, "volume": 531660.0}, {"date": "2019-07-26", "close": 63.76, "volume": 580667.0}, {"date": "2019-07-29", "close": 67.68, "volume": 1169115.0}, {"date": "2019-07-30", "close": 79.61, "volume": 2824449.0}, {"date": "2019-07-31", "close": 78.76, "volume": 901058.0}, {"date": "2019-08-01", "close": 78.44, "volume": 651075.0}, {"date": "2019-08-02", "close": 76.48, "volume": 683089.0}, {"date": "2019-08-05", "close": 75.54, "volume": 585605.0}, {"date": "2019-08-06", "close": 76.7, "volume": 311751.0}, {"date": "2019-08-07", "close": 76.24, "volume": 589590.0}, {"date": "2019-08-08", "close": 79.32, "volume": 368853.0}, {"date": "2019-08-09", "close": 78.67, "volume": 320946.0}, {"date": "2019-08-12", "close": 78.12, "volume": 348375.0}, {"date": "2019-08-13", "close": 79.5, "volume": 448853.0}, {"date": "2019-08-14", "close": 76.78, "volume": 432584.0}, {"date": "2019-08-15", "close": 78.03, "volume": 282049.0}, {"date": "2019-08-16", "close": 79.0, "volume": 308772.0}, {"date": "2019-08-19", "close": 80.96, "volume": 501595.0}, {"date": "2019-08-20", "close": 80.59, "volume": 306602.0}, {"date": "2019-08-21", "close": 81.13, "volume": 267018.0}, {"date": "2019-08-22", "close": 79.94, "volume": 262536.0}, {"date": "2019-08-23", "close": 78.91, "volume": 287816.0}, {"date": "2019-08-26", "close": 80.19, "volume": 157653.0}, {"date": "2019-08-27", "close": 80.36, "volume": 255786.0}, {"date": "2019-08-28", "close": 81.13, "volume": 208516.0}, {"date": "2019-08-29", "close": 81.39, "volume": 203162.0}, {"date": "2019-08-30", "close": 80.91, "volume": 192573.0}, {"date": "2019-09-03", "close": 80.45, "volume": 280246.0}, {"date": "2019-09-04", "close": 81.39, "volume": 356614.0}, {"date": "2019-09-05", "close": 82.73, "volume": 265587.0}, {"date": "2019-09-06", "close": 82.99, "volume": 271350.0}, {"date": "2019-09-09", "close": 81.11, "volume": 271580.0}, {"date": "2019-09-10", "close": 80.49, "volume": 525365.0}, {"date": "2019-09-11", "close": 81.36, "volume": 303364.0}, {"date": "2019-09-12", "close": 81.92, "volume": 319139.0}, {"date": "2019-09-13", "close": 85.65, "volume": 474421.0}, {"date": "2019-09-16", "close": 84.44, "volume": 528865.0}, {"date": "2019-09-17", "close": 85.89, "volume": 350819.0}, {"date": "2019-09-18", "close": 84.73, "volume": 193181.0}, {"date": "2019-09-19", "close": 84.83, "volume": 424529.0}, {"date": "2019-09-20", "close": 85.0, "volume": 598492.0}, {"date": "2019-09-23", "close": 84.88, "volume": 247931.0}, {"date": "2019-09-24", "close": 84.64, "volume": 273639.0}, {"date": "2019-09-25", "close": 85.02, "volume": 213311.0}, {"date": "2019-09-26", "close": 83.84, "volume": 231638.0}, {"date": "2019-09-27", "close": 83.13, "volume": 300086.0}, {"date": "2019-09-30", "close": 84.04, "volume": 338817.0}, {"date": "2019-10-01", "close": 82.4, "volume": 292842.0}, {"date": "2019-10-02", "close": 80.11, "volume": 454295.0}, {"date": "2019-10-03", "close": 78.65, "volume": 603992.0}, {"date": "2019-10-04", "close": 80.69, "volume": 245724.0}, {"date": "2019-10-07", "close": 80.29, "volume": 268618.0}, {"date": "2019-10-08", "close": 77.14, "volume": 634119.0}, {"date": "2019-10-09", "close": 78.89, "volume": 366932.0}, {"date": "2019-10-10", "close": 78.24, "volume": 225650.0}, {"date": "2019-10-11", "close": 78.74, "volume": 252063.0}, {"date": "2019-10-14", "close": 78.04, "volume": 527325.0}, {"date": "2019-10-15", "close": 80.32, "volume": 255386.0}, {"date": "2019-10-16", "close": 78.01, "volume": 479284.0}, {"date": "2019-10-17", "close": 77.94, "volume": 479225.0}, {"date": "2019-10-18", "close": 77.26, "volume": 327464.0}, {"date": "2019-10-21", "close": 75.99, "volume": 373892.0}, {"date": "2019-10-22", "close": 74.97, "volume": 297381.0}, {"date": "2019-10-23", "close": 74.69, "volume": 225314.0}, {"date": "2019-10-24", "close": 75.63, "volume": 227482.0}, {"date": "2019-10-25", "close": 75.37, "volume": 201722.0}, {"date": "2019-10-28", "close": 77.01, "volume": 669574.0}, {"date": "2019-10-29", "close": 75.96, "volume": 814745.0}, {"date": "2019-10-30", "close": 74.94, "volume": 269369.0}, {"date": "2019-10-31", "close": 73.63, "volume": 321732.0}, {"date": "2019-11-01", "close": 75.0, "volume": 384186.0}, {"date": "2019-11-04", "close": 75.13, "volume": 378815.0}, {"date": "2019-11-05", "close": 75.4, "volume": 369223.0}, {"date": "2019-11-06", "close": 71.19, "volume": 443133.0}, {"date": "2019-11-07", "close": 70.43, "volume": 263362.0}, {"date": "2019-11-08", "close": 70.155, "volume": 349401.0}, {"date": "2019-11-11", "close": 70.08, "volume": 244623.0}, {"date": "2019-11-12", "close": 70.87, "volume": 200148.0}, {"date": "2019-11-13", "close": 70.67, "volume": 234602.0}, {"date": "2019-11-14", "close": 72.14, "volume": 281902.0}, {"date": "2019-11-15", "close": 72.7, "volume": 259863.0}, {"date": "2019-11-18", "close": 71.23, "volume": 210508.0}, {"date": "2019-11-19", "close": 72.49, "volume": 221860.0}, {"date": "2019-11-20", "close": 74.36, "volume": 392659.0}, {"date": "2019-11-21", "close": 74.74, "volume": 376379.0}, {"date": "2019-11-22", "close": 74.92, "volume": 258115.0}, {"date": "2019-11-25", "close": 76.26, "volume": 240387.0}, {"date": "2019-11-26", "close": 76.62, "volume": 458788.0}, {"date": "2019-11-27", "close": 78.26, "volume": 276922.0}, {"date": "2019-11-29", "close": 76.67, "volume": 84286.0}, {"date": "2019-12-02", "close": 76.55, "volume": 223745.0}, {"date": "2019-12-03", "close": 76.56, "volume": 219440.0}, {"date": "2019-12-04", "close": 77.23, "volume": 186136.0}, {"date": "2019-12-05", "close": 77.25, "volume": 211524.0}, {"date": "2019-12-06", "close": 80.11, "volume": 242376.0}, {"date": "2019-12-09", "close": 80.09, "volume": 312433.0}, {"date": "2019-12-10", "close": 79.22, "volume": 246252.0}, {"date": "2019-12-11", "close": 79.28, "volume": 241811.0}, {"date": "2019-12-12", "close": 81.25, "volume": 266884.0}, {"date": "2019-12-13", "close": 79.46, "volume": 214219.0}, {"date": "2019-12-16", "close": 79.54, "volume": 231842.0}, {"date": "2019-12-17", "close": 80.34, "volume": 183069.0}, {"date": "2019-12-18", "close": 80.62, "volume": 156957.0}, {"date": "2019-12-19", "close": 83.4, "volume": 261319.0}, {"date": "2019-12-20", "close": 84.42, "volume": 418087.0}, {"date": "2019-12-23", "close": 84.39, "volume": 176498.0}, {"date": "2019-12-24", "close": 84.64, "volume": 75883.0}, {"date": "2019-12-26", "close": 83.9, "volume": 139103.0}, {"date": "2019-12-27", "close": 83.66, "volume": 145883.0}, {"date": "2019-12-30", "close": 83.25, "volume": 145266.0}, {"date": "2019-12-31", "close": 84.06, "volume": 282347.0}, {"date": "2020-01-02", "close": 82.97, "volume": 239900.0}, {"date": "2020-01-03", "close": 82.53, "volume": 265238.0}, {"date": "2020-01-06", "close": 83.24, "volume": 188760.0}, {"date": "2020-01-07", "close": 83.13, "volume": 163534.0}, {"date": "2020-01-08", "close": 83.63, "volume": 172266.0}, {"date": "2020-01-09", "close": 84.25, "volume": 115030.0}, {"date": "2020-01-10", "close": 83.88, "volume": 138041.0}, {"date": "2020-01-13", "close": 85.42, "volume": 170595.0}, {"date": "2020-01-14", "close": 86.27, "volume": 133984.0}, {"date": "2020-01-15", "close": 89.13, "volume": 279772.0}, {"date": "2020-01-16", "close": 91.04, "volume": 178679.0}, {"date": "2020-01-17", "close": 90.95, "volume": 167867.0}, {"date": "2020-01-21", "close": 91.08, "volume": 111011.0}, {"date": "2020-01-22", "close": 91.75, "volume": 103144.0}, {"date": "2020-01-23", "close": 91.17, "volume": 169929.0}, {"date": "2020-01-24", "close": 88.07, "volume": 220360.0}, {"date": "2020-01-27", "close": 87.68, "volume": 183522.0}, {"date": "2020-01-28", "close": 88.42, "volume": 119865.0}, {"date": "2020-01-29", "close": 88.53, "volume": 136331.0}, {"date": "2020-01-30", "close": 87.95, "volume": 92159.0}, {"date": "2020-01-31", "close": 85.55, "volume": 226032.0}, {"date": "2020-02-03", "close": 87.56, "volume": 161171.0}, {"date": "2020-02-04", "close": 92.71, "volume": 214682.0}, {"date": "2020-02-05", "close": 95.5, "volume": 413190.0}, {"date": "2020-02-06", "close": 94.98, "volume": 210932.0}, {"date": "2020-02-07", "close": 93.17, "volume": 253894.0}, {"date": "2020-02-10", "close": 93.94, "volume": 128579.0}, {"date": "2020-02-11", "close": 96.9, "volume": 136230.0}, {"date": "2020-02-12", "close": 96.92, "volume": 139907.0}, {"date": "2020-02-13", "close": 97.78, "volume": 113164.0}, {"date": "2020-02-14", "close": 97.86, "volume": 188726.0}, {"date": "2020-02-18", "close": 98.17, "volume": 191921.0}, {"date": "2020-02-19", "close": 100.3, "volume": 224143.0}, {"date": "2020-02-20", "close": 99.92, "volume": 161971.0}, {"date": "2020-02-21", "close": 99.58, "volume": 140963.0}, {"date": "2020-02-24", "close": 99.02, "volume": 387787.0}, {"date": "2020-02-25", "close": 101.95, "volume": 698197.0}, {"date": "2020-02-26", "close": 100.48, "volume": 450847.0}, {"date": "2020-02-27", "close": 95.13, "volume": 654879.0}, {"date": "2020-02-28", "close": 89.94, "volume": 532394.0}, {"date": "2020-03-02", "close": 94.84, "volume": 432679.0}, {"date": "2020-03-03", "close": 91.07, "volume": 380546.0}, {"date": "2020-03-04", "close": 100.13, "volume": 274277.0}, {"date": "2020-03-05", "close": 96.31, "volume": 288629.0}, {"date": "2020-03-06", "close": 98.35, "volume": 247766.0}, {"date": "2020-03-09", "close": 90.57, "volume": 384985.0}, {"date": "2020-03-10", "close": 92.98, "volume": 415760.0}, {"date": "2020-03-11", "close": 83.64, "volume": 493849.0}, {"date": "2020-03-12", "close": 72.26, "volume": 611185.0}, {"date": "2020-03-13", "close": 77.59, "volume": 444182.0}, {"date": "2020-03-16", "close": 70.59, "volume": 371179.0}, {"date": "2020-03-17", "close": 72.72, "volume": 799142.0}, {"date": "2020-03-18", "close": 61.71, "volume": 674522.0}, {"date": "2020-03-19", "close": 64.95, "volume": 1002491.0}, {"date": "2020-03-20", "close": 69.14, "volume": 835895.0}, {"date": "2020-03-23", "close": 61.82, "volume": 960754.0}, {"date": "2020-03-24", "close": 68.57, "volume": 439805.0}, {"date": "2020-03-25", "close": 67.97, "volume": 493671.0}, {"date": "2020-03-26", "close": 73.46, "volume": 357194.0}, {"date": "2020-03-27", "close": 66.86, "volume": 496051.0}, {"date": "2020-03-30", "close": 75.07, "volume": 452699.0}, {"date": "2020-03-31", "close": 73.38, "volume": 429523.0}, {"date": "2020-04-01", "close": 68.45, "volume": 475193.0}, {"date": "2020-04-02", "close": 71.92, "volume": 254753.0}, {"date": "2020-04-03", "close": 68.08, "volume": 357399.0}, {"date": "2020-04-06", "close": 76.94, "volume": 298087.0}, {"date": "2020-04-07", "close": 78.57, "volume": 278614.0}, {"date": "2020-04-08", "close": 82.15, "volume": 251729.0}, {"date": "2020-04-09", "close": 83.12, "volume": 252725.0}, {"date": "2020-04-13", "close": 81.15, "volume": 145100.0}, {"date": "2020-04-14", "close": 83.37, "volume": 211783.0}, {"date": "2020-04-15", "close": 78.57, "volume": 349303.0}, {"date": "2020-04-16", "close": 82.31, "volume": 259992.0}, {"date": "2020-04-17", "close": 87.68, "volume": 292256.0}, {"date": "2020-04-20", "close": 85.53, "volume": 306932.0}, {"date": "2020-04-21", "close": 78.81, "volume": 238906.0}, {"date": "2020-04-22", "close": 82.71, "volume": 174642.0}, {"date": "2020-04-23", "close": 84.98, "volume": 288532.0}, {"date": "2020-04-24", "close": 83.82, "volume": 189581.0}, {"date": "2020-04-27", "close": 86.46, "volume": 240630.0}, {"date": "2020-04-28", "close": 85.66, "volume": 416158.0}, {"date": "2020-04-29", "close": 84.33, "volume": 876815.0}, {"date": "2020-04-30", "close": 79.86, "volume": 489459.0}, {"date": "2020-05-01", "close": 76.17, "volume": 353966.0}, {"date": "2020-05-04", "close": 79.03, "volume": 292442.0}, {"date": "2020-05-05", "close": 80.32, "volume": 243259.0}, {"date": "2020-05-06", "close": 78.6, "volume": 222328.0}, {"date": "2020-05-07", "close": 79.32, "volume": 211800.0}, {"date": "2020-05-08", "close": 82.18, "volume": 208936.0}, {"date": "2020-05-11", "close": 85.97, "volume": 256889.0}, {"date": "2020-05-12", "close": 83.43, "volume": 295116.0}, {"date": "2020-05-13", "close": 80.25, "volume": 586537.0}, {"date": "2020-05-14", "close": 81.83, "volume": 239407.0}, {"date": "2020-05-15", "close": 84.36, "volume": 221569.0}, {"date": "2020-05-18", "close": 87.02, "volume": 238553.0}, {"date": "2020-05-19", "close": 86.44, "volume": 157130.0}, {"date": "2020-05-20", "close": 90.08, "volume": 320157.0}, {"date": "2020-05-21", "close": 90.0, "volume": 276385.0}, {"date": "2020-05-22", "close": 92.18, "volume": 161809.0}, {"date": "2020-05-26", "close": 92.65, "volume": 294109.0}, {"date": "2020-05-27", "close": 95.68, "volume": 314655.0}, {"date": "2020-05-28", "close": 94.25, "volume": 233096.0}, {"date": "2020-05-29", "close": 92.82, "volume": 477870.0}, {"date": "2020-06-01", "close": 89.62, "volume": 309196.0}, {"date": "2020-06-02", "close": 90.41, "volume": 266528.0}, {"date": "2020-06-03", "close": 90.27, "volume": 246832.0}, {"date": "2020-06-04", "close": 90.02, "volume": 219872.0}, {"date": "2020-06-05", "close": 88.47, "volume": 216110.0}, {"date": "2020-06-08", "close": 93.82, "volume": 277374.0}, {"date": "2020-06-09", "close": 89.24, "volume": 243784.0}, {"date": "2020-06-10", "close": 87.69, "volume": 203244.0}, {"date": "2020-06-11", "close": 81.08, "volume": 316952.0}, {"date": "2020-06-12", "close": 84.57, "volume": 268526.0}, {"date": "2020-06-15", "close": 