{"ticker": "MGM", "overview": {"cik": "789570", "ticker": "MGM", "name": "MGM Resorts International", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000789570-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0000789570-26-000106", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-28", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-119439", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0000789570-26-000104", "price_sensitive": true}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000079", "price_sensitive": false}]}, "description": "MGM Resorts International trades as MGM on the NYSE and is registered in the United States, classified under Hotels & Motels (SIC 7011). Privy Trades holds 1,847 insider filings for the company, from April 2005 to May 2026. Across those, 47 insiders disclosed 88 open-market purchases totalling $806.50M against 352 sales totalling $1.86B. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 88, "buy_sum": 806504331.3801, "sell_n": 352, "sell_sum": 1863308070.5971, "net": -1056803739.217, "insiders": 47, "first_date": "2005-04-27", "last_date": "2026-05-22"}, "metrics": {"ticker": "MGM", "has_prices": true, "as_of": "2026-08-07", "last": 44.47, "prev_close": 44.7, "change": -0.23000000000000398, "change_pct": -0.0051454138702461735, "session_volume": 2842518.0, "vwap_5": 44.85723176674752, "vwap_20": 45.64649384579089, "vwap_60": 45.360501599945685, "vwap_250": 37.59942710027868, "high_52w": 50.69, "low_52w": 30.76, "avg_volume_20": 2606321.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-119439", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Resorts International Mgm", "who_key": "MGM Resorts International", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "MGM Resorts International moves to a 26.5% activist stake in MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/0001104659-26-119439-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8211}, {"id": "13DG-0001104659-26-110214", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Resorts International Mgm", "who_key": "MGM Resorts International", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "MGM Resorts International moves to a 26.5% activist stake in MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/0001104659-26-110214-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57171}, {"id": "13DG-0001036325-26-000024", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Davis Selected Advisers", "who_key": "DAVIS SELECTED ADVISERS", "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": "Hotels & Motels", "country": "United States", "headline": "DAVIS SELECTED ADVISERS moves to a 9.3% passive stake in MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1036325/0001036325-26-000024-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119091}, {"id": "0000789570-26-000067", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Gary M. Fritz", "who_key": "Fritz Gary M", "role": "President, Interactive", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42910.560000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000067/0000789570-26-000067-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179571}, {"id": "0000789570-26-000064", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Joseph Levin", "who_key": "LEVIN JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000064/0000789570-26-000064-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181011}, {"id": "0000789570-26-000065", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000065/0000789570-26-000065-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181011}, {"id": "0000789570-26-000066", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Paul J. Salem", "who_key": "SALEM PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000066/0000789570-26-000066-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181011}, {"id": "13DG-0001104659-26-068674", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "IAC Inc.", "who_key": "IAC Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "IAC Inc. moves to a 26.1% activist stake in MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/0001104659-26-068674-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222771}, {"id": "0000789570-26-000059", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Daniel J. Taylor", "who_key": "TAYLOR DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 256586.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director sells $257K of MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000059/0000789570-26-000059-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237171}, {"id": "0000789570-26-000042", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Keith Barr", "who_key": "Barr Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000042/0000789570-26-000042-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260211}, {"id": "0000789570-26-000044", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Donna Langley", "who_key": "Langley Donna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000044/0000789570-26-000044-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260211}, {"id": "0000789570-26-000046", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Joseph Levin", "who_key": "LEVIN JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000046/0000789570-26-000046-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260211}, {"id": "0000789570-26-000048", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Rose Mckinney-James", "who_key": "Mckinney-James Rose", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000048/0000789570-26-000048-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260211}, {"id": "0000789570-26-000050", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000050/0000789570-26-000050-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260211}, {"id": "0000789570-26-000053", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Daniel J. Taylor", "who_key": "TAYLOR DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000053/0000789570-26-000053-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260211}, {"id": "0000789570-26-000054", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Ben Winston", "who_key": "Winston Ben", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000054/0000789570-26-000054-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260211}, {"id": "0000789570-26-000055", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Paul