86.28, "volume": 197922.0}, {"date": "2020-06-16", "close": 89.04, "volume": 281348.0}, {"date": "2020-06-17", "close": 88.03, "volume": 288461.0}, {"date": "2020-06-18", "close": 88.91, "volume": 221761.0}, {"date": "2020-06-19", "close": 89.96, "volume": 468722.0}, {"date": "2020-06-22", "close": 88.33, "volume": 229726.0}, {"date": "2020-06-23", "close": 90.46, "volume": 229707.0}, {"date": "2020-06-24", "close": 87.73, "volume": 192871.0}, {"date": "2020-06-25", "close": 88.77, "volume": 220534.0}, {"date": "2020-06-26", "close": 87.81, "volume": 284827.0}, {"date": "2020-06-29", "close": 90.22, "volume": 163118.0}, {"date": "2020-06-30", "close": 93.02, "volume": 246676.0}, {"date": "2020-07-01", "close": 92.95, "volume": 168815.0}, {"date": "2020-07-02", "close": 93.57, "volume": 261384.0}, {"date": "2020-07-06", "close": 96.22, "volume": 244884.0}, {"date": "2020-07-07", "close": 97.97, "volume": 241803.0}, {"date": "2020-07-08", "close": 98.62, "volume": 252057.0}, {"date": "2020-07-09", "close": 99.13, "volume": 273104.0}, {"date": "2020-07-10", "close": 98.18, "volume": 213397.0}, {"date": "2020-07-13", "close": 96.38, "volume": 289365.0}, {"date": "2020-07-14", "close": 99.53, "volume": 233299.0}, {"date": "2020-07-15", "close": 105.06, "volume": 339675.0}, {"date": "2020-07-16", "close": 103.9, "volume": 181774.0}, {"date": "2020-07-17", "close": 105.52, "volume": 224686.0}, {"date": "2020-07-20", "close": 105.61, "volume": 192855.0}, {"date": "2020-07-21", "close": 106.34, "volume": 336704.0}, {"date": "2020-07-22", "close": 110.22, "volume": 392438.0}, {"date": "2020-07-23", "close": 110.73, "volume": 388511.0}, {"date": "2020-07-24", "close": 105.81, "volume": 394997.0}, {"date": "2020-07-27", "close": 112.32, "volume": 325210.0}, {"date": "2020-07-28", "close": 122.16, "volume": 2240338.0}, {"date": "2020-07-29", "close": 124.76, "volume": 524199.0}, {"date": "2020-07-30", "close": 119.5, "volume": 528879.0}, {"date": "2020-07-31", "close": 119.35, "volume": 455621.0}, {"date": "2020-08-03", "close": 125.62, "volume": 295738.0}, {"date": "2020-08-04", "close": 124.15, "volume": 498685.0}, {"date": "2020-08-05", "close": 125.8, "volume": 177697.0}, {"date": "2020-08-06", "close": 122.02, "volume": 165194.0}, {"date": "2020-08-07", "close": 124.84, "volume": 225823.0}, {"date": "2020-08-10", "close": 122.53, "volume": 543595.0}, {"date": "2020-08-11", "close": 124.06, "volume": 419946.0}, {"date": "2020-08-12", "close": 128.07, "volume": 246228.0}, {"date": "2020-08-13", "close": 128.27, "volume": 247335.0}, {"date": "2020-08-14", "close": 126.95, "volume": 196772.0}, {"date": "2020-08-17", "close": 128.51, "volume": 179579.0}, {"date": "2020-08-18", "close": 127.18, "volume": 184287.0}, {"date": "2020-08-19", "close": 126.82, "volume": 252099.0}, {"date": "2020-08-20", "close": 125.56, "volume": 304851.0}, {"date": "2020-08-21", "close": 125.29, "volume": 319789.0}, {"date": "2020-08-24", "close": 123.01, "volume": 226788.0}, {"date": "2020-08-25", "close": 124.44, "volume": 165278.0}, {"date": "2020-08-26", "close": 123.46, "volume": 171248.0}, {"date": "2020-08-27", "close": 123.96, "volume": 250278.0}, {"date": "2020-08-28", "close": 127.85, "volume": 170762.0}, {"date": "2020-08-31", "close": 129.79, "volume": 249936.0}, {"date": "2020-09-01", "close": 128.98, "volume": 218295.0}, {"date": "2020-09-02", "close": 130.61, "volume": 231601.0}, {"date": "2020-09-03", "close": 123.57, "volume": 330525.0}, {"date": "2020-09-04", "close": 120.18, "volume": 317099.0}, {"date": "2020-09-08", "close": 116.49, "volume": 753942.0}, {"date": "2020-09-09", "close": 117.33, "volume": 270064.0}, {"date": "2020-09-10", "close": 116.34, "volume": 308357.0}, {"date": "2020-09-11", "close": 115.71, "volume": 222057.0}, {"date": "2020-09-14", "close": 118.78, "volume": 328912.0}, {"date": "2020-09-15", "close": 120.07, "volume": 269966.0}, {"date": "2020-09-16", "close": 116.66, "volume": 282808.0}, {"date": "2020-09-17", "close": 116.48, "volume": 244821.0}, {"date": "2020-09-18", "close": 112.525, "volume": 5528554.0}, {"date": "2020-09-21", "close": 110.2, "volume": 497653.0}, {"date": "2020-09-22", "close": 112.93, "volume": 495436.0}, {"date": "2020-09-23", "close": 113.015, "volume": 489242.0}, {"date": "2020-09-24", "close": 106.94, "volume": 389541.0}, {"date": "2020-09-25", "close": 108.26, "volume": 256797.0}, {"date": "2020-09-28", "close": 109.91, "volume": 318278.0}, {"date": "2020-09-29", "close": 111.38, "volume": 261365.0}, {"date": "2020-09-30", "close": 111.75, "volume": 378586.0}, {"date": "2020-10-01", "close": 114.16, "volume": 223688.0}, {"date": "2020-10-02", "close": 115.02, "volume": 246826.0}, {"date": "2020-10-05", "close": 118.85, "volume": 220655.0}, {"date": "2020-10-06", "close": 117.7, "volume": 206500.0}, {"date": "2020-10-07", "close": 118.65, "volume": 238438.0}, {"date": "2020-10-08", "close": 119.97, "volume": 123581.0}, {"date": "2020-10-09", "close": 123.24, "volume": 156511.0}, {"date": "2020-10-12", "close": 125.19, "volume": 123639.0}, {"date": "2020-10-13", "close": 126.5, "volume": 207229.0}, {"date": "2020-10-14", "close": 126.86, "volume": 200133.0}, {"date": "2020-10-15", "close": 126.36, "volume": 129832.0}, {"date": "2020-10-16", "close": 123.74, "volume": 253619.0}, {"date": "2020-10-19", "close": 121.53, "volume": 171557.0}, {"date": "2020-10-20", "close": 120.02, "volume": 254184.0}, {"date": "2020-10-21", "close": 115.02, "volume": 268064.0}, {"date": "2020-10-22", "close": 116.55, "volume": 195905.0}, {"date": "2020-10-23", "close": 116.54, "volume": 220719.0}, {"date": "2020-10-26", "close": 116.64, "volume": 299809.0}, {"date": "2020-10-27", "close": 109.38, "volume": 791602.0}, {"date": "2020-10-28", "close": 112.03, "volume": 404018.0}, {"date": "2020-10-29", "close": 111.62, "volume": 356749.0}, {"date": "2020-10-30", "close": 110.94, "volume": 401014.0}, {"date": "2020-11-02", "close": 113.68, "volume": 287516.0}, {"date": "2020-11-03", "close": 113.58, "volume": 344530.0}, {"date": "2020-11-04", "close": 118.49, "volume": 270597.0}, {"date": "2020-11-05", "close": 120.14, "volume": 156800.0}, {"date": "2020-11-06", "close": 118.63, "volume": 152801.0}, {"date": "2020-11-09", "close": 117.98, "volume": 284953.0}, {"date": "2020-11-10", "close": 114.75, "volume": 295120.0}, {"date": "2020-11-11", "close": 114.29, "volume": 220798.0}, {"date": "2020-11-12", "close": 114.2, "volume": 162337.0}, {"date": "2020-11-13", "close": 117.72, "volume": 214608.0}, {"date": "2020-11-16", "close": 120.7, "volume": 236400.0}, {"date": "2020-11-17", "close": 121.28, "volume": 245902.0}, {"date": "2020-11-18", "close": 123.06, "volume": 400089.0}, {"date": "2020-11-19", "close": 123.96, "volume": 230280.0}, {"date": "2020-11-20", "close": 126.43, "volume": 328505.0}, {"date": "2020-11-23", "close": 125.9, "volume": 195334.0}, {"date": "2020-11-24", "close": 124.7, "volume": 214233.0}, {"date": "2020-11-25", "close": 121.7, "volume": 180652.0}, {"date": "2020-11-27", "close": 124.11, "volume": 73978.0}, {"date": "2020-11-30", "close": 128.36, "volume": 246378.0}, {"date": "2020-12-01", "close": 131.08, "volume": 368841.0}, {"date": "2020-12-02", "close": 129.5, "volume": 190276.0}, {"date": "2020-12-03", "close": 132.89, "volume": 171586.0}, {"date": "2020-12-04", "close": 137.39, "volume": 250655.0}, {"date": "2020-12-07", "close": 137.26, "volume": 188699.0}, {"date": "2020-12-08", "close": 138.9, "volume": 232780.0}, {"date": "2020-12-09", "close": 138.26, "volume": 135628.0}, {"date": "2020-12-10", "close": 140.21, "volume": 165449.0}, {"date": "2020-12-11", "close": 140.01, "volume": 162606.0}, {"date": "2020-12-14", "close": 140.84, "volume": 197866.0}, {"date": "2020-12-15", "close": 144.13, "volume": 219374.0}, {"date": "2020-12-16", "close": 145.32, "volume": 248535.0}, {"date": "2020-12-17", "close": 149.19, "volume": 148507.0}, {"date": "2020-12-18", "close": 140.12, "volume": 839008.0}, {"date": "2020-12-21", "close": 139.65, "volume": 209688.0}, {"date": "2020-12-22", "close": 139.98, "volume": 197243.0}, {"date": "2020-12-23", "close": 139.35, "volume": 128046.0}, {"date": "2020-12-24", "close": 139.14, "volume": 70842.0}, {"date": "2020-12-28", "close": 138.21, "volume": 150600.0}, {"date": "2020-12-29", "close": 137.87, "volume": 134272.0}, {"date": "2020-12-30", "close": 137.86, "volume": 154791.0}, {"date": "2020-12-31", "close": 139.2, "volume": 208702.0}, {"date": "2021-01-04", "close": 134.42, "volume": 325883.0}, {"date": "2021-01-05", "close": 133.99, "volume": 191119.0}, {"date": "2021-01-06", "close": 139.88, "volume": 406989.0}, {"date": "2021-01-07", "close": 139.9, "volume": 288414.0}, {"date": "2021-01-08", "close": 141.76, "volume": 186928.0}, {"date": "2021-01-11", "close": 143.01, "volume": 149125.0}, {"date": "2021-01-12", "close": 140.15, "volume": 156690.0}, {"date": "2021-01-13", "close": 140.44, "volume": 169261.0}, {"date": "2021-01-14", "close": 142.07, "volume": 150749.0}, {"date": "2021-01-15", "close": 141.4, "volume": 172317.0}, {"date": "2021-01-19", "close": 141.15, "volume": 183123.0}, {"date": "2021-01-20", "close": 145.15, "volume": 170219.0}, {"date": "2021-01-21", "close": 142.96, "volume": 146516.0}, {"date": "2021-01-22", "close": 141.8, "volume": 123894.0}, {"date": "2021-01-25", "close": 138.59, "volume": 118839.0}, {"date": "2021-01-26", "close": 138.02, "volume": 163887.0}, {"date": "2021-01-27", "close": 132.02, "volume": 187409.0}, {"date": "2021-01-28", "close": 133.94, "volume": 138130.0}, {"date": "2021-01-29", "close": 132.79, "volume": 178784.0}, {"date": "2021-02-01", "close": 137.58, "volume": 140156.0}, {"date": "2021-02-02", "close": 143.3, "volume": 196355.0}, {"date": "2021-02-03", "close": 143.27, "volume": 205579.0}, {"date": "2021-02-04", "close": 145.6, "volume": 129995.0}, {"date": "2021-02-05", "close": 147.05, "volume": 134840.0}, {"date": "2021-02-08", "close": 153.0, "volume": 240266.0}, {"date": "2021-02-09", "close": 157.21, "volume": 203903.0}, {"date": "2021-02-10", "close": 165.47, "volume": 333331.0}, {"date": "2021-02-11", "close": 167.35, "volume": 402013.0}, {"date": "2021-02-12", "close": 168.26, "volume": 212608.0}, {"date": "2021-02-16", "close": 163.68, "volume": 382797.0}, {"date": "2021-02-17", "close": 165.46, "volume": 214776.0}, {"date": "2021-02-18", "close": 163.0, "volume": 221702.0}, {"date": "2021-02-19", "close": 159.4, "volume": 298333.0}, {"date": "2021-02-22", "close": 157.52, "volume": 192005.0}, {"date": "2021-02-23", "close": 155.91, "volume": 182740.0}, {"date": "2021-02-24", "close": 161.11, "volume": 178799.0}, {"date": "2021-02-25", "close": 159.02, "volume": 213890.0}, {"date": "2021-02-26", "close": 162.43, "volume": 247737.0}, {"date": "2021-03-01", "close": 166.62, "volume": 179331.0}, {"date": "2021-03-02", "close": 165.21, "volume": 261211.0}, {"date": "2021-03-03", "close": 164.13, "volume": 237641.0}, {"date": "2021-03-04", "close": 158.36, "volume": 232790.0}, {"date": "2021-03-05", "close": 157.54, "volume": 309756.0}, {"date": "2021-03-08", "close": 150.21, "volume": 175124.0}, {"date": "2021-03-09", "close": 155.49, "volume": 231627.0}, {"date": "2021-03-10", "close": 160.08, "volume": 197394.0}, {"date": "2021-03-11", "close": 161.97, "volume": 185943.0}, {"date": "2021-03-12", "close": 160.0, "volume": 185984.0}, {"date": "2021-03-15", "close": 163.55, "volume": 272888.0}, {"date": "2021-03-16", "close": 162.57, "volume": 126825.0}, {"date": "2021-03-17", "close": 164.9, "volume": 124417.0}, {"date": "2021-03-18", "close": 160.95, "volume": 140072.0}, {"date": "2021-03-19", "close": 166.57, "volume": 512880.0}, {"date": "2021-03-22", "close": 164.45, "volume": 190880.0}, {"date": "2021-03-23", "close": 158.13, "volume": 191314.0}, {"date": "2021-03-24", "close": 157.36, "volume": 174600.0}, {"date": "2021-03-25", "close": 158.06, "volume": 188045.0}, {"date": "2021-03-26", "close": 166.03, "volume": 153833.0}, {"date": "2021-03-29", "close": 162.17, "volume": 124558.0}, {"date": "2021-03-30", "close": 162.47, "volume": 105204.0}, {"date": "2021-03-31", "close": 164.05, "volume": 234092.0}, {"date": "2021-04-01", "close": 169.66, "volume": 151963.0}, {"date": "2021-04-05", "close": 171.45, "volume": 85859.0}, {"date": "2021-04-06", "close": 172.0, "volume": 157110.0}, {"date": "2021-04-07", "close": 167.4, "volume": 122857.0}, {"date": "2021-04-08", "close": 169.81, "volume": 120704.0}, {"date": "2021-04-09", "close": 172.7, "volume": 119053.0}, {"date": "2021-04-12", "close": 173.8, "volume": 123272.0}, {"date": "2021-04-13", "close": 178.01, "volume": 147104.0}, {"date": "2021-04-14", "close": 177.83, "volume": 177358.0}, {"date": "2021-04-15", "close": 185.0, "volume": 427562.0}, {"date": "2021-04-16", "close": 179.9, "volume": 312195.0}, {"date": "2021-04-19", "close": 180.5, "volume": 240710.0}, {"date": "2021-04-20", "close": 184.3, "volume": 229128.0}, {"date": "2021-04-21", "close": 188.12, "volume": 186226.0}, {"date": "2021-04-22", "close": 187.49, "volume": 176001.0}, {"date": "2021-04-23", "close": 191.29, "volume": 102773.0}, {"date": "2021-04-26", "close": 194.3, "volume": 231631.0}, {"date": "2021-04-27", "close": 166.73, "volume": 913414.0}, {"date": "2021-04-28", "close": 167.82, "volume": 257965.0}, {"date": "2021-04-29", "close": 169.29, "volume": 263262.0}, {"date": "2021-04-30", "close": 169.68, "volume": 228935.0}, {"date": "2021-05-03", "close": 168.04, "volume": 161735.0}, {"date": "2021-05-04", "close": 165.73, "volume": 175962.0}, {"date": "2021-05-05", "close": 164.04, "volume": 160453.0}, {"date": "2021-05-06", "close": 163.91, "volume": 201002.0}, {"date": "2021-05-07", "close": 165.28, "volume": 162396.0}, {"date": "2021-05-10", "close": 158.82, "volume": 223876.0}, {"date": "2021-05-11", "close": 158.62, "volume": 289126.0}, {"date": "2021-05-12", "close": 161.04, "volume": 219810.0}, {"date": "2021-05-13", "close": 160.26, "volume": 242184.0}, {"date": "2021-05-14", "close": 164.68, "volume": 157957.0}, {"date": "2021-05-17", "close": 162.33, "volume": 159227.0}, {"date": "2021-05-18", "close": 161.62, "volume": 145374.0}, {"date": "2021-05-19", "close": 164.0, "volume": 164026.0}, {"date": "2021-05-20", "close": 165.81, "volume": 98163.0}, {"date": "2021-05-21", "close": 164.83, "volume": 134300.0}, {"date": "2021-05-24", "close": 168.0, "volume": 93912.0}, {"date": "2021-05-25", "close": 166.39, "volume": 112383.0}, {"date": "2021-05-26", "close": 165.89, "volume": 109630.0}, {"date": "2021-05-27", "close": 166.02, "volume": 131302.0}, {"date": "2021-05-28", "close": 167.06, "volume": 95907.0}, {"date": "2021-06-01", "close": 168.52, "volume": 110121.0}, {"date": "2021-06-02", "close": 169.54, "volume": 199037.0}, {"date": "2021-06-03", "close": 168.7, "volume": 144830.0}, {"date": "2021-06-04", "close": 169.2, "volume": 80573.0}, {"date": "2021-06-07", "close": 170.87, "volume": 102560.0}, {"date": "2021-06-08", "close": 171.48, "volume": 106865.0}, {"date": "2021-06-09", "close": 170.66, "volume": 119382.0}, {"date": "2021-06-10", "close": 173.44, "volume": 128216.0}, {"date": "2021-06-11", "close": 175.16, "volume": 158811.0}, {"date": "2021-06-14", "close": 179.44, "volume": 153635.0}, {"date": "2021-06-15", "close": 183.05, "volume": 215091.0}, {"date": "2021-06-16", "close": 178.96, "volume": 247692.0}, {"date": "2021-06-17", "close": 181.79, "volume": 146769.0}, {"date": "2021-06-18", "close": 177.54, "volume": 455150.0}, {"date": "2021-06-21", "close": 182.63, "volume": 170453.0}, {"date": "2021-06-22", "close": 182.81, "volume": 163528.0}, {"date": "2021-06-23", "close": 175.88, "volume": 207264.0}, {"date": "2021-06-24", "close": 177.96, "volume": 138181.0}, {"date": "2021-06-25", "close": 180.26, "volume": 261318.0}, {"date": "2021-06-28", "close": 181.4, "volume": 113927.0}, {"date": "2021-06-29", "close": 177.55, "volume": 183763.0}, {"date": "2021-06-30", "close": 176.63, "volume": 176854.0}, {"date": "2021-07-01", "close": 178.37, "volume": 139038.0}, {"date": "2021-07-02", "close": 179.79, "volume": 124770.0}, {"date": "2021-07-06", "close": 180.34, "volume": 139551.0}, {"date": "2021-07-07", "close": 178.24, "volume": 210194.0}, {"date": "2021-07-08", "close": 180.18, "volume": 149668.0}, {"date": "2021-07-09", "close": 183.97, "volume": 149125.0}, {"date": "2021-07-12", "close": 184.78, "volume": 116126.0}, {"date": "2021-07-13", "close": 183.51, "volume": 145933.0}, {"date": "2021-07-14", "close": 182.9, "volume": 132294.0}, {"date": "2021-07-15", "close": 182.15, "volume": 153590.0}, {"date": "2021-07-16", "close": 182.94, "volume": 158791.0}, {"date": "2021-07-19", "close": 176.39, "volume": 154732.0}, {"date": "2021-07-20", "close": 183.55, "volume": 156479.0}, {"date": "2021-07-21", "close": 182.5, "volume": 115437.0}, {"date": "2021-07-22", "close": 180.11, "volume": 115071.0}, {"date": "2021-07-23", "close": 182.12, "volume": 207904.0}, {"date": "2021-07-26", "close": 181.43, "volume": 188470.0}, {"date": "2021-07-27", "close": 171.14, "volume": 454007.0}, {"date": "2021-07-28", "close": 174.69, "volume": 235757.0}, {"date": "2021-07-29", "close": 175.71, "volume": 122293.0}, {"date": "2021-07-30", "close": 175.94, "volume": 128634.0}, {"date": "2021-08-02", "close": 175.56, "volume": 146384.0}, {"date": "2021-08-03", "close": 176.64, "volume": 106296.0}, {"date": "2021-08-04", "close": 177.54, "volume": 171402.0}, {"date": "2021-08-05", "close": 180.15, "volume": 165909.0}, {"date": "2021-08-06", "close": 177.89, "volume": 138267.0}, {"date": "2021-08-09", "close": 175.33, "volume": 110587.0}, {"date": "2021-08-10", "close": 173.17, "volume": 141969.0}, {"date": "2021-08-11", "close": 170.18, "volume": 120467.0}, {"date": "2021-08-12", "close": 172.84, "volume": 76040.0}, {"date": "2021-08-13", "close": 177.69, "volume": 96323.0}, {"date": "2021-08-16", "close": 184.75, "volume": 185187.0}, {"date": "2021-08-17", "close": 179.45, "volume": 157710.0}, {"date": "2021-08-18", "close": 177.42, "volume": 102601.0}, {"date": "2021-08-19", "close": 176.47, "volume": 86758.0}, {"date": "2021-08-20", "close": 178.36, "volume": 86991.0}, {"date": "2021-08-23", "close": 179.28, "volume": 65279.0}, {"date": "2021-08-24", "close": 180.14, "volume": 104815.0}, {"date": "2021-08-25", "close": 180.65, "volume": 91030.0}, {"date": "2021-08-26", "close": 179.69, "volume": 105885.0}, {"date": "2021-08-27", "close": 180.64, "volume": 165401.0}, {"date": "2021-08-30", "close": 184.51, "volume": 144360.0}, {"date": "2021-08-31", "close": 182.35, "volume": 155204.0}, {"date": "2021-09-01", "close": 187.68, "volume": 158715.0}, {"date": "2021-09-02", "close": 193.91, "volume": 349680.0}, {"date": "2021-09-03", "close": 195.17, "volume": 225236.0}, {"date": "2021-09-07", "close": 193.81, "volume": 221074.0}, {"date": "2021-09-08", "close": 192.03, "volume": 154798.0}, {"date": "2021-09-09", "close": 193.19, "volume": 196399.0}, {"date": "2021-09-10", "close": 191.71, "volume": 666452.0}, {"date": "2021-09-13", "close": 185.63, "volume": 195227.0}, {"date": "2021-09-14", "close": 181.07, "volume": 264639.0}, {"date": "2021-09-15", "close": 179.17, "volume": 213978.0}, {"date": "2021-09-16", "close": 184.76, "volume": 182195.0}, {"date": "2021-09-17", "close": 186.02, "volume": 351948.0}, {"date": "2021-09-20", "close": 182.55, "volume": 183160.0}, {"date": "2021-09-21", "close": 184.96, "volume": 104252.0}, {"date": "2021-09-22", "close": 190.76, "volume": 147605.0}, {"date": "2021-09-23", "close": 195.24, "volume": 152810.0}, {"date": "2021-09-24", "close": 198.21, "volume": 163259.0}, {"date": "2021-09-27", "close": 191.03, "volume": 163622.0}, {"date": "2021-09-28", "close": 187.57, "volume": 172315.0}, {"date": "2021-09-29", "close": 187.66, "volume": 176126.0}, {"date": "2021-09-30", "close": 189.28, "volume": 251853.0}, {"date": "2021-10-01", "close": 195.63, "volume": 176036.0}, {"date": "2021-10-04", "close": 191.5, "volume": 206022.0}, {"date": "2021-10-05", "close": 193.3, "volume": 135521.0}, {"date": "2021-10-06", "close": 192.5, "volume": 107755.0}, {"date": "2021-10-07", "close": 193.16, "volume": 159651.0}, {"date": "2021-10-08", "close": 188.8, "volume": 110756.0}, {"date": "2021-10-11", "close": 184.38, "volume": 87584.0}, {"date": "2021-10-12", "close": 182.74, "volume": 109055.0}, {"date": "2021-10-13", "close": 183.55, "volume": 76944.0}, {"date": "2021-10-14", "close": 186.61, "volume": 69342.0}, {"date": "2021-10-15", "close": 187.08, "volume": 137240.0}, {"date": "2021-10-18", "close": 185.82, "volume": 115274.0}, {"date": "2021-10-19", "close": 185.67, "volume": 87948.0}, {"date": "2021-10-20", "close": 188.05, "volume": 107382.0}, {"date": "2021-10-21", "close": 186.03, "volume": 142190.0}, {"date": "2021-10-22", "close": 187.04, "volume": 99496.0}, {"date": "2021-10-25", "close": 188.38, "volume": 250198.0}, {"date": "2021-10-26", "close": 213.02, "volume": 893849.0}, {"date": "2021-10-27", "close": 210.6, "volume": 268953.0}, {"date": "2021-10-28", "close": 219.71, "volume": 194793.0}, {"date": "2021-10-29", "close": 226.55, "volume": 191377.0}, {"date": "2021-11-01", "close": 226.41, "volume": 152459.0}, {"date": "2021-11-02", "close": 226.83, "volume": 122596.0}, {"date": "2021-11-03", "close": 224.24, "volume": 170191.0}, {"date": "2021-11-04", "close": 227.44, "volume": 103844.0}, {"date": "2021-11-05", "close": 225.84, "volume": 171981.0}, {"date": "2021-11-08", "close": 224.56, "volume": 132317.0}, {"date": "2021-11-09", "close": 223.2, "volume": 88456.0}, {"date": "2021-11-10", "close": 219.0, "volume": 151664.0}, {"date": "2021-11-11", "close": 220.97, "volume": 106730.0}, {"date": "2021-11-12", "close": 221.87, "volume": 69890.0}, {"date": "2021-11-15", "close": 218.81, "volume": 130612.0}, {"date": "2021-11-16", "close": 224.88, "volume": 144807.0}, {"date": "2021-11-17", "close": 227.41, "volume": 115536.0}, {"date": "2021-11-18", "close": 226.27, "volume": 132103.0}, {"date": "2021-11-19", "close": 227.01, "volume": 163754.0}, {"date": "2021-11-22", "close": 220.59, "volume": 224028.0}, {"date": "2021-11-23", "close": 212.62, "volume": 221350.0}, {"date": "2021-11-24", "close": 214.01, "volume": 115783.0}, {"date": "2021-11-26", "close": 210.01, "volume": 140188.0}, {"date": "2021-11-29", "close": 209.09, "volume": 147700.0}, {"date": "2021-11-30", "close": 207.41, "volume": 190682.0}, {"date": "2021-12-01", "close": 209.07, "volume": 248857.0}, {"date": "2021-12-02", "close": 211.23, "volume": 125591.0}, {"date": "2021-12-03", "close": 206.14, "volume": 122900.0}, {"date": "2021-12-06", "close": 204.98, "volume": 199674.0}, {"date": "2021-12-07", "close": 213.68, "volume": 157222.0}, {"date": "2021-12-08", "close": 213.65, "volume": 147082.0}, {"date": "2021-12-09", "close": 206.34, "volume": 206704.0}, {"date": "2021-12-10", "close": 204.66, "volume": 97554.0}, {"date": "2021-12-13", "close": 206.26, "volume": 124785.0}, {"date": "2021-12-14", "close": 202.5, "volume": 139362.0}, {"date": "2021-12-15", "close": 210.32, "volume": 144862.0}, {"date": "2021-12-16", "close": 209.6, "volume": 240609.0}, {"date": "2021-12-17", "close": 214.87, "volume": 488579.0}, {"date": "2021-12-20", "close": 213.74, "volume": 196972.0}, {"date": "2021-12-21", "close": 217.42, "volume": 157370.0}, {"date": "2021-12-22", "close": 221.78, "volume": 209768.0}, {"date": "2021-12-23", "close": 223.37, "volume": 134535.0}, {"date": "2021-12-27", "close": 227.9, "volume": 147801.0}, {"date": "2021-12-28", "close": 218.3, "volume": 114973.0}, {"date": "2021-12-29", "close": 220.47, "volume": 77725.0}, {"date": "2021-12-30", "close": 219.08, "volume": 85038.0}, {"date": "2021-12-31", "close": 217.64, "volume": 108657.0}, {"date": "2022-01-03", "close": 214.31, "volume": 168419.0}, {"date": "2022-01-04", "close": 204.68, "volume": 174922.0}, {"date": "2022-01-05", "close": 191.72, "volume": 201775.0}, {"date": "2022-01-06", "close": 192.45, "volume": 185017.0}, {"date": "2022-01-07", "close": 188.01, "volume": 169090.0}, {"date": "2022-01-10", "close": 187.08, "volume": 382197.0}, {"date": "2022-01-11", "close": 193.67, "volume": 337220.0}, {"date": "2022-01-12", "close": 185.8, "volume": 193626.0}, {"date": "2022-01-13", "close": 180.28, "volume": 161118.0}, {"date": "2022-01-14", "close": 176.55, "volume": 312004.0}, {"date": "2022-01-18", "close": 170.23, "volume": 296364.0}, {"date": "2022-01-19", "close": 165.89, "volume": 274872.0}, {"date": "2022-01-20", "close": 169.37, "volume": 278779.0}, {"date": "2022-01-21", "close": 164.78, "volume": 329530.0}, {"date": "2022-01-24", "close": 171.72, "volume": 341948.0}, {"date": "2022-01-25", "close": 167.84, "volume": 352999.0}, {"date": "2022-01-26", "close": 165.99, "volume": 256277.0}, {"date": "2022-01-27", "close": 165.25, "volume": 210059.0}, {"date": "2022-01-28", "close": 169.5, "volume": 216776.0}, {"date": "2022-01-31", "close": 177.46, "volume": 278121.0}, {"date": "2022-02-01", "close": 176.07, "volume": 281335.0}, {"date": "2022-02-02", "close": 178.11, "volume": 397142.0}, {"date": "2022-02-03", "close": 169.2, "volume": 671333.0}, {"date": "2022-02-04", "close": 171.75, "volume": 1171346.0}, {"date": "2022-02-07", "close": 171.54, "volume": 415076.0}, {"date": "2022-02-08", "close": 176.13, "volume": 322043.0}, {"date": "2022-02-09", "close": 178.7, "volume": 234539.0}, {"date": "2022-02-10", "close": 176.2, "volume": 208112.0}, {"date": "2022-02-11", "close": 174.9, "volume": 304683.0}, {"date": "2022-02-14", "close": 174.23, "volume": 395761.0}, {"date": "2022-02-15", "close": 138.87, "volume": 2262038.0}, {"date": "2022-02-16", "close": 146.64, "volume": 966607.0}, {"date": "2022-02-17", "close": 142.26, "volume": 560845.0}, {"date": "2022-02-18", "close": 143.01, "volume": 427838.0}, {"date": "2022-02-22", "close": 140.03, "volume": 443037.0}, {"date": "2022-02-23", "close": 140.2, "volume": 445546.0}, {"date": "2022-02-24", "close": 147.04, "volume": 487865.0}, {"date": "2022-02-25", "close": 153.26, "volume": 413608.0}, {"date": "2022-02-28", "close": 152.97, "volume": 506734.0}, {"date": "2022-03-01", "close": 151.9, "volume": 341729.0}, {"date": "2022-03-02", "close": 151.98, "volume": 228759.0}, {"date": "2022-03-03", "close": 148.68, "volume": 250316.0}, {"date": "2022-03-04", "close": 150.15, "volume": 392956.0}, {"date": "2022-03-07", "close": 148.57, "volume": 436680.0}, {"date": "2022-03-08", "close": 142.74, "volume": 344206.0}, {"date": "2022-03-09", "close": 151.62, "volume": 188241.0}, {"date": "2022-03-10", "close": 148.21, "volume": 321934.0}, {"date": "2022-03-11", "close": 141.2, "volume": 414193.0}, {"date": "2022-03-14", "close": 144.96, "volume": 317297.0}, {"date": "2022-03-15", "close": 146.43, "volume": 334041.0}, {"date": "2022-03-16", "close": 153.8, "volume": 290813.0}, {"date": "2022-03-17", "close": 163.34, "volume": 359824.0}, {"date": "2022-03-18", "close": 165.95, "volume": 438484.0}, {"date": "2022-03-21", "close": 164.05, "volume": 155497.0}, {"date": "2022-03-22", "close": 166.23, "volume": 166878.0}, {"date": "2022-03-23", "close": 157.69, "volume": 150737.0}, {"date": "2022-03-24", "close": 160.51, "volume": 160812.0}, {"date": "2022-03-25", "close": 158.29, "volume": 128238.0}, {"date": "2022-03-28", "close": 159.8, "volume": 115519.0}, {"date": "2022-03-29", "close": 165.71, "volume": 153082.0}, {"date": "2022-03-30", "close": 163.48, "volume": 150489.0}, {"date": "2022-03-31", "close": 163.59, "volume": 398240.0}, {"date": "2022-04-01", "close": 168.03, "volume": 179619.0}, {"date": "2022-04-04", "close": 167.24, "volume": 148968.0}, {"date": "2022-04-05", "close": 165.63, "volume": 156410.0}, {"date": "2022-04-06", "close": 160.54, "volume": 224876.0}, {"date": "2022-04-07", "close": 166.03, "volume": 221030.0}, {"date": "2022-04-08", "close": 164.77, "volume": 112328.0}, {"date": "2022-04-11", "close": 159.0, "volume": 134149.0}, {"date": "2022-04-12", "close": 158.61, "volume": 161800.0}, {"date": "2022-04-13", "close": 161.33, "volume": 111311.0}, {"date": "2022-04-14", "close": 158.1, "volume": 119266.0}, {"date": "2022-04-18", "close": 152.29, "volume": 220917.0}, {"date": "2022-04-19", "close": 156.22, "volume": 259348.0}, {"date": "2022-04-20", "close": 160.08, "volume": 174733.0}, {"date": "2022-04-21", "close": 153.34, "volume": 164871.0}, {"date": "2022-04-22", "close": 150.62, "volume": 239865.0}, {"date": "2022-04-25", "close": 148.0, "volume": 634664.0}, {"date": "2022-04-26", "close": 132.6, "volume": 912188.0}, {"date": "2022-04-27", "close": 130.2, "volume": 512749.0}, {"date": "2022-04-28", "close": 131.86, "volume": 435683.0}, {"date": "2022-04-29", "close": 133.57, "volume": 308909.0}, {"date": "2022-05-02", "close": 137.68, "volume": 349854.0}, {"date": "2022-05-03", "close": 136.97, "volume": 311397.0}, {"date": "2022-05-04", "close": 142.53, "volume": 357486.0}, {"date": "2022-05-05", "close": 137.97, "volume": 433037.0}, {"date": "2022-05-06", "close": 136.11, "volume": 357388.0}, {"date": "2022-05-09", "close": 130.87, "volume": 426208.0}, {"date": "2022-05-10", "close": 134.1, "volume": 374014.0}, {"date": "2022-05-11", "close": 130.77, "volume": 341601.0}, {"date": "2022-05-12", "close": 133.19, "volume": 448170.0}, {"date": "2022-05-13", "close": 139.53, "volume": 390559.0}, {"date": "2022-05-16", "close": 140.0, "volume": 289524.0}, {"date": "2022-05-17", "close": 138.45, "volume": 359558.0}, {"date": "2022-05-18", "close": 131.45, "volume": 598534.0}, {"date": "2022-05-19", "close": 133.8, "volume": 326151.0}, {"date": "2022-05-20", "close": 133.87, "volume": 421927.0}, {"date": "2022-05-23", "close": 133.72, "volume": 291394.0}, {"date": "2022-05-24", "close": 133.32, "volume": 339747.0}, {"date": "2022-05-25", "close": 132.17, "volume": 341863.0}, {"date": "2022-05-26", "close": 135.54, "volume": 264269.0}, {"date": "2022-05-27", "close": 147.37, "volume": 403512.0}, {"date": "2022-05-31", "close": 143.24, "volume": 407427.0}, {"date": "2022-06-01", "close": 142.96, "volume": 384295.0}, {"date": "2022-06-02", "close": 147.26, "volume": 375512.0}, {"date": "2022-06-03", "close": 145.82, "volume": 282473.0}, {"date": "2022-06-06", "close": 147.12, "volume": 345482.0}, {"date": "2022-06-07", "close": 150.87, "volume": 236784.0}, {"date": "2022-06-08", "close": 148.07, "volume": 402742.0}, {"date": "2022-06-09", "close": 145.85, "volume": 213107.0}, {"date": "2022-06-10", "close": 139.01, "volume": 365649.0}, {"date": "2022-06-13", "close": 135.45, "volume": 464618.0}, {"date": "2022-06-14", "close": 137.59, "volume": 369328.0}, {"date": "2022-06-15", "close": 138.02, "volume": 419263.0}, {"date": "2022-06-16", "close": 132.27, "volume": 319987.0}, {"date": "2022-06-17", "close": 135.36, "volume": 812567.0}, {"date": "2022-06-21", "close": 140.28, "volume": 530544.0}, {"date": "2022-06-22", "close": 141.32, "volume": 319603.0}, {"date": "2022-06-23", "close": 151.33, "volume": 284648.0}, {"date": "2022-06-24", "close": 153.89, "volume": 590648.0}, {"date": "2022-06-27", "close": 153.69, "volume": 181414.0}, {"date": "2022-06-28", "close": 148.88, "volume": 175787.0}, {"date": "2022-06-29", "close": 149.98, "volume": 178427.0}, {"date": "2022-06-30", "close": 149.67, "volume": 275917.0}, {"date": "2022-07-01", "close": 149.6, "volume": 156035.0}, {"date": "2022-07-05", "close": 156.7, "volume": 221508.0}, {"date": "2022-07-06", "close": 152.47, "volume": 252519.0}, {"date": "2022-07-07", "close": 158.0, "volume": 316938.0}, {"date": "2022-07-08", "close": 156.72, "volume": 237790.0}, {"date": "2022-07-11", "close": 152.19, "volume": 194557.0}, {"date": "2022-07-12", "close": 151.87, "volume": 256983.0}, {"date": "2022-07-13", "close": 148.67, "volume": 303965.0}, {"date": "2022-07-14", "close": 147.98, "volume": 274712.0}, {"date": "2022-07-15", "close": 150.71, "volume": 211806.0}, {"date": "2022-07-18", "close": 145.6, "volume": 202334.0}, {"date": "2022-07-19", "close": 154.76, "volume": 281104.0}, {"date": "2022-07-20", "close": 157.28, "volume": 362637.0}, {"date": "2022-07-21", "close": 163.7, "volume": 403306.0}, {"date": "2022-07-22", "close": 161.4, "volume": 431435.0}, {"date": "2022-07-25", "close": 167.03, "volume": 556224.0}, {"date": "2022-07-26", "close": 156.64, "volume": 974611.0}, {"date": "2022-07-27", "close": 161.88, "volume": 382486.0}, {"date": "2022-07-28", "close": 165.9, "volume": 252954.0}, {"date": "2022-07-29", "close": 169.53, "volume": 280800.0}, {"date": "2022-08-01", "close": 167.83, "volume": 211509.0}, {"date": "2022-08-02", "close": 162.59, "volume": 365959.0}, {"date": "2022-08-03", "close": 162.9, "volume": 469442.0}, {"date": "2022-08-04", "close": 165.2, "volume": 377379.0}, {"date": "2022-08-05", "close": 165.66, "volume": 246039.0}, {"date": "2022-08-08", "close": 168.69, "volume": 324011.0}, {"date": "2022-08-09", "close": 169.16, "volume": 249905.0}, {"date": "2022-08-10", "close": 176.67, "volume": 261434.0}, {"date": "2022-08-11", "close": 178.6, "volume": 363332.0}, {"date": "2022-08-12", "close": 182.3, "volume": 212951.0}, {"date": "2022-08-15", "close": 182.49, "volume": 181994.0}, {"date": "2022-08-16", "close": 181.32, "volume": 251618.0}, {"date": "2022-08-17", "close": 176.83, "volume": 186272.0}, {"date": "2022-08-18", "close": 174.44, "volume": 147169.0}, {"date": "2022-08-19", "close": 171.39, "volume": 164539.0}, {"date": "2022-08-22", "close": 166.75, "volume": 193379.0}, {"date": "2022-08-23", "close": 163.62, "volume": 171332.0}, {"date": "2022-08-24", "close": 167.59, "volume": 202332.0}, {"date": "2022-08-25", "close": 169.19, "volume": 138713.0}, {"date": "2022-08-26", "close": 158.96, "volume": 173498.0}, {"date": "2022-08-29", "close": 155.06, "volume": 178181.0}, {"date": "2022-08-30", "close": 150.93, "volume": 217627.0}, {"date": "2022-08-31", "close": 147.61, "volume": 258076.0}, {"date": "2022-09-01", "close": 147.53, "volume": 305388.0}, {"date": "2022-09-02", "close": 145.55, "volume": 342814.0}, {"date": "2022-09-06", "close": 145.13, "volume": 464039.0}, {"date": "2022-09-07", "close": 153.34, "volume": 445124.0}, {"date": "2022-09-08", "close": 157.9, "volume": 353277.0}, {"date": "2022-09-09", "close": 163.09, "volume": 375823.0}, {"date": "2022-09-12", "close": 168.13, "volume": 345633.0}, {"date": "2022-09-13", "close": 152.9, "volume": 664359.0}, {"date": "2022-09-14", "close": 149.52, "volume": 559994.0}, {"date": "2022-09-15", "close": 151.47, "volume": 620044.0}, {"date": "2022-09-16", "close": 150.87, "volume": 1143432.0}, {"date": "2022-09-19", "close": 155.12, "volume": 451836.0}, {"date": "2022-09-20", "close": 155.67, "volume": 429649.0}, {"date": "2022-09-21", "close": 155.78, "volume": 498260.0}, {"date": "2022-09-22", "close": 154.83, "volume": 393622.0}, {"date": "2022-09-23", "close": 145.38, "volume": 624044.0}, {"date": "2022-09-26", "close": 147.71, "volume": 444165.0}, {"date": "2022-09-27", "close": 148.53, "volume": 281830.0}, {"date": "2022-09-28", "close": 156.41, "volume": 427530.0}, {"date": "2022-09-29", "close": 156.14, "volume": 295582.0}, {"date": "2022-09-30", "close": 157.17, "volume": 561707.0}, {"date": "2022-10-03", "close": 160.8, "volume": 360745.0}, {"date": "2022-10-04", "close": 165.35, "volume": 266543.0}, {"date": "2022-10-05", "close": 167.4, "volume": 260998.0}, {"date": "2022-10-06", "close": 168.26, "volume": 307886.0}, {"date": "2022-10-07", "close": 160.33, "volume": 297270.0}, {"date": "2022-10-10", "close": 158.6, "volume": 193403.0}, {"date": "2022-10-11", "close": 158.94, "volume": 350698.0}, {"date": "2022-10-12", "close": 156.13, "volume": 360753.0}, {"date": "2022-10-13", "close": 157.31, "volume": 389272.0}, {"date": "2022-10-14", "close": 153.06, "volume": 295523.0}, {"date": "2022-10-17", "close": 159.97, "volume": 342764.0}, {"date": "2022-10-18", "close": 161.42, "volume": 343623.0}, {"date": "2022-10-19", "close": 157.09, "volume": 298248.0}, {"date": "2022-10-20", "close": 156.63, "volume": 328604.0}, {"date": "2022-10-21", "close": 157.14, "volume": 404555.0}, {"date": "2022-10-24", "close": 158.64, "volume": 541499.0}, {"date": "2022-10-25", "close": 218.46, "volume": 3375368.0}, {"date": "2022-10-26", "close": 221.5, "volume": 1468299.0}, {"date": "2022-10-27", "close": 216.2, "volume": 1115963.0}, {"date": "2022-10-28", "close": 222.32, "volume": 673469.0}, {"date": "2022-10-31", "close": 221.98, "volume": 297779.0}, {"date": "2022-11-01", "close": 222.31, "volume": 405939.0}, {"date": "2022-11-02", "close": 210.12, "volume": 749228.0}, {"date": "2022-11-03", "close": 219.44, "volume": 526180.0}, {"date": "2022-11-04", "close": 206.9, "volume": 493037.0}, {"date": "2022-11-07", "close": 210.37, "volume": 281982.0}, {"date": "2022-11-08", "close": 209.35, "volume": 241023.0}, {"date": "2022-11-09", "close": 205.48, "volume": 222143.0}, {"date": "2022-11-10", "close": 216.64, "volume": 278636.0}, {"date": "2022-11-11", "close": 221.11, "volume": 259296.0}, {"date": "2022-11-14", "close": 221.13, "volume": 300336.0}, {"date": "2022-11-15", "close": 226.57, "volume": 397706.0}, {"date": "2022-11-16", "close": 225.27, "volume": 212790.0}, {"date": "2022-11-17", "close": 217.68, "volume": 302451.0}, {"date": "2022-11-18", "close": 220.7, "volume": 221903.0}, {"date": "2022-11-21", "close": 218.9, "volume": 218169.0}, {"date": "2022-11-22", "close": 221.74, "volume": 201695.0}, {"date": "2022-11-23", "close": 218.81, "volume": 167170.0}, {"date": "2022-11-25", "close": 217.81, "volume": 113676.0}, {"date": "2022-11-28", "close": 212.65, "volume": 269577.0}, {"date": "2022-11-29", "close": 207.24, "volume": 377694.0}, {"date": "2022-11-30", "close": 209.89, "volume": 574842.0}, {"date": "2022-12-01", "close": 215.54, "volume": 348324.0}, {"date": "2022-12-02", "close": 209.0, "volume": 262477.0}, {"date": "2022-12-05", "close": 205.5, "volume": 182741.0}, {"date": "2022-12-06", "close": 203.72, "volume": 325065.0}, {"date": "2022-12-07", "close": 206.67, "volume": 304114.0}, {"date": "2022-12-08", "close": 209.86, "volume": 226759.0}, {"date": "2022-12-09", "close": 205.77, "volume": 280578.0}, {"date": "2022-12-12", "close": 211.3, "volume": 291118.0}, {"date": "2022-12-13", "close": 214.69, "volume": 235874.0}, {"date": "2022-12-14", "close": 210.6, "volume": 245263.0}, {"date": "2022-12-15", "close": 205.81, "volume": 376163.0}, {"date": "2022-12-16", "close": 206.0, "volume": 567486.0}, {"date": "2022-12-19", "close": 201.14, "volume": 270332.0}, {"date": "2022-12-20", "close": 203.73, "volume": 201694.0}, {"date": "2022-12-21", "close": 210.59, "volume": 278305.0}, {"date": "2022-12-22", "close": 211.34, "volume": 188687.0}, {"date": "2022-12-23", "close": 212.73, "volume": 129960.0}, {"date": "2022-12-27", "close": 208.48, "volume": 162646.0}, {"date": "2022-12-28", "close": 208.47, "volume": 157716.0}, {"date": "2022-12-29", "close": 215.62, "volume": 232938.0}, {"date": "2022-12-30", "close": 212.41, "volume": 232190.0}, {"date": "2023-01-03", "close": 208.28, "volume": 237815.0}, {"date": "2023-01-04", "close": 209.15, "volume": 176868.0}, {"date": "2023-01-05", "close": 208.32, "volume": 202639.0}, {"date": "2023-01-06", "close": 210.29, "volume": 224996.0}, {"date": "2023-01-09", "close": 210.82, "volume": 164999.0}, {"date": "2023-01-10", "close": 223.29, "volume": 480876.0}, {"date": "2023-01-11", "close": 226.68, "volume": 319791.0}, {"date": "2023-01-12", "close": 225.92, "volume": 149941.0}, {"date": "2023-01-13", "close": 228.56, "volume": 175752.0}, {"date": "2023-01-17", "close": 228.62, "volume": 178991.0}, {"date": "2023-01-18", "close": 232.26, "volume": 267568.0}, {"date": "2023-01-19", "close": 228.84, "volume": 199006.0}, {"date": "2023-01-20", "close": 229.14, "volume": 170480.0}, {"date": "2023-01-23", "close": 239.52, "volume": 459567.0}, {"date": "2023-01-24", "close": 233.14, "volume": 317859.0}, {"date": "2023-01-25", "close": 228.32, "volume": 299175.0}, {"date": "2023-01-26", "close": 227.74, "volume": 162525.0}, {"date": "2023-01-27", "close": 223.68, "volume": 218686.0}, {"date": "2023-01-30", "close": 214.84, "volume": 349971.0}, {"date": "2023-01-31", "close": 221.07, "volume": 234155.0}, {"date": "2023-02-01", "close": 227.57, "volume": 227161.0}, {"date": "2023-02-02", "close": 238.45, "volume": 228487.0}, {"date": "2023-02-03", "close": 236.08, "volume": 225898.0}, {"date": "2023-02-06", "close": 231.67, "volume": 220762.0}, {"date": "2023-02-07", "close": 234.73, "volume": 196594.0}, {"date": "2023-02-08", "close": 233.6, "volume": 282844.0}, {"date": "2023-02-09", "close": 225.56, "volume": 274317.0}, {"date": "2023-02-10", "close": 223.53, "volume": 273766.0}, {"date": "2023-02-13", "close": 228.85, "volume": 409816.0}, {"date": "2023-02-14", "close": 217.13, "volume": 766636.0}, {"date": "2023-02-15", "close": 208.0, "volume": 922329.0}, {"date": "2023-02-16", "close": 205.96, "volume": 410133.0}, {"date": "2023-02-17", "close": 206.46, "volume": 317081.0}, {"date": "2023-02-21", "close": 198.9, "volume": 358117.0}, {"date": "2023-02-22", "close": 195.92, "volume": 419976.0}, {"date": "2023-02-23", "close": 195.4, "volume": 417024.0}, {"date": "2023-02-24", "close": 192.91, "volume": 345629.0}, {"date": "2023-02-27", "close": 195.0, "volume": 352372.0}, {"date": "2023-02-28", "close": 193.88, "volume": 290000.0}, {"date": "2023-03-01", "close": 196.26, "volume": 222131.0}, {"date": "2023-03-02", "close": 200.64, "volume": 289866.0}, {"date": "2023-03-03", "close": 199.79, "volume": 284311.0}, {"date": "2023-03-06", "close": 200.57, "volume": 202538.0}, {"date": "2023-03-07", "close": 199.31, "volume": 264357.0}, {"date": "2023-03-08", "close": 197.8, "volume": 185076.0}, {"date": "2023-03-09", "close": 187.99, "volume": 394732.0}, {"date": "2023-03-10", "close": 175.43, "volume": 1024178.0}, {"date": "2023-03-13", "close": 174.31, "volume": 637611.0}, {"date": "2023-03-14", "close": 181.45, "volume": 576346.0}, {"date": "2023-03-15", "close": 177.94, "volume": 474020.0}, {"date": "2023-03-16", "close": 182.26, "volume": 481499.0}, {"date": "2023-03-17", "close": 175.65, "volume": 573998.0}, {"date": "2023-03-20", "close": 179.73, "volume": 253689.0}, {"date": "2023-03-21", "close": 184.55, "volume": 314404.0}, {"date": "2023-03-22", "close": 178.78, "volume": 236516.0}, {"date": "2023-03-23", "close": 180.52, "volume": 352666.0}, {"date": "2023-03-24", "close": 181.94, "volume": 392472.0}, {"date": "2023-03-27", "close": 183.26, "volume": 159996.0}, {"date": "2023-03-28", "close": 181.52, "volume": 264480.0}, {"date": "2023-03-29", "close": 184.13, "volume": 175698.0}, {"date": "2023-03-30", "close": 182.98, "volume": 224455.0}, {"date": "2023-03-31", "close": 188.05, "volume": 463524.0}, {"date": "2023-04-03", "close": 190.14, "volume": 329062.0}, {"date": "2023-04-04", "close": 191.72, "volume": 772762.0}, {"date": "2023-04-05", "close": 189.26, "volume": 295521.0}, {"date": "2023-04-06", "close": 190.93, "volume": 239350.0}, {"date": "2023-04-10", "close": 190.75, "volume": 189111.0}, {"date": "2023-04-11", "close": 191.55, "volume": 327763.0}, {"date": "2023-04-12", "close": 189.58, "volume": 328585.0}, {"date": "2023-04-13", "close": 194.87, "volume": 248712.0}, {"date": "2023-04-14", "close": 192.14, "volume": 252835.0}, {"date": "2023-04-17", "close": 195.52, "volume": 267297.0}, {"date": "2023-04-18", "close": 191.68, "volume": 268428.0}, {"date": "2023-04-19", "close": 193.28, "volume": 188898.0}, {"date": "2023-04-20", "close": 188.27, "volume": 387037.0}, {"date": "2023-04-21", "close": 189.01, "volume": 350533.0}, {"date": "2023-04-24", "close": 187.26, "volume": 598446.0}, {"date": "2023-04-25", "close": 208.27, "volume": 1326554.0}, {"date": "2023-04-26", "close": 203.93, "volume": 836072.0}, {"date": "2023-04-27", "close": 197.54, "volume": 614812.0}, {"date": "2023-04-28", "close": 200.14, "volume": 461070.0}, {"date": "2023-05-01", "close": 206.49, "volume": 307493.0}, {"date": "2023-05-02", "close": 200.28, "volume": 294186.0}, {"date": "2023-05-03", "close": 205.48, "volume": 380052.0}, {"date": "2023-05-04", "close": 205.19, "volume": 215270.0}, {"date": "2023-05-05", "close": 206.79, "volume": 229731.0}, {"date": "2023-05-08", "close": 209.52, "volume": 304358.0}, {"date": "2023-05-09", "close": 204.93, "volume": 257081.0}, {"date": "2023-05-10", "close": 210.16, "volume": 252718.0}, {"date": "2023-05-11", "close": 209.51, "volume": 232830.0}, {"date": "2023-05-12", "close": 208.95, "volume": 171360.0}, {"date": "2023-05-15", "close": 210.88, "volume": 210649.0}, {"date": "2023-05-16", "close": 206.86, "volume": 231538.0}, {"date": "2023-05-17", "close": 209.2, "volume": 271685.0}, {"date": "2023-05-18", "close": 209.14, "volume": 220051.0}, {"date": "2023-05-19", "close": 210.88, "volume": 242973.0}, {"date": "2023-05-22", "close": 209.56, "volume": 193804.0}, {"date": "2023-05-23", "close": 205.69, "volume": 280734.0}, {"date": "2023-05-24", "close": 202.64, "volume": 290595.0}, {"date": "2023-05-25", "close": 202.16, "volume": 217335.0}, {"date": "2023-05-26", "close": 203.55, "volume": 193319.0}, {"date": "2023-05-30", "close": 207.19, "volume": 245877.0}, {"date": "2023-05-31", "close": 206.97, "volume": 316350.0}, {"date": "2023-06-01", "close": 206.89, "volume": 252128.0}, {"date": "2023-06-02", "close": 212.06, "volume": 315514.0}, {"date": "2023-06-05", "close": 216.53, "volume": 292215.0}, {"date": "2023-06-06", "close": 219.66, "volume": 388544.0}, {"date": "2023-06-07", "close": 222.25, "volume": 507998.0}, {"date": "2023-06-08", "close": 221.69, "volume": 393814.0}, {"date": "2023-06-09", "close": 207.86, "volume": 383668.0}, {"date": "2023-06-12", "close": 218.02, "volume": 397531.0}, {"date": "2023-06-13", "close": 218.99, "volume": 338838.0}, {"date": "2023-06-14", "close": 218.3, "volume": 446366.0}, {"date": "2023-06-15", "close": 220.61, "volume": 353936.0}, {"date": "2023-06-16", "close": 221.82, "volume": 508574.0}, {"date": "2023-06-20", "close": 225.29, "volume": 412981.0}, {"date": "2023-06-21", "close": 220.44, "volume": 311398.0}, {"date": "2023-06-22", "close": 224.6, "volume": 325100.0}, {"date": "2023-06-23", "close": 223.39, "volume": 3162929.0}, {"date": "2023-06-26", "close": 225.11, "volume": 248499.0}, {"date": "2023-06-27", "close": 223.01, "volume": 302743.0}, {"date": "2023-06-28", "close": 229.09, "volume": 274956.0}, {"date": "2023-06-29", "close": 234.94, "volume": 341319.0}, {"date": "2023-06-30", "close": 240.17, "volume": 405643.0}, {"date": "2023-07-03", "close": 239.04, "volume": 157934.0}, {"date": "2023-07-05", "close": 236.9, "volume": 215321.0}, {"date": "2023-07-06", "close": 233.98, "volume": 446337.0}, {"date": "2023-07-07", "close": 235.53, "volume": 260764.0}, {"date": "2023-07-10", "close": 241.79, "volume": 388126.0}, {"date": "2023-07-11", "close": 238.57, "volume": 291288.0}, {"date": "2023-07-12", "close": 241.82, "volume": 244575.0}, {"date": "2023-07-13", "close": 240.42, "volume": 260595.0}, {"date": "2023-07-14", "close": 243.21, "volume": 175448.0}, {"date": "2023-07-17", "close": 247.36, "volume": 224035.0}, {"date": "2023-07-18", "close": 249.47, "volume": 365125.0}, {"date": "2023-07-19", "close": 248.43, "volume": 251857.0}, {"date": "2023-07-20", "close": 246.9, "volume": 246222.0}, {"date": "2023-07-21", "close": 245.28, "volume": 352354.0}, {"date": "2023-07-24", "close": 246.94, "volume": 721441.0}, {"date": "2023-07-25", "close": 256.6, "volume": 988544.0}, {"date": "2023-07-26", "close": 256.52, "volume": 388149.0}, {"date": "2023-07-27", "close": 248.88, "volume": 426133.0}, {"date": "2023-07-28", "close": 254.81, "volume": 351312.0}, {"date": "2023-07-31", "close": 253.17, "volume": 240912.0}, {"date": "2023-08-01", "close": 255.64, "volume": 223840.0}, {"date": "2023-08-02", "close": 255.29, "volume": 167813.0}, {"date": "2023-08-03", "close": 258.04, "volume": 216269.0}, {"date": "2023-08-04", "close": 258.75, "volume": 181563.0}, {"date": "2023-08-07", "close": 260.39, "volume": 224068.0}, {"date": "2023-08-08", "close": 263.16, "volume": 202956.0}, {"date": "2023-08-09", "close": 265.47, "volume": 194828.0}, {"date": "2023-08-10", "close": 267.65, "volume": 204359.0}, {"date": "2023-08-11", "close": 266.89, "volume": 243611.0}, {"date": "2023-08-14", "close": 265.62, "volume": 210593.0}, {"date": "2023-08-15", "close": 265.26, "volume": 146747.0}, {"date": "2023-08-16", "close": 255.57, "volume": 294904.0}, {"date": "2023-08-17", "close": 253.59, "volume": 190944.0}, {"date": "2023-08-18", "close": 249.68, "volume": 243217.0}, {"date": "2023-08-21", "close": 245.98, "volume": 392343.0}, {"date": "2023-08-22", "close": 248.2, "volume": 239143.0}, {"date": "2023-08-23", "close": 249.77, "volume": 220515.0}, {"date": "2023-08-24", "close": 252.82, "volume": 211392.0}, {"date": "2023-08-25", "close": 259.82, "volume": 211632.0}, {"date": "2023-08-28", "close": 261.65, "volume": 188972.0}, {"date": "2023-08-29", "close": 266.89, "volume": 143228.0}, {"date": "2023-08-30", "close": 271.02, "volume": 223286.0}, {"date": "2023-08-31", "close": 270.27, "volume": 167099.0}, {"date": "2023-09-01", "close": 273.5, "volume": 121514.0}, {"date": "2023-09-05", "close": 265.1, "volume": 174270.0}, {"date": "2023-09-06", "close": 267.85, "volume": 159027.0}, {"date": "2023-09-07", "close": 271.69, "volume": 181023.0}, {"date": "2023-09-08", "close": 271.11, "volume": 228219.0}, {"date": "2023-09-11", "close": 279.35, "volume": 291776.0}, {"date": "2023-09-12", "close": 279.54, "volume": 220902.0}, {"date": "2023-09-13", "close": 281.67, "volume": 210392.0}, {"date": "2023-09-14", "close": 280.03, "volume": 278056.0}, {"date": "2023-09-15", "close": 279.98, "volume": 915322.0}, {"date": "2023-09-18", "close": 273.1, "volume": 248841.0}, {"date": "2023-09-19", "close": 255.73, "volume": 647563.0}, {"date": "2023-09-20", "close": 254.7, "volume": 300327.0}, {"date": "2023-09-21", "close": 240.81, "volume": 492872.0}, {"date": "2023-09-22", "close": 242.69, "volume": 416547.0}, {"date": "2023-09-25", "close": 244.7, "volume": 176070.0}, {"date": "2023-09-26", "close": 242.15, "volume": 187276.0}, {"date": "2023-09-27", "close": 248.0, "volume": 259273.0}, {"date": "2023-09-28", "close": 246.37, "volume": 257282.0}, {"date": "2023-09-29", "close": 242.13, "volume": 347853.0}, {"date": "2023-10-02", "close": 242.56, "volume": 202244.0}, {"date": "2023-10-03", "close": 239.92, "volume": 241415.0}, {"date": "2023-10-04", "close": 241.68, "volume": 173746.0}, {"date": "2023-10-05", "close": 244.07, "volume": 154707.0}, {"date": "2023-10-06", "close": 246.08, "volume": 165261.0}, {"date": "2023-10-09", "close": 247.95, "volume": 173210.0}, {"date": "2023-10-10", "close": 246.48, "volume": 243070.0}, {"date": "2023-10-11", "close": 245.43, "volume": 207780.0}, {"date": "2023-10-12", "close": 238.06, "volume": 217619.0}, {"date": "2023-10-13", "close": 239.1, "volume": 241207.0}, {"date": "2023-10-16", "close": 237.27, "volume": 253553.0}, {"date": "2023-10-17", "close": 241.25, "volume": 241025.0}, {"date": "2023-10-18", "close": 231.02, "volume": 223262.0}, {"date": "2023-10-19", "close": 229.56, "volume": 294272.0}, {"date": "2023-10-20", "close": 229.25, "volume": 249055.0}, {"date": "2023-10-23", "close": 227.52, "volume": 475531.0}, {"date": "2023-10-24", "close": 272.275, "volume": 1287188.0}, {"date": "2023-10-25", "close": 258.52, "volume": 1028037.0}, {"date": "2023-10-26", "close": 255.88, "volume": 450685.0}, {"date": "2023-10-27", "close": 250.28, "volume": 264941.0}, {"date": "2023-10-30", "close": 241.8, "volume": 482797.0}, {"date": "2023-10-31", "close": 242.67, "volume": 331349.0}, {"date": "2023-11-01", "close": 251.61, "volume": 332874.0}, {"date": "2023-11-02", "close": 264.64, "volume": 447944.0}, {"date": "2023-11-03", "close": 274.21, "volume": 314369.0}, {"date": "2023-11-06", "close": 269.37, "volume": 298291.0}, {"date": "2023-11-07", "close": 274.5, "volume": 216838.0}, {"date": "2023-11-08", "close": 275.37, "volume": 168174.0}, {"date": "2023-11-09", "close": 269.73, "volume": 217677.0}, {"date": "2023-11-10", "close": 275.36, "volume": 104186.0}, {"date": "2023-11-13", "close": 275.87, "volume": 194788.0}, {"date": "2023-11-14", "close": 282.16, "volume": 185573.0}, {"date": "2023-11-15", "close": 282.36, "volume": 221593.0}, {"date": "2023-11-16", "close": 281.47, "volume": 165361.0}, {"date": "2023-11-17", "close": 274.01, "volume": 300165.0}, {"date": "2023-11-20", "close": 275.97, "volume": 221209.0}, {"date": "2023-11-21", "close": 276.27, "volume": 137962.0}, {"date": "2023-11-22", "close": 276.87, "volume": 167164.0}, {"date": "2023-11-24", "close": 277.02, "volume": 57311.0}, {"date": "2023-11-27", "close": 275.92, "volume": 187662.0}, {"date": "2023-11-28", "close": 270.58, "volume": 187069.0}, {"date": "2023-11-29", "close": 271.98, "volume": 316694.0}, {"date": "2023-11-30", "close": 270.72, "volume": 216276.0}, {"date": "2023-12-01", "close": 275.41, "volume": 215757.0}, {"date": "2023-12-04", "close": 279.52, "volume": 236178.0}, {"date": "2023-12-05", "close": 276.81, "volume": 153513.0}, {"date": "2023-12-06", "close": 278.36, "volume": 135767.0}, {"date": "2023-12-07", "close": 281.45, "volume": 141209.0}, {"date": "2023-12-08", "close": 283.19, "volume": 168768.0}, {"date": "2023-12-11", "close": 281.86, "volume": 145877.0}, {"date": "2023-12-12", "close": 285.58, "volume": 197578.0}, {"date": "2023-12-13", "close": 297.12, "volume": 420269.0}, {"date": "2023-12-14", "close": 298.08, "volume": 251828.0}, {"date": "2023-12-15", "close": 