J. Salem", "who_key": "SALEM PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000055/0000789570-26-000055-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260211}, {"id": "0000789570-26-000057", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Janet Swartz", "who_key": "Swartz Janet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000057/0000789570-26-000057-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260211}, {"id": "13DG-0001036325-26-000014", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Davis Selected Advisers", "who_key": "DAVIS SELECTED ADVISERS", "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": "Hotels & Motels", "country": "United States", "headline": "DAVIS SELECTED ADVISERS moves to a 9.5% passive stake in MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1036325/0001036325-26-000014-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261651}, {"id": "13DG-0002100119-26-000837", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Resorts International Mgm", "who_key": "MGM Resorts International", "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": "Hotels & Motels", "country": "United States", "headline": "MGM Resorts International takes a 5.37% passive stake in MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/0002100119-26-000837-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268851}, {"id": "13DG-0001104659-26-040422", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "IAC Inc.", "who_key": "IAC Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "IAC Inc. adjusts its stake in MGM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/0001104659-26-040422-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301971}, {"id": "0000789570-26-000024", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Joseph Levin", "who_key": "LEVIN JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000024/0000789570-26-000024-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312051}, {"id": "0000789570-26-000025", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000025/0000789570-26-000025-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312051}, {"id": "0000789570-26-000026", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Paul J. Salem", "who_key": "SALEM PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000026/0000789570-26-000026-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312051}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-502", "src": "CONGRESS", "ticker": "MGM", "cik": "", "company": "MGM Resorts International", "company_raw": "MGM Resorts International Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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": "Sen. Alan Armstrong buys MGM ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317811}, {"id": "13DG-0000102909-26-001908", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Resorts International Mgm", "who_key": "MGM Resorts International", "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": "Hotels & Motels", "country": "United States", "headline": "MGM Resorts International adjusts its stake in MGM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/0000102909-26-001908-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317811}, {"id": "0001104659-26-034710", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "IAC Inc.", "who_key": "IAC Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 37223500.0, "score": 67.5, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "$37.2M bet: A 10% owner buys MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465926034710/0001104659-26-034710-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322131}, {"id": "0001193125-26-098505", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1285125.0000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "A board member takes $1.3M off the table in MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000119312526098505/0001193125-26-098505-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343731}, {"id": "0000789570-26-000023", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Ayesha Khanna Molino", "who_key": "Molino Ayesha Khanna", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2690.7799999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000023/0000789570-26-000023-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355251}, {"id": "0000789570-26-000021", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "William Hornbuckle", "who_key": "HORNBUCKLE WILLIAM", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 123776.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CEO files routine paperwork on MGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000078957026000021/0000789570-26-000021-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362451}], "recent_buys": [{"id": "0001104659-26-034710", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "IAC Inc.", "who_key": "IAC Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 37223500.0, "score": 67.5, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "$37.2M bet: A 10% owner buys MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465926034710/0001104659-26-034710-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322131}, {"id": "0001104659-25-119711", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "IAC Inc.", "who_key": "IAC Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 39884552.4, "score": 68.