299.6, "volume": 387892.0}, {"date": "2023-12-18", "close": 301.34, "volume": 208023.0}, {"date": "2023-12-19", "close": 306.57, "volume": 163287.0}, {"date": "2023-12-20", "close": 303.14, "volume": 159611.0}, {"date": "2023-12-21", "close": 309.39, "volume": 142916.0}, {"date": "2023-12-22", "close": 311.83, "volume": 167093.0}, {"date": "2023-12-26", "close": 312.68, "volume": 111190.0}, {"date": "2023-12-27", "close": 311.98, "volume": 134795.0}, {"date": "2023-12-28", "close": 310.64, "volume": 114241.0}, {"date": "2023-12-29", "close": 306.53, "volume": 182049.0}, {"date": "2024-01-02", "close": 305.59, "volume": 161662.0}, {"date": "2024-01-03", "close": 296.12, "volume": 184331.0}, {"date": "2024-01-04", "close": 292.85, "volume": 244519.0}, {"date": "2024-01-05", "close": 294.97, "volume": 164204.0}, {"date": "2024-01-08", "close": 304.19, "volume": 134037.0}, {"date": "2024-01-09", "close": 300.19, "volume": 100264.0}, {"date": "2024-01-10", "close": 286.95, "volume": 193853.0}, {"date": "2024-01-11", "close": 285.3, "volume": 262305.0}, {"date": "2024-01-12", "close": 286.73, "volume": 179862.0}, {"date": "2024-01-16", "close": 286.67, "volume": 187216.0}, {"date": "2024-01-17", "close": 284.87, "volume": 142278.0}, {"date": "2024-01-18", "close": 291.52, "volume": 159450.0}, {"date": "2024-01-19", "close": 295.7, "volume": 155064.0}, {"date": "2024-01-22", "close": 299.79, "volume": 131288.0}, {"date": "2024-01-23", "close": 299.0, "volume": 116480.0}, {"date": "2024-01-24", "close": 296.55, "volume": 86266.0}, {"date": "2024-01-25", "close": 297.45, "volume": 115145.0}, {"date": "2024-01-26", "close": 298.16, "volume": 102063.0}, {"date": "2024-01-29", "close": 301.35, "volume": 123894.0}, {"date": "2024-01-30", "close": 302.0, "volume": 156055.0}, {"date": "2024-01-31", "close": 291.58, "volume": 152177.0}, {"date": "2024-02-01", "close": 295.16, "volume": 206889.0}, {"date": "2024-02-02", "close": 295.63, "volume": 150456.0}, {"date": "2024-02-05", "close": 295.29, "volume": 131151.0}, {"date": "2024-02-06", "close": 302.59, "volume": 132080.0}, {"date": "2024-02-07", "close": 308.76, "volume": 245405.0}, {"date": "2024-02-08", "close": 318.43, "volume": 273098.0}, {"date": "2024-02-09", "close": 326.39, "volume": 364488.0}, {"date": "2024-02-12", "close": 324.21, "volume": 399283.0}, {"date": "2024-02-13", "close": 364.1, "volume": 776526.0}, {"date": "2024-02-14", "close": 389.8, "volume": 918452.0}, {"date": "2024-02-15", "close": 394.34, "volume": 540368.0}, {"date": "2024-02-16", "close": 391.64, "volume": 382459.0}, {"date": "2024-02-20", "close": 384.14, "volume": 306862.0}, {"date": "2024-02-21", "close": 386.35, "volume": 254023.0}, {"date": "2024-02-22", "close": 393.69, "volume": 391881.0}, {"date": "2024-02-23", "close": 401.67, "volume": 318260.0}, {"date": "2024-02-26", "close": 403.26, "volume": 272500.0}, {"date": "2024-02-27", "close": 403.59, "volume": 280220.0}, {"date": "2024-02-28", "close": 403.14, "volume": 352262.0}, {"date": "2024-02-29", "close": 397.52, "volume": 455508.0}, {"date": "2024-03-01", "close": 404.24, "volume": 332818.0}, {"date": "2024-03-04", "close": 402.35, "volume": 342155.0}, {"date": "2024-03-05", "close": 403.14, "volume": 283163.0}, {"date": "2024-03-06", "close": 410.15, "volume": 429761.0}, {"date": "2024-03-07", "close": 409.63, "volume": 329137.0}, {"date": "2024-03-08", "close": 405.65, "volume": 220219.0}, {"date": "2024-03-11", "close": 403.34, "volume": 216631.0}, {"date": "2024-03-12", "close": 407.54, "volume": 182790.0}, {"date": "2024-03-13", "close": 407.88, "volume": 204826.0}, {"date": "2024-03-14", "close": 404.61, "volume": 242035.0}, {"date": "2024-03-15", "close": 396.76, "volume": 427304.0}, {"date": "2024-03-18", "close": 390.92, "volume": 344664.0}, {"date": "2024-03-19", "close": 390.0, "volume": 274143.0}, {"date": "2024-03-20", "close": 399.05, "volume": 186495.0}, {"date": "2024-03-21", "close": 413.31, "volume": 177096.0}, {"date": "2024-03-22", "close": 408.79, "volume": 180135.0}, {"date": "2024-03-25", "close": 402.27, "volume": 124087.0}, {"date": "2024-03-26", "close": 402.75, "volume": 154504.0}, {"date": "2024-03-27", "close": 403.27, "volume": 101964.0}, {"date": "2024-03-28", "close": 404.15, "volume": 197424.0}, {"date": "2024-04-01", "close": 397.99, "volume": 198415.0}, {"date": "2024-04-02", "close": 392.51, "volume": 217376.0}, {"date": "2024-04-03", "close": 396.12, "volume": 183642.0}, {"date": "2024-04-04", "close": 389.2, "volume": 143054.0}, {"date": "2024-04-05", "close": 400.75, "volume": 187902.0}, {"date": "2024-04-08", "close": 408.71, "volume": 325836.0}, {"date": "2024-04-09", "close": 404.77, "volume": 127062.0}, {"date": "2024-04-10", "close": 397.72, "volume": 154249.0}, {"date": "2024-04-11", "close": 402.3, "volume": 133377.0}, {"date": "2024-04-12", "close": 395.0, "volume": 133733.0}, {"date": "2024-04-15", "close": 387.14, "volume": 145474.0}, {"date": "2024-04-16", "close": 385.05, "volume": 312123.0}, {"date": "2024-04-17", "close": 382.44, "volume": 212271.0}, {"date": "2024-04-18", "close": 374.32, "volume": 219892.0}, {"date": "2024-04-19", "close": 372.0, "volume": 221668.0}, {"date": "2024-04-22", "close": 376.26, "volume": 357745.0}, {"date": "2024-04-23", "close": 407.15, "volume": 808514.0}, {"date": "2024-04-24", "close": 397.56, "volume": 423451.0}, {"date": "2024-04-25", "close": 389.77, "volume": 313834.0}, {"date": "2024-04-26", "close": 395.93, "volume": 144681.0}, {"date": "2024-04-29", "close": 400.21, "volume": 242766.0}, {"date": "2024-04-30", "close": 388.35, "volume": 233568.0}, {"date": "2024-05-01", "close": 397.86, "volume": 297089.0}, {"date": "2024-05-02", "close": 391.07, "volume": 230439.0}, {"date": "2024-05-03", "close": 392.57, "volume": 133312.0}, {"date": "2024-05-06", "close": 400.74, "volume": 222298.0}, {"date": "2024-05-07", "close": 402.1, "volume": 228963.0}, {"date": "2024-05-08", "close": 387.61, "volume": 250842.0}, {"date": "2024-05-09", "close": 399.2, "volume": 260075.0}, {"date": "2024-05-10", "close": 390.19, "volume": 251470.0}, {"date": "2024-05-13", "close": 389.27, "volume": 165993.0}, {"date": "2024-05-14", "close": 398.52, "volume": 136740.0}, {"date": "2024-05-15", "close": 405.88, "volume": 227640.0}, {"date": "2024-05-16", "close": 393.28, "volume": 154914.0}, {"date": "2024-05-17", "close": 393.3, "volume": 118741.0}, {"date": "2024-05-20", "close": 397.25, "volume": 99546.0}, {"date": "2024-05-21", "close": 396.65, "volume": 162969.0}, {"date": "2024-05-22", "close": 389.82, "volume": 106638.0}, {"date": "2024-05-23", "close": 390.58, "volume": 144816.0}, {"date": "2024-05-24", "close": 390.55, "volume": 112402.0}, {"date": "2024-05-28", "close": 390.81, "volume": 170029.0}, {"date": "2024-05-29", "close": 387.99, "volume": 240223.0}, {"date": "2024-05-30", "close": 385.7, "volume": 146146.0}, {"date": "2024-05-31", "close": 386.34, "volume": 292758.0}, {"date": "2024-06-03", "close": 389.41, "volume": 167362.0}, {"date": "2024-06-04", "close": 393.68, "volume": 138626.0}, {"date": "2024-06-05", "close": 407.77, "volume": 206596.0}, {"date": "2024-06-06", "close": 403.09, "volume": 178007.0}, {"date": "2024-06-07", "close": 401.19, "volume": 115367.0}, {"date": "2024-06-10", "close": 405.68, "volume": 140833.0}, {"date": "2024-06-11", "close": 397.17, "volume": 159982.0}, {"date": "2024-06-12", "close": 403.74, "volume": 201271.0}, {"date": "2024-06-13", "close": 394.1, "volume": 200163.0}, {"date": "2024-06-14", "close": 393.91, "volume": 128196.0}, {"date": "2024-06-17", "close": 395.95, "volume": 140096.0}, {"date": "2024-06-18", "close": 402.99, "volume": 135966.0}, {"date": "2024-06-20", "close": 400.63, "volume": 266492.0}, {"date": "2024-06-21", "close": 404.03, "volume": 331709.0}, {"date": "2024-06-24", "close": 408.08, "volume": 244886.0}, {"date": "2024-06-25", "close": 407.47, "volume": 202799.0}, {"date": "2024-06-26", "close": 405.33, "volume": 111890.0}, {"date": "2024-06-27", "close": 424.34, "volume": 263610.0}, {"date": "2024-06-28", "close": 411.85, "volume": 565211.0}, {"date": "2024-07-01", "close": 407.24, "volume": 163275.0}, {"date": "2024-07-02", "close": 404.42, "volume": 197537.0}, {"date": "2024-07-03", "close": 403.07, "volume": 119940.0}, {"date": "2024-07-05", "close": 402.4, "volume": 115524.0}, {"date": "2024-07-08", "close": 405.64, "volume": 137947.0}, {"date": "2024-07-09", "close": 410.95, "volume": 124691.0}, {"date": "2024-07-10", "close": 419.05, "volume": 202724.0}, {"date": "2024-07-11", "close": 434.99, "volume": 287304.0}, {"date": "2024-07-12", "close": 443.0, "volume": 267034.0}, {"date": "2024-07-15", "close": 444.48, "volume": 177662.0}, {"date": "2024-07-16", "close": 457.29, "volume": 153769.0}, {"date": "2024-07-17", "close": 436.99, "volume": 301634.0}, {"date": "2024-07-18", "close": 423.96, "volume": 304529.0}, {"date": "2024-07-19", "close": 421.31, "volume": 195131.0}, {"date": "2024-07-22", "close": 437.18, "volume": 300903.0}, {"date": "2024-07-23", "close": 357.3, "volume": 1006898.0}, {"date": "2024-07-24", "close": 381.88, "volume": 1186728.0}, {"date": "2024-07-25", "close": 380.5, "volume": 545372.0}, {"date": "2024-07-26", "close": 381.47, "volume": 473847.0}, {"date": "2024-07-29", "close": 385.2, "volume": 290437.0}, {"date": "2024-07-30", "close": 378.26, "volume": 210233.0}, {"date": "2024-07-31", "close": 382.52, "volume": 234823.0}, {"date": "2024-08-01", "close": 385.16, "volume": 227665.0}, {"date": "2024-08-02", "close": 377.0, "volume": 322082.0}, {"date": "2024-08-05", "close": 377.0, "volume": 295107.0}, {"date": "2024-08-06", "close": 380.0, "volume": 218628.0}, {"date": "2024-08-07", "close": 367.92, "volume": 533374.0}, {"date": "2024-08-08", "close": 382.47, "volume": 320390.0}, {"date": "2024-08-09", "close": 386.65, "volume": 194208.0}, {"date": "2024-08-12", "close": 375.82, "volume": 239354.0}, {"date": "2024-08-13", "close": 384.18, "volume": 156569.0}, {"date": "2024-08-14", "close": 385.2, "volume": 235796.0}, {"date": "2024-08-15", "close": 384.31, "volume": 283780.0}, {"date": "2024-08-16", "close": 387.12, "volume": 174308.0}, {"date": "2024-08-19", "close": 392.01, "volume": 141985.0}, {"date": "2024-08-20", "close": 389.35, "volume": 98099.0}, {"date": "2024-08-21", "close": 395.71, "volume": 122706.0}, {"date": "2024-08-22", "close": 386.32, "volume": 165282.0}, {"date": "2024-08-23", "close": 390.91, "volume": 107160.0}, {"date": "2024-08-26", "close": 385.3, "volume": 142626.0}, {"date": "2024-08-27", "close": 383.36, "volume": 168964.0}, {"date": "2024-08-28", "close": 381.01, "volume": 173681.0}, {"date": "2024-08-29", "close": 365.94, "volume": 515212.0}, {"date": "2024-08-30", "close": 355.27, "volume": 655785.0}, {"date": "2024-09-03", "close": 349.9, "volume": 297258.0}, {"date": "2024-09-04", "close": 347.1, "volume": 131187.0}, {"date": "2024-09-05", "close": 347.4, "volume": 197734.0}, {"date": "2024-09-06", "close": 335.74, "volume": 288125.0}, {"date": "2024-09-09", "close": 339.38, "volume": 325070.0}, {"date": "2024-09-10", "close": 327.8, "volume": 555816.0}, {"date": "2024-09-11", "close": 334.57, "volume": 354756.0}, {"date": "2024-09-12", "close": 344.94, "volume": 284394.0}, {"date": "2024-09-13", "close": 351.67, "volume": 299455.0}, {"date": "2024-09-16", "close": 356.69, "volume": 215302.0}, {"date": "2024-09-17", "close": 354.65, "volume": 392612.0}, {"date": "2024-09-18", "close": 361.29, "volume": 245494.0}, {"date": "2024-09-19", "close": 369.18, "volume": 312896.0}, {"date": "2024-09-20", "close": 365.7, "volume": 681172.0}, {"date": "2024-09-23", "close": 361.95, "volume": 221280.0}, {"date": "2024-09-24", "close": 355.82, "volume": 209143.0}, {"date": "2024-09-25", "close": 320.58, "volume": 1208426.0}, {"date": "2024-09-26", "close": 326.26, "volume": 759745.0}, {"date": "2024-09-27", "close": 331.44, "volume": 485546.0}, {"date": "2024-09-30", "close": 333.8, "volume": 356033.0}, {"date": "2024-10-01", "close": 333.45, "volume": 331765.0}, {"date": "2024-10-02", "close": 336.88, "volume": 366789.0}, {"date": "2024-10-03", "close": 337.75, "volume": 397369.0}, {"date": "2024-10-04", "close": 343.05, "volume": 408818.0}, {"date": "2024-10-07", "close": 332.6, "volume": 241916.0}, {"date": "2024-10-08", "close": 338.16, "volume": 279986.0}, {"date": "2024-10-09", "close": 341.32, "volume": 169960.0}, {"date": "2024-10-10", "close": 344.71, "volume": 405763.0}, {"date": "2024-10-11", "close": 347.91, "volume": 255190.0}, {"date": "2024-10-14", "close": 353.5, "volume": 227630.0}, {"date": "2024-10-15", "close": 353.3, "volume": 266886.0}, {"date": "2024-10-16", "close": 346.5, "volume": 305627.0}, {"date": "2024-10-17", "close": 342.89, "volume": 277265.0}, {"date": "2024-10-18", "close": 356.4, "volume": 365020.0}, {"date": "2024-10-21", "close": 352.92, "volume": 728016.0}, {"date": "2024-10-22", "close": 326.54, "volume": 1371494.0}, {"date": "2024-10-23", "close": 330.07, "volume": 630313.0}, {"date": "2024-10-24", "close": 328.08, "volume": 402472.0}, {"date": "2024-10-25", "close": 330.22, "volume": 236588.0}, {"date": "2024-10-28", "close": 329.35, "volume": 283859.0}, {"date": "2024-10-29", "close": 329.76, "volume": 254278.0}, {"date": "2024-10-30", "close": 318.35, "volume": 307343.0}, {"date": "2024-10-31", "close": 314.22, "volume": 338973.0}, {"date": "2024-11-01", "close": 319.56, "volume": 307964.0}, {"date": "2024-11-04", "close": 317.96, "volume": 195555.0}, {"date": "2024-11-05", "close": 328.24, "volume": 377785.0}, {"date": "2024-11-06", "close": 358.27, "volume": 654231.0}, {"date": "2024-11-07", "close": 353.42, "volume": 306768.0}, {"date": "2024-11-08", "close": 362.79, "volume": 358083.0}, {"date": "2024-11-11", "close": 363.58, "volume": 262796.0}, {"date": "2024-11-12", "close": 360.81, "volume": 269287.0}, {"date": "2024-11-13", "close": 361.94, "volume": 332769.0}, {"date": "2024-11-14", "close": 334.84, "volume": 343373.0}, {"date": "2024-11-15", "close": 310.63, "volume": 884931.0}, {"date": "2024-11-18", "close": 308.93, "volume": 619670.0}, {"date": "2024-11-19", "close": 314.96, "volume": 679318.0}, {"date": "2024-11-20", "close": 326.09, "volume": 381966.0}, {"date": "2024-11-21", "close": 341.82, "volume": 423581.0}, {"date": "2024-11-22", "close": 337.75, "volume": 351391.0}, {"date": "2024-11-25", "close": 337.82, "volume": 306810.0}, {"date": "2024-11-26", "close": 335.21, "volume": 235061.0}, {"date": "2024-11-27", "close": 338.96, "volume": 191628.0}, {"date": "2024-11-29", "close": 340.63, "volume": 214814.0}, {"date": "2024-12-02", "close": 342.36, "volume": 193034.0}, {"date": "2024-12-03", "close": 339.27, "volume": 190908.0}, {"date": "2024-12-04", "close": 346.31, "volume": 188006.0}, {"date": "2024-12-05", "close": 342.3, "volume": 263858.0}, {"date": "2024-12-06", "close": 350.53, "volume": 249236.0}, {"date": "2024-12-09", "close": 352.22, "volume": 202427.0}, {"date": "2024-12-10", "close": 341.95, "volume": 305607.0}, {"date": "2024-12-11", "close": 341.5, "volume": 240499.0}, {"date": "2024-12-12", "close": 347.43, "volume": 193393.0}, {"date": "2024-12-13", "close": 345.93, "volume": 275175.0}, {"date": "2024-12-16", "close": 349.74, "volume": 256125.0}, {"date": "2024-12-17", "close": 348.48, "volume": 352551.0}, {"date": "2024-12-18", "close": 331.0, "volume": 337636.0}, {"date": "2024-12-19", "close": 335.15, "volume": 289997.0}, {"date": "2024-12-20", "close": 337.28, "volume": 683326.0}, {"date": "2024-12-23", "close": 339.05, "volume": 200824.0}, {"date": "2024-12-24", "close": 342.69, "volume": 79245.0}, {"date": "2024-12-26", "close": 342.92, "volume": 117546.0}, {"date": "2024-12-27", "close": 341.12, "volume": 107501.0}, {"date": "2024-12-30", "close": 333.34, "volume": 206564.0}, {"date": "2024-12-31", "close": 332.23, "volume": 149789.0}, {"date": "2025-01-02", "close": 334.75, "volume": 223779.0}, {"date": "2025-01-03", "close": 339.46, "volume": 149917.0}, {"date": "2025-01-06", "close": 342.07, "volume": 159659.0}, {"date": "2025-01-07", "close": 346.81, "volume": 206748.0}, {"date": "2025-01-08", "close": 354.59, "volume": 299124.0}, {"date": "2025-01-10", "close": 350.87, "volume": 214528.0}, {"date": "2025-01-13", "close": 352.01, "volume": 169179.0}, {"date": "2025-01-14", "close": 330.91, "volume": 442637.0}, {"date": "2025-01-15", "close": 335.23, "volume": 302094.0}, {"date": "2025-01-16", "close": 336.82, "volume": 174797.0}, {"date": "2025-01-17", "close": 337.35, "volume": 199147.0}, {"date": "2025-01-21", "close": 347.52, "volume": 212326.0}, {"date": "2025-01-22", "close": 345.18, "volume": 113997.0}, {"date": "2025-01-23", "close": 347.9, "volume": 205716.0}, {"date": "2025-01-24", "close": 344.07, "volume": 203302.0}, {"date": "2025-01-27", "close": 350.37, "volume": 184147.0}, {"date": "2025-01-28", "close": 345.81, "volume": 200513.0}, {"date": "2025-01-29", "close": 343.02, "volume": 175349.0}, {"date": "2025-01-30", "close": 350.04, "volume": 160594.0}, {"date": "2025-01-31", "close": 349.15, "volume": 251703.0}, {"date": "2025-02-03", "close": 343.38, "volume": 209448.0}, {"date": "2025-02-04", "close": 346.98, "volume": 204655.0}, {"date": "2025-02-05", "close": 355.15, "volume": 291237.0}, {"date": "2025-02-06", "close": 360.97, "volume": 262273.0}, {"date": "2025-02-07", "close": 354.1, "volume": 287927.0}, {"date": "2025-02-10", "close": 354.51, "volume": 501153.0}, {"date": "2025-02-11", "close": 327.86, "volume": 879167.0}, {"date": "2025-02-12", "close": 336.47, "volume": 529853.0}, {"date": "2025-02-13", "close": 342.41, "volume": 419396.0}, {"date": "2025-02-14", "close": 340.175, "volume": 299099.0}, {"date": "2025-02-18", "close": 340.77, "volume": 372411.0}, {"date": "2025-02-19", "close": 343.96, "volume": 353906.0}, {"date": "2025-02-20", "close": 344.85, "volume": 258160.0}, {"date": "2025-02-21", "close": 340.22, "volume": 312179.0}, {"date": "2025-02-24", "close": 344.35, "volume": 246848.0}, {"date": "2025-02-25", "close": 340.92, "volume": 260709.0}, {"date": "2025-02-26", "close": 339.48, "volume": 455802.0}, {"date": "2025-02-27", "close": 326.11, "volume": 738103.0}, {"date": "2025-02-28", "close": 327.32, "volume": 425925.0}, {"date": "2025-03-03", "close": 319.17, "volume": 282719.0}, {"date": "2025-03-04", "close": 324.39, "volume": 495941.0}, {"date": "2025-03-05", "close": 328.56, "volume": 272807.0}, {"date": "2025-03-06", "close": 325.73, "volume": 328517.0}, {"date": "2025-03-07", "close": 332.81, "volume": 369930.0}, {"date": "2025-03-10", "close": 337.41, "volume": 585179.0}, {"date": "2025-03-11", "close": 325.87, "volume": 441203.0}, {"date": "2025-03-12", "close": 324.91, "volume": 410212.0}, {"date": "2025-03-13", "close": 317.93, "volume": 513800.0}, {"date": "2025-03-14", "close": 324.95, "volume": 358596.0}, {"date": "2025-03-17", "close": 326.34, "volume": 473580.0}, {"date": "2025-03-18", "close": 322.93, "volume": 360426.0}, {"date": "2025-03-19", "close": 327.47, "volume": 238261.0}, {"date": "2025-03-20", "close": 319.63, "volume": 288376.0}, {"date": "2025-03-21", "close": 324.23, "volume": 434227.0}, {"date": "2025-03-24", "close": 330.59, "volume": 193758.0}, {"date": "2025-03-25", "close": 324.51, "volume": 266123.0}, {"date": "2025-03-26", "close": 317.65, "volume": 549067.0}, {"date": "2025-03-27", "close": 316.61, "volume": 480349.0}, {"date": "2025-03-28", "close": 312.36, "volume": 343143.0}, {"date": "2025-03-31", "close": 304.69, "volume": 602626.0}, {"date": "2025-04-01", "close": 297.73, "volume": 612976.0}, {"date": "2025-04-02", "close": 311.23, "volume": 595133.0}, {"date": "2025-04-03", "close": 304.11, "volume": 564137.0}, {"date": "2025-04-04", "close": 287.11, "volume": 833195.0}, {"date": "2025-04-07", "close": 290.1, "volume": 777832.0}, {"date": "2025-04-08", "close": 277.23, "volume": 706526.0}, {"date": "2025-04-09", "close": 302.56, "volume": 904797.0}, {"date": "2025-04-10", "close": 282.33, "volume": 750966.0}, {"date": "2025-04-11", "close": 297.72, "volume": 660025.0}, {"date": "2025-04-14", "close": 305.28, "volume": 573998.0}, {"date": "2025-04-15", "close": 305.0, "volume": 542425.0}, {"date": "2025-04-16", "close": 296.5, "volume": 645299.0}, {"date": "2025-04-17", "close": 296.28, "volume": 698291.0}, {"date": "2025-04-21", "close": 288.99, "volume": 1247425.0}, {"date": "2025-04-22", "close": 282.28, "volume": 1817265.0}, {"date": "2025-04-23", "close": 290.54, "volume": 1419454.0}, {"date": "2025-04-24", "close": 302.88, "volume": 572676.0}, {"date": "2025-04-25", "close": 298.55, "volume": 400117.0}, {"date": "2025-04-28", "close": 298.18, "volume": 390361.0}, {"date": "2025-04-29", "close": 306.35, "volume": 490884.0}, {"date": "2025-04-30", "close": 308.39, "volume": 364287.0}, {"date": "2025-05-01", "close": 302.25, "volume": 436225.0}, {"date": "2025-05-02", "close": 305.11, "volume": 313504.0}, {"date": "2025-05-05", "close": 300.49, "volume": 297229.0}, {"date": "2025-05-06", "close": 288.77, "volume": 761356.0}, {"date": "2025-05-07", "close": 299.99, "volume": 457039.0}, {"date": "2025-05-08", "close": 300.81, "volume": 340317.0}, {"date": "2025-05-09", "close": 296.03, "volume": 199940.0}, {"date": "2025-05-12", "close": 313.74, "volume": 321081.0}, {"date": "2025-05-13", "close": 310.15, "volume": 275127.0}, {"date": "2025-05-14", "close": 291.73, "volume": 608805.0}, {"date": "2025-05-15", "close": 296.41, "volume": 485219.0}, {"date": "2025-05-16", "close": 305.66, "volume": 239605.0}, {"date": "2025-05-19", "close": 305.98, "volume": 188960.0}, {"date": "2025-05-20", "close": 306.62, "volume": 206179.0}, {"date": "2025-05-21", "close": 295.77, "volume": 371065.0}, {"date": "2025-05-22", "close": 293.03, "volume": 382937.0}, {"date": "2025-05-23", "close": 294.89, "volume": 266219.0}, {"date": "2025-05-27", "close": 298.59, "volume": 195018.0}, {"date": "2025-05-28", "close": 293.81, "volume": 216835.0}, {"date": "2025-05-29", "close": 297.05, "volume": 232643.0}, {"date": "2025-05-30", "close": 294.9, "volume": 315100.0}, {"date": "2025-06-02", "close": 297.81, "volume": 306575.0}, {"date": "2025-06-03", "close": 306.07, "volume": 359167.0}, {"date": "2025-06-04", "close": 312.74, "volume": 395863.0}, {"date": "2025-06-05", "close": 293.58, "volume": 525582.0}, {"date": "2025-06-06", "close": 296.5, "volume": 421400.0}, {"date": "2025-06-09", "close": 298.32, "volume": 262534.0}, {"date": "2025-06-10", "close": 305.895, "volume": 211654.0}, {"date": "2025-06-11", "close": 302.31, "volume": 315359.0}, {"date": "2025-06-12", "close": 304.0, "volume": 341155.0}, {"date": "2025-06-13", "close": 298.25, "volume": 327943.0}, {"date": "2025-06-16", "close": 300.98, "volume": 313656.0}, {"date": "2025-06-17", "close": 297.92, "volume": 471701.0}, {"date": "2025-06-18", "close": 302.69, "volume": 656130.0}, {"date": "2025-06-20", "close": 309.36, "volume": 953786.0}, {"date": "2025-06-23", "close": 308.64, "volume": 566610.0}, {"date": "2025-06-24", "close": 315.28, "volume": 386152.0}, {"date": "2025-06-25", "close": 311.14, "volume": 438376.0}, {"date": "2025-06-26", "close": 306.8, "volume": 377331.0}, {"date": "2025-06-27", "close": 310.69, "volume": 677984.0}, {"date": "2025-06-30", "close": 313.86, "volume": 206775.0}, {"date": "2025-07-01", "close": 321.065, "volume": 408201.0}, {"date": "2025-07-02", "close": 326.03, "volume": 378965.0}, {"date": "2025-07-03", "close": 321.5, "volume": 175561.0}, {"date": "2025-07-07", "close": 318.9, "volume": 372191.0}, {"date": "2025-07-08", "close": 322.5, "volume": 342589.0}, {"date": "2025-07-09", "close": 320.95, "volume": 412827.0}, {"date": "2025-07-10", "close": 328.24, "volume": 415879.0}, {"date": "2025-07-11", "close": 323.5, "volume": 293644.0}, {"date": "2025-07-14", "close": 320.36, "volume": 352586.0}, {"date": "2025-07-15", "close": 312.71, "volume": 274821.0}, {"date": "2025-07-16", "close": 314.83, "volume": 324337.0}, {"date": "2025-07-17", "close": 319.16, "volume": 323689.0}, {"date": "2025-07-18", "close": 311.87, "volume": 375033.0}, {"date": "2025-07-21", "close": 308.88, "volume": 1120335.0}, {"date": "2025-07-22", "close": 477.73, "volume": 4473366.0}, {"date": "2025-07-23", "close": 437.41, "volume": 1838943.0}, {"date": "2025-07-24", "close": 455.68, "volume": 908950.0}, {"date": "2025-07-25", "close": 447.49, "volume": 763727.0}, {"date": "2025-07-28", "close": 453.05, "volume": 548183.0}, {"date": "2025-07-29", "close": 447.92, "volume": 635372.0}, {"date": "2025-07-30", "close": 437.78, "volume": 508391.0}, {"date": "2025-07-31", "close": 427.2, "volume": 504504.0}, {"date": "2025-08-01", "close": 423.09, "volume": 517836.0}, {"date": "2025-08-04", "close": 432.43, "volume": 294186.0}, {"date": "2025-08-05", "close": 436.3, "volume": 428683.0}, {"date": "2025-08-06", "close": 430.37, "volume": 368690.0}, {"date": "2025-08-07", "close": 428.79, "volume": 266492.0}, {"date": "2025-08-08", "close": 434.35, "volume": 281124.0}, {"date": "2025-08-11", "close": 449.77, "volume": 567469.0}, {"date": "2025-08-12", "close": 459.29, "volume": 324480.0}, {"date": "2025-08-13", "close": 468.0, "volume": 517644.0}, {"date": "2025-08-14", "close": 458.66, "volume": 347040.0}, {"date": "2025-08-15", "close": 457.85, "volume": 227324.0}, {"date": "2025-08-18", "close": 462.91, "volume": 241025.0}, {"date": "2025-08-19", "close": 462.14, "volume": 323421.0}, {"date": "2025-08-20", "close": 465.72, "volume": 391097.0}, {"date": "2025-08-21", "close": 453.34, "volume": 440946.0}, {"date": "2025-08-22", "close": 463.64, "volume": 328990.0}, {"date": "2025-08-25", "close": 466.8, "volume": 230010.0}, {"date": "2025-08-26", "close": 469.29, "volume": 238994.0}, {"date": "2025-08-27", "close": 473.48, "volume": 296564.0}, {"date": "2025-08-28", "close": 472.94, "volume": 202838.0}, {"date": "2025-08-29", "close": 475.51, "volume": 408536.0}, {"date": "2025-09-02", "close": 473.34, "volume": 380143.0}, {"date": "2025-09-03", "close": 481.23, "volume": 325321.0}, {"date": "2025-09-04", "close": 482.34, "volume": 252693.0}, {"date": "2025-09-05", "close": 486.98, "volume": 233792.0}, {"date": "2025-09-08", "close": 492.09, "volume": 453399.0}, {"date": "2025-09-09", "close": 485.59, "volume": 450202.0}, {"date": "2025-09-10", "close": 476.69, "volume": 342680.0}, {"date": "2025-09-11", "close": 497.59, "volume": 298349.0}, {"date": "2025-09-12", "close": 490.64, "volume": 371974.0}, {"date": "2025-09-15", "close": 496.41, "volume": 337434.0}, {"date": "2025-09-16", "close": 490.77, "volume": 200497.0}, {"date": "2025-09-17", "close": 497.83, "volume": 294609.0}, {"date": "2025-09-18", "close": 501.94, "volume": 267786.0}, {"date": "2025-09-19", "close": 498.6, "volume": 744028.0}, {"date": "2025-09-22", "close": 498.085, "volume": 155874.0}, {"date": "2025-09-23", "close": 496.14, "volume": 166895.0}, {"date": "2025-09-24", "close": 497.32, "volume": 182537.0}, {"date": "2025-09-25", "close": 487.95, "volume": 191310.0}, {"date": "2025-09-26", "close": 496.79, "volume": 169729.0}, {"date": "2025-09-29", "close": 500.76, "volume": 163811.0}, {"date": "2025-09-30", "close": 514.16, "volume": 387682.0}, {"date": "2025-10-01", "close": 543.9, "volume": 610944.0}, {"date": "2025-10-02", "close": 536.17, "volume": 468639.0}, {"date": "2025-10-03", "close": 532.49, "volume": 292587.0}, {"date": "2025-10-06", "close": 530.3, "volume": 279898.0}, {"date": "2025-10-07", "close": 531.85, "volume": 229171.0}, {"date": "2025-10-08", "close": 531.0, "volume": 204450.0}, {"date": "2025-10-09", "close": 518.69, "volume": 233044.0}, {"date": "2025-10-10", "close": 501.22, "volume": 405497.0}, {"date": "2025-10-13", "close": 527.4, "volume": 471605.0}, {"date": "2025-10-14", "close": 516.93, "volume": 362290.0}, {"date": "2025-10-15", "close": 514.32, "volume": 257618.0}, {"date": "2025-10-16", "close": 521.21, "volume": 340743.0}, {"date": "2025-10-17", "close": 528.07, "volume": 176262.0}, {"date": "2025-10-20", "close": 544.41, "volume": 245136.0}, {"date": "2025-10-21", "close": 545.635, "volume": 519477.0}, {"date": "2025-10-22", "close": 546.74, "volume": 773523.0}, {"date": "2025-10-23", "close": 596.61, "volume": 756016.0}, {"date": "2025-10-24", "close": 605.2, "volume": 343109.0}, {"date": "2025-10-27", "close": 596.48, "volume": 396874.0}, {"date": "2025-10-28", "close": 580.53, "volume": 398668.0}, {"date": "2025-10-29", "close": 584.57, "volume": 264815.0}, {"date": "2025-10-30", "close": 580.37, "volume": 211992.0}, {"date": "2025-10-31", "close": 584.91, "volume": 220163.0}, {"date": "2025-11-03", "close": 594.02, "volume": 271395.0}, {"date": "2025-11-04", "close": 594.53, "volume": 206555.0}, {"date": "2025-11-05", "close": 598.81, "volume": 296933.0}, {"date": "2025-11-06", "close": 592.19, "volume": 269008.0}, {"date": "2025-11-07", "close": 589.15, "volume": 235542.0}, {"date": "2025-11-10", "close": 600.44, "volume": 244327.0}, {"date": "2025-11-11", "close": 602.77, "volume": 368036.0}, {"date": "2025-11-12", "close": 597.6, "volume": 172240.0}, {"date": "2025-11-13", "close": 591.32, "volume": 236099.0}, {"date": "2025-11-14", "close": 590.09, "volume": 184581.0}, {"date": "2025-11-17", "close": 585.76, "volume": 156718.0}, {"date": "2025-11-18", "close": 590.18, "volume": 219112.0}, {"date": "2025-11-19", "close": 592.18, "volume": 220871.0}, {"date": "2025-11-20", "close": 586.16, "volume": 137236.0}, {"date": "2025-11-21", "close": 591.82, "volume": 253164.0}, {"date": "2025-11-24", "close": 618.49, "volume": 555557.0}, {"date": "2025-11-25", "close": 611.81, "volume": 352109.0}, {"date": "2025-11-26", "close": 606.6, "volume": 305243.0}, {"date": "2025-11-28", "close": 592.46, "volume": 203467.0}, {"date": "2025-12-01", "close": 587.98, "volume": 284505.0}, {"date": "2025-12-02", "close": 583.7, "volume": 327491.0}, {"date": "2025-12-03", "close": 576.49, "volume": 245168.0}, {"date": "2025-12-04", "close": 544.77, "volume": 580094.0}, {"date": "2025-12-05", "close": 548.12, "volume": 353545.0}, {"date": "2025-12-08", "close": 549.17, "volume": 216856.0}, {"date": "2025-12-09", "close": 544.08, "volume": 210303.0}, {"date": "2025-12-10", "close": 560.75, "volume": 256696.0}, {"date": "2025-12-11", "close": 566.15, "volume": 198721.0}, {"date": "2025-12-12", "close": 557.9, "volume": 141815.0}, {"date": "2025-12-15", "close": 559.13, "volume": 262351.0}, {"date": "2025-12-16", "close": 558.74, "volume": 263528.0}, {"date": "2025-12-17", "close": 557.07, "volume": 174056.0}, {"date": "2025-12-18", "close": 560.21, "volume": 240335.0}, {"date": "2025-12-19", "close": 568.36, "volume": 378445.0}, {"date": "2025-12-22", "close": 571.53, "volume": 207355.0}, {"date": "2025-12-23", "close": 569.7, "volume": 193905.0}, {"date": "2025-12-24", "close": 571.86, "volume": 76000.0}, {"date": "2025-12-26", "close": 567.56, "volume": 163215.0}, {"date": "2025-12-29", "close": 569.98, "volume": 133163.0}, {"date": "2025-12-30", "close": 568.85, "volume": 256856.0}, {"date": "2025-12-31", "close": 561.65, "volume": 166319.0}, {"date": "2026-01-02", "close": 571.02, "volume": 129719.0}, {"date": "2026-01-05", "close": 586.83, "volume": 189157.0}, {"date": "2026-01-06", "close": 608.89, "volume": 206726.0}, {"date": "2026-01-07", "close": 613.09, "volume": 234262.0}, {"date": "2026-01-08", "close": 600.02, "volume": 235707.0}, {"date": "2026-01-09", "close": 595.0, "volume": 189214.0}, {"date": "2026-01-12", "close": 599.21, "volume": 274566.0}, {"date": "2026-01-13", "close": 608.43, "volume": 264983.0}, {"date": "2026-01-14", "close": 616.45, "volume": 196117.0}, {"date": "2026-01-15", "close": 618.04, "volume": 207074.0}, {"date": "2026-01-16", "close": 610.9, "volume": 232679.0}, {"date": "2026-01-20", "close": 602.4, "volume": 207156.0}, {"date": "2026-01-21", "close": 620.59, "volume": 251248.0}, {"date": "2026-01-22", "close": 606.27, "volume": 182885.0}, {"date": "2026-01-23", "close": 588.05, "volume": 301649.0}, {"date": "2026-01-26", "close": 602.06, "volume": 205063.0}, {"date": "2026-01-27", "close": 602.25, "volume": 140609.0}, {"date": "2026-01-28", "close": 597.91, "volume": 169173.0}, {"date": "2026-01-29", "close": 593.07, "volume": 192501.0}, {"date": "2026-01-30", "close": 582.48, "volume": 224487.0}, {"date": "2026-02-02", "close": 588.17, "volume": 324842.0}, {"date": "2026-02-03", "close": 568.53, "volume": 333213.0}, {"date": "2026-02-04", "close": 561.52, "volume": 344660.0}, {"date": "2026-02-05", "close": 541.27, "volume": 336302.0}, {"date": "2026-02-06", "close": 542.04, "volume": 752521.0}, {"date": "2026-02-09", "close": 530.35, "volume": 793171.0}, {"date": "2026-02-10", "close": 446.05, "volume": 1031659.0}, {"date": "2026-02-11", "close": 423.93, "volume": 691454.0}, {"date": "2026-02-12", "close": 416.04, "volume": 681852.0}, {"date": "2026-02-13", "close": 428.03, "volume": 729191.0}, {"date": "2026-02-17", "close": 428.18, "volume": 429923.0}, {"date": "2026-02-18", "close": 446.17, "volume": 621889.0}, {"date": "2026-02-19", "close": 446.44, "volume": 402386.0}, {"date": "2026-02-20", "close": 453.77, "volume": 394074.0}, {"date": "2026-02-23", "close": 444.96, "volume": 408570.0}, {"date": "2026-02-24", "close": 442.2, "volume": 289451.0}, {"date": "2026-02-25", "close": 438.08, "volume": 372240.0}, {"date": "2026-02-26", "close": 447.09, "volume": 307618.0}, {"date": "2026-02-27", "close": 451.76, "volume": 422149.0}, {"date": "2026-03-02", "close": 457.47, "volume": 268817.0}, {"date": "2026-03-03", "close": 465.38, "volume": 254619.0}, {"date": "2026-03-04", "close": 465.86, "volume": 374576.0}, {"date": "2026-03-05", "close": 469.38, "volume": 228576.0}, {"date": "2026-03-06", "close": 470.59, "volume": 357233.0}, {"date": "2026-03-09", "close": 478.54, "volume": 312729.0}, {"date": "2026-03-10", "close": 466.79, "volume": 333393.0}, {"date": "2026-03-11", "close": 477.72, "volume": 424535.0}, {"date": "2026-03-12", "close": 443.85, "volume": 373724.0}, {"date": "2026-03-13", "close": 450.41, "volume": 327693.0}, {"date": "2026-03-16", "close": 453.64, "volume": 291894.0}, {"date": "2026-03-17", "close": 455.15, "volume": 326660.0}, {"date": "2026-03-18", "close": 454.8, "volume": 258491.0}, {"date": "2026-03-19", "close": 460.92, "volume": 286818.0}, {"date": "2026-03-20", "close": 452.51, "volume": 581297.0}, {"date": "2026-03-23", "close": 456.93, "volume": 250060.0}, {"date": "2026-03-24", "close": 460.74, "volume": 197713.0}, {"date": "2026-03-25", "close": 466.8, "volume": 397823.0}, {"date": "2026-03-26", "close": 466.6, "volume": 226439.0}, {"date": "2026-03-27", "close": 451.2, "volume": 213252.0}, {"date": "2026-03-30", "close": 460.3, "volume": 233405.0}, {"date": "2026-03-31", "close": 480.19, "volume": 322965.0}, {"date": "2026-04-01", "close": 489.48, "volume": 255908.0}, {"date": "2026-04-02", "close": 498.34, "volume": 284409.0}, {"date": "2026-04-06", "close": 496.0, "volume": 294134.0}, {"date": "2026-04-07", "close": 508.52, "volume": 329532.0}, {"date": "2026-04-08", "close": 520.65, "volume": 507078.0}, {"date": "2026-04-09", "close": 501.5, "volume": 364439.0}, {"date": "2026-04-10", "close": 493.53, "volume": 192107.0}, {"date": "2026-04-13", "close": 501.23, "volume": 203886.0}, {"date": "2026-04-14", "close": 520.0, "volume": 326279.0}, {"date": "2026-04-15", "close": 518.54, "volume": 547766.0}, {"date": "2026-04-16", "close": 515.65, "volume": 345112.0}, {"date": "2026-04-17", "close": 520.6, "volume": 629940.0}, {"date": "2026-04-20", "close": 528.44, "volume": 348170.0}, {"date": "2026-04-21", "close": 514.9, "volume": 366450.0}, {"date": "2026-04-22", "close": 508.46, "volume": 445665.0}, {"date": "2026-04-23", "close": 393.42, "volume": 1635678.0}, {"date": "2026-04-24", "close": 410.54, "volume": 907677.0}, {"date": "2026-04-27", "close": 421.37, "volume": 618216.0}, {"date": "2026-04-28", "close": 409.65, "volume": 797894.0}, {"date": "2026-04-29", "close": 413.59, "volume": 468411.0}, {"date": "2026-04-30", "close": 418.66, "volume": 331921.0}, {"date": "2026-05-01", "close": 417.54, "volume": 284037.0}, {"date": "2026-05-04", "close": 417.02, "volume": 383530.0}, {"date": "2026-05-05", "close": 430.32, "volume": 421432.0}, {"date": "2026-05-06", "close": 426.79, "volume": 356511.0}, {"date": "2026-05-07", "close": 428.71, "volume": 346709.0}, {"date": "2026-05-08", "close": 424.0, "volume": 291516.0}, {"date": "2026-05-11", "close": 417.29, "volume": 405166.0}, {"date": "2026-05-12", "close": 419.75, "volume": 363540.0}, {"date": "2026-05-13", "close": 423.76, "volume": 473996.0}, {"date": "2026-05-14", "close": 419.17, "volume": 252365.0}, {"date": "2026-05-15", "close": 415.27, "volume": 286762.0}, {"date": "2026-05-18", "close": 420.67, "volume": 301167.0}, {"date": "2026-05-19", "close": 419.91, "volume": 294505.0}, {"date": "2026-05-20", "close": 421.87, "volume": 376203.0}, {"date": "2026-05-21", "close": 430.1, "volume": 320229.0}, {"date": "2026-05-22", "close": 432.8, "volume": 233227.0}, {"date": "2026-05-26", "close": 429.11, "volume": 293554.0}, {"date": "2026-05-27", "close": 428.0, "volume": 210069.0}, {"date": "2026-05-28", "close": 448.12, "volume": 483965.0}, {"date": "2026-05-29", "close": 447.11, "volume": 288607.0}, {"date": "2026-06-01", "close": 451.47, "volume": 251194.0}, {"date": "2026-06-02", "close": 445.59, "volume": 298835.0}, {"date": "2026-06-03", "close": 450.815, "volume": 240137.0}, {"date": "2026-06-04", "close": 458.69, "volume": 221320.0}, {"date": "2026-06-05", "close": 454.25, "volume": 190552.0}, {"date": "2026-06-08", "close": 457.9, "volume": 186819.0}, {"date": "2026-06-09", "close": 466.79, "volume": 284301.0}, {"date": "2026-06-10", "close": 465.73, "volume": 278766.0}, {"date": "2026-06-11", "close": 475.07, "volume": 249695.0}, {"date": "2026-06-12", "close": 467.34, "volume": 297334.0}, {"date": "2026-06-15", "close": 467.5, "volume": 265938.0}, {"date": "2026-06-16", "close": 461.6, "volume": 224690.0}, {"date": "2026-06-17", "close": 457.09, "volume": 240060.0}, {"date": "2026-06-18", "close": 460.2, "volume": 472736.0}, {"date": "2026-06-22", "close": 455.66, "volume": 385386.0}, {"date": "2026-06-23", "close": 473.48, "volume": 312103.0}, {"date": "2026-06-24", "close": 512.79, "volume": 503486.0}, {"date": "2026-06-25", "close": 519.96, "volume": 400918.0}, {"date": "2026-06-26", "close": 527.07, "volume": 399920.0}, {"date": "2026-06-29", "close": 534.72, "volume": 390789.0}, {"date": "2026-06-30", "close": 529.59, "volume": 335554.0}, {"date": "2026-07-01", "close": 543.57, "volume": 312635.0}, {"date": "2026-07-02", "close": 557.6, "volume": 356575.0}, {"date": "2026-07-06", "close": 565.09, "volume": 234162.0}, {"date": "2026-07-07", "close": 546.29, "volume": 357572.0}, {"date": "2026-07-08", "close": 531.99, "volume": 347453.0}, {"date": "2026-07-09", "close": 535.5, "volume": 410579.0}, {"date": "2026-07-10", "close": 538.23, "volume": 177536.0}, {"date": "2026-07-13", "close": 530.19, "volume": 261763.0}, {"date": "2026-07-14", "close": 536.17, "volume": 286900.0}, {"date": "2026-07-15", "close": 529.23, "volume": 283062.0}, {"date": "2026-07-16", "close": 537.92, "volume": 260356.0}, {"date": "2026-07-17", "close": 537.73, "volume": 231154.0}, {"date": "2026-07-20", "close": 527.93, "volume": 283507.0}, {"date": "2026-07-21", "close": 531.67, "volume": 281544.0}, {"date": "2026-07-22", "close": 528.12, "volume": 523171.0}, {"date": "2026-07-23", "close": 605.82, "volume": 1177298.0}, {"date": "2026-07-24", "close": 601.38, "volume": 492279.0}, {"date": "2026-07-27", "close": 589.37, "volume": 415466.0}, {"date": "2026-07-28", "close": 570.97, "volume": 744204.0}, {"date": "2026-07-29", "close": 584.93, "volume": 580886.0}, {"date": "2026-07-30", "close": 578.3, "volume": 318296.0}, {"date": "2026-07-31", "close": 577.11, "volume": 261431.0}, {"date": "2026-08-03", "close": 573.29, "volume": 249533.0}, {"date": "2026-08-04", "close": 575.08, "volume": 227919.0}, {"date": "2026-08-05", "close": 587.75, "volume": 246169.0}, {"date": "2026-08-06", "close": 585.01, "volume": 148658.0}, {"date": "2026-08-07", "close": 590.67, "volume": 136483.0}], "refreshing": true}