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Big holder adds $39.9M of MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465925119711/0001104659-25-119711-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479091}, {"id": "0001127602-25-008771", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Jonathan S. Halkyard", "who_key": "Halkyard Jonathan S", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 321700.0, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "CFO puts $322K into MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760225008771/0001127602-25-008771-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873651}, {"id": "0001127602-24-021726", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Paul J. Salem", "who_key": "SALEM PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4986090.0, "score": 60.8, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "3 insiders pile into MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760224021726/0001127602-24-021726-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180371}, {"id": "0001127602-24-021725", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "William Hornbuckle", "who_key": "HORNBUCKLE WILLIAM", "role": "CEO AND PRESIDENT, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1986443.7300000002, "score": 67.4, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "4 insiders pile into MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760224021725/0001127602-24-021725-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180371}, {"id": "0001127602-24-021723", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Jonathan S. Halkyard", "who_key": "Halkyard Jonathan S", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 340000.0, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "5 insiders now buying MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760224021723/0001127602-24-021723-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180371}, {"id": "0001127602-22-021639", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Janet Swartz", "who_key": "Swartz Janet", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 498784.268, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The whole bench is buying MGM \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760222021639/0001127602-22-021639-index.htm", "trade_date": "2022-08-25", "timestamp": "2022-08-25", "mins": 2204211}, {"id": "0001104659-22-094433", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "IAC Inc.", "who_key": "IAC Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1758350.9999999998, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "That makes 6 insiders into MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465922094433/0001104659-22-094433-index.htm", "trade_date": "2022-08-23", "timestamp": "2022-08-23", "mins": 2207091}, {"id": "0001104659-22-093700", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "IAC Inc.", "who_key": "IAC Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9998763.0, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider cluster: 6 buying MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465922093700/0001104659-22-093700-index.htm", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208531}, {"id": "0001104659-22-092966", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "IAC Inc.", "who_key": "IAC Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9996935.0, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "That makes 6 insiders into MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465922092966/0001104659-22-092966-index.htm", "trade_date": "2022-08-18", "timestamp": "2022-08-18", "mins": 2214291}, {"id": "0001104659-22-092193", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "IAC Inc.", "who_key": "IAC Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9996840.0, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "6 insiders now buying MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465922092193/0001104659-22-092193-index.htm", "trade_date": "2022-08-16", "timestamp": "2022-08-16", "mins": 2217171}, {"id": "0001104659-22-091376", "src": "INSIDERS", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "IAC Inc.", "who_key": "IAC Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9994608.0, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "6 insiders now buying MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465922091376/0001104659-22-091376-index.htm", "trade_date": "2022-08-12", "timestamp": "2022-08-12", "mins": 2222931}], "institutional": [{"id": "13DG-0001104659-26-119439", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Resorts International Mgm", "who_key": "MGM Resorts International", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "MGM Resorts International moves to a 26.5% activist stake in MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/0001104659-26-119439-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8211}, {"id": "13DG-0001104659-26-110214", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Resorts International Mgm", "who_key": "MGM Resorts International", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "MGM Resorts International moves to a 26.5% activist stake in MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/0001104659-26-110214-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57171}, {"id": "13DG-0001036325-26-000024", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Davis Selected Advisers", "who_key": "DAVIS SELECTED ADVISERS", "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": "Hotels & Motels", "country": "United States", "headline": "DAVIS SELECTED ADVISERS moves to a 9.3% passive stake in MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1036325/0001036325-26-000024-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119091}, {"id": "13DG-0001104659-26-068674", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "IAC Inc.", "who_key": "IAC Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "IAC Inc. moves to a 26.1% activist stake in MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/0001104659-26-068674-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222771}, {"id": "13DG-0001036325-26-000014", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Davis Selected Advisers", "who_key": "DAVIS SELECTED ADVISERS", "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": "Hotels & Motels", "country": "United States", "headline": "DAVIS SELECTED ADVISERS moves to a 9.5% passive stake in MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1036325/0001036325-26-000014-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261651}, {"id": "13DG-0002100119-26-000837", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Resorts International Mgm", "who_key": "MGM Resorts International", "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": "Hotels & Motels", "country": "United States", "headline": "MGM Resorts International takes a 5.37% passive stake in MGM", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/0002100119-26-000837-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268851}, {"id": "13DG-0001104659-26-040422", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "IAC Inc.", "who_key": "IAC Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "IAC Inc. adjusts its stake in MGM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800227/0001104659-26-040422-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301971}, {"id": "13DG-0000102909-26-001908", "src": "13DG", "ticker": "MGM", "cik": "789570", "company": "MGM Resorts International", "company_raw": "MGM Resorts International", "who": "Resorts International Mgm", "who_key": "MGM Resorts International", "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": "Hotels & Motels", "country": "United States", "headline": "MGM Resorts International adjusts its stake in MGM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/789570/0000102909-26-001908-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317811}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MGM Resorts International Common Stock", "new_value": "MGM Resorts International", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000789570", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000789570", "applied": 1, "detected_at": "2026-10-26T02:16:42.777897"}]}, "key_people": [{"who": "Tracinda Corp", "who_key": "TRACINDA CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 99999998.0, "sold": 882879236.0, "net": -782879238.0, "trades": 6, "top_score": 73.9, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2016-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000089924316028330/0000899243-16-028330-index.htm"}, {"action": "SELL", "amount": 268000000.0, "date": "2012-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118143112012330/0001181431-12-012330-index.htm"}, {"action": "SELL", "amount": 214874000.0, "date": "2011-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118143111046041/0001181431-11-046041-index.htm"}, {"action": "SELL", "amount": 52174596.0, "date": "2010-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118143110055101/0001181431-10-055101-index.htm"}, {"action": "SELL", "amount": 347830640.0, "date": "2010-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118143110051109/0001181431-10-051109-index.htm"}, {"action": "BUY", "amount": 99999998.0, "date": "2009-05-19", "score": 73.9, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118143109025655/0001181431-09-025655-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2016-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000089924316028330/0000899243-16-028330-index.htm"}}, {"who": "Keith A. Meister", "who_key": "Meister Keith A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 160980433.0569, "sold": 516597950.7812, "net": -355617517.7243, "trades": 21, "top_score": 74.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1285125.0000000002, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000119312526098505/0001193125-26-098505-index.htm"}, {"action": "SELL", "amount": 8571640.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000119312525201575/0001193125-25-201575-index.htm"}, {"action": "SELL", "amount": 1925550.0600000003, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000095017025086410/0000950170-25-086410-index.htm"}, {"action": "SELL", "amount": 1865070.0, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000095017024136293/0000950170-24-136293-index.htm"}, {"action": "SELL", "amount": 4443249.390000001, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000095017024106523/0000950170-24-106523-index.htm"}, {"action": "SELL", "amount": 5633292.0, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000095017024073797/0000950170-24-073797-index.htm"}, {"action": "SELL", "amount": 18240500.0, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000095017024031033/0000950170-24-031033-index.htm"}, {"action": "SELL", "amount": 10947500.0, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000095017023028329/0000950170-23-028329-index.htm"}, {"action": "SELL", "amount": 202500000.0, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000089924322006471/0000899243-22-006471-index.htm"}, {"action": "SELL", "amount": 261186024.3312, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000089924321008480/0000899243-21-008480-index.htm"}, {"action": "BUY", "amount": 1097130.0, "date": "2020-04-01", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000156761920007414/0001567619-20-007414-index.htm"}, {"action": "BUY", "amount": 11939100.0, "date": "2020-03-31", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000089924320009792/0000899243-20-009792-index.htm"}, {"action": "BUY", "amount": 5663800.0, "date": "2020-03-30", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000156761920007220/0001567619-20-007220-index.htm"}, {"action": "BUY", "amount": 9205799.5, "date": "2019-11-15", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000156761919021884/0001567619-19-021884-index.htm"}, {"action": "BUY", "amount": 2324867.3, "date": "2019-11-04", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000089924319026780/0000899243-19-026780-index.htm"}, {"action": "BUY", "amount": 5853432.3372, "date": "2019-06-27", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000089924319018547/0000899243-19-018547-index.htm"}, {"action": "BUY", "amount": 10587727.8441, "date": "2019-06-25", "score": 63.4, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000089924319018123/0000899243-19-018123-index.htm"}, {"action": "BUY", "amount": 9421287.4366, "date": "2019-06-20", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000089924319017696/0000899243-19-017696-index.htm"}, {"action": "BUY", "amount": 11977124.9111, "date": "2019-06-17", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000089924319017234/0000899243-19-017234-index.htm"}, {"action": "BUY", "amount": 17665455.0397, "date": "2019-06-12", "score": 66.2, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000089924319016656/0000899243-19-016656-index.htm"}, {"action": "BUY", "amount": 75244708.6882, "date": "2019-06-07", "score": 74.6, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000089924319016035/0000899243-19-016035-index.htm"}], "latest": {"action": "SELL", "amount": 1285125.0000000002, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000119312526098505/0001193125-26-098505-index.htm"}}, {"who": "IAC/InterActiveCorp", "who_key": "IAC/InterActiveCorp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 382037940.97, "sold": 0, "net": 382037940.97, "trades": 2, "top_score": 74.2, "lean": "buying", "history": [{"action": "BUY", "amount": 202500000.0, "date": "2022-02-14", "score": 73.6, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465922024271/0001104659-22-024271-index.htm"}, {"action": "BUY", "amount": 179537940.97, "date": "2020-08-07", "score": 74.2, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465920092473/0001104659-20-092473-index.htm"}], "latest": {"action": "BUY", "amount": 202500000.0, "date": "2022-02-14", "score": 73.6, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465922024271/0001104659-22-024271-index.htm"}}, {"who": "IAC Inc.", "who_key": "IAC Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 118853549.39999999, "sold": 0, "net": 118853549.39999999, "trades": 7, "top_score": 68.0, "lean": "buying", "history": [{"action": "BUY", "amount": 37223500.0, "date": "2026-03-24", "score": 67.5, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465926034710/0001104659-26-034710-index.htm"}, {"action": "BUY", "amount": 39884552.4, "date": "2025-12-05", "score": 68.0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465925119711/0001104659-25-119711-index.htm"}, {"action": "BUY", "amount": 1758350.9999999998, "date": "2022-08-23", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465922094433/0001104659-22-094433-index.htm"}, {"action": "BUY", "amount": 9998763.0, "date": "2022-08-22", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465922093700/0001104659-22-093700-index.htm"}, {"action": "BUY", "amount": 9996935.0, "date": "2022-08-18", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465922092966/0001104659-22-092966-index.htm"}, {"action": "BUY", "amount": 9996840.0, "date": "2022-08-16", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465922092193/0001104659-22-092193-index.htm"}, {"action": "BUY", "amount": 9994608.0, "date": "2022-08-12", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465922091376/0001104659-22-091376-index.htm"}], "latest": {"action": "BUY", "amount": 37223500.0, "date": "2026-03-24", "score": 67.5, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000110465926034710/0001104659-26-034710-index.htm"}}, {"who": "James Murren", "who_key": "MURREN JAMES", "role": "CHAIRMAN & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 82446551.5235, "net": -82446551.5235, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22161626.202, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760220007064/0001127602-20-007064-index.htm"}, {"action": "SELL", "amount": 10024026.052, "date": "2017-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760217027217/0001127602-17-027217-index.htm"}, {"action": "SELL", "amount": 1806504.7898, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760217025515/0001127602-17-025515-index.htm"}, {"action": "SELL", "amount": 1892694.6347999999, "date": "2017-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760217024816/0001127602-17-024816-index.htm"}, {"action": "SELL", "amount": 2533441.7025, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760216066738/0001127602-16-066738-index.htm"}, {"action": "SELL", "amount": 675317.0598, "date": "2014-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760214016157/0001127602-14-016157-index.htm"}, {"action": "SELL", "amount": 295372.311, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760214010333/0001127602-14-010333-index.htm"}, {"action": "SELL", "amount": 1179450.3816, "date": "2013-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760213027002/0001127602-13-027002-index.htm"}, {"action": "SELL", "amount": 1488130.81, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760213016791/0001127602-13-016791-index.htm"}, {"action": "SELL", "amount": 1007152.36, "date": "2010-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760210030790/0001127602-10-030790-index.htm"}, {"action": "SELL", "amount": 2487259.22, "date": "2007-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621107000009/0001186211-07-000009-index.htm"}, {"action": "SELL", "amount": 2066036.0, "date": "2007-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621107000010/0001186211-07-000010-index.htm"}, {"action": "SELL", "amount": 3905748.0, "date": "2007-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621107000007/0001186211-07-000007-index.htm"}, {"action": "SELL", "amount": 605806.0, "date": "2007-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621107000008/0001186211-07-000008-index.htm"}, {"action": "SELL", "amount": 6687479.0, "date": "2007-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621107000005/0001186211-07-000005-index.htm"}, {"action": "SELL", "amount": 1718257.0, "date": "2007-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621107000006/0001186211-07-000006-index.htm"}, {"action": "SELL", "amount": 4258322.0, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621107000001/0001186211-07-000001-index.htm"}, {"action": "SELL", "amount": 2520899.0, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621107000002/0001186211-07-000002-index.htm"}, {"action": "SELL", "amount": 4500036.0, "date": "2006-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621506000005/0001186215-06-000005-index.htm"}, {"action": "SELL", "amount": 4507264.0, "date": "2006-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621106000002/0001186211-06-000002-index.htm"}, {"action": "SELL", "amount": 1969924.0, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621105000003/0001186211-05-000003-index.htm"}, {"action": "SELL", "amount": 1999642.0, "date": "2005-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621105000004/0001186211-05-000004-index.htm"}, {"action": "SELL", "amount": 2156163.0, "date": "2005-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621105000002/0001186211-05-000002-index.htm"}], "latest": {"action": "SELL", "amount": 22161626.202, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760220007064/0001127602-20-007064-index.htm"}}, {"who": "J. Terrence Lanni", "who_key": "LANNI J TERRENCE", "role": "CHAIRMAN & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 79082589.1264, "net": -79082589.1264, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4629382.1663999995, "date": "2007-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224607000009/0001182246-07-000009-index.htm"}, {"action": "SELL", "amount": 4338671.3, "date": "2007-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621107000011/0001186211-07-000011-index.htm"}, {"action": "SELL", "amount": 248302.66, "date": "2007-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118621107000012/0001186211-07-000012-index.htm"}, {"action": "SELL", "amount": 4848876.0, "date": "2007-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224607000005/0001182246-07-000005-index.htm"}, {"action": "SELL", "amount": 2228148.0, "date": "2007-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224607000006/0001182246-07-000006-index.htm"}, {"action": "SELL", "amount": 8311397.0, "date": "2007-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224607000001/0001182246-07-000001-index.htm"}, {"action": "SELL", "amount": 5905222.0, "date": "2006-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224606000001/0001182246-06-000001-index.htm"}, {"action": "SELL", "amount": 5609406.0, "date": "2006-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224606000002/0001182246-06-000002-index.htm"}, {"action": "SELL", "amount": 6311772.0, "date": "2006-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224606000003/0001182246-06-000003-index.htm"}, {"action": "SELL", "amount": 1885092.0, "date": "2006-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224606000004/0001182246-06-000004-index.htm"}, {"action": "SELL", "amount": 41084.0, "date": "2006-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224606000005/0001182246-06-000005-index.htm"}, {"action": "SELL", "amount": 7510166.0, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118762105000005/0001187621-05-000005-index.htm"}, {"action": "SELL", "amount": 8958152.0, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118762105000006/0001187621-05-000006-index.htm"}, {"action": "SELL", "amount": 1385816.0, "date": "2005-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224605000014/0001182246-05-000014-index.htm"}, {"action": "SELL", "amount": 6234392.0, "date": "2005-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224605000013/0001182246-05-000013-index.htm"}, {"action": "SELL", "amount": 6205150.0, "date": "2005-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224605000012/0001182246-05-000012-index.htm"}, {"action": "SELL", "amount": 1948160.0, "date": "2005-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224605000010/0001182246-05-000010-index.htm"}, {"action": "SELL", "amount": 213250.0, "date": "2005-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224605000008/0001182246-05-000008-index.htm"}, {"action": "SELL", "amount": 2270150.0, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224605000006/0001182246-05-000006-index.htm"}], "latest": {"action": "SELL", "amount": 4629382.1663999995, "date": "2007-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224607000009/0001182246-07-000009-index.htm"}}, {"who": "Robert Baldwin", "who_key": "BALDWIN ROBERT", "role": "CHIEF CUSTOMER DEV OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 74953230.7358, "net": -74953230.7358, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3040059.6, "date": "2018-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760218032311/0001127602-18-032311-index.htm"}, {"action": "SELL", "amount": 2005566.64, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760217032500/0001127602-17-032500-index.htm"}, {"action": "SELL", "amount": 1629433.0533, "date": "2017-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760217027347/0001127602-17-027347-index.htm"}, {"action": "SELL", "amount": 1404506.4, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760217010492/0001127602-17-010492-index.htm"}, {"action": "SELL", "amount": 2788005.768, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760217009400/0001127602-17-009400-index.htm"}, {"action": "SELL", "amount": 679892.2272, "date": "2014-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760214026232/0001127602-14-026232-index.htm"}, {"action": "SELL", "amount": 499871.13, "date": "2012-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760212010989/0001127602-12-010989-index.htm"}, {"action": "SELL", "amount": 1695220.3900000001, "date": "2007-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000016/0001183311-07-000016-index.htm"}, {"action": "SELL", "amount": 7639614.8, "date": "2007-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000014/0001183311-07-000014-index.htm"}, {"action": "SELL", "amount": 4878362.8773, "date": "2007-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000015/0001183311-07-000015-index.htm"}, {"action": "SELL", "amount": 5966433.3, "date": "2007-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000012/0001183311-07-000012-index.htm"}, {"action": "SELL", "amount": 4077839.2199999997, "date": "2007-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000013/0001183311-07-000013-index.htm"}, {"action": "SELL", "amount": 5176079.16, "date": "2007-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000009/0001183311-07-000009-index.htm"}, {"action": "SELL", "amount": 3011778.89, "date": "2007-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000010/0001183311-07-000010-index.htm"}, {"action": "SELL", "amount": 2127826.48, "date": "2007-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000011/0001183311-07-000011-index.htm"}, {"action": "SELL", "amount": 4380652.07, "date": "2007-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000001/0001183311-07-000001-index.htm"}, {"action": "SELL", "amount": 3957210.09, "date": "2007-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000002/0001183311-07-000002-index.htm"}, {"action": "SELL", "amount": 3004980.39, "date": "2007-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000003/0001183311-07-000003-index.htm"}, {"action": "SELL", "amount": 2894018.6, "date": "2007-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000004/0001183311-07-000004-index.htm"}, {"action": "SELL", "amount": 5311134.17, "date": "2007-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000005/0001183311-07-000005-index.htm"}, {"action": "SELL", "amount": 8169312.98, "date": "2007-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000006/0001183311-07-000006-index.htm"}, {"action": "SELL", "amount": 615432.5, "date": "2007-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118331107000007/0001183311-07-000007-index.htm"}], "latest": {"action": "SELL", "amount": 3040059.6, "date": "2018-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000112760218032311/0001127602-18-032311-index.htm"}}, {"who": "John Redmond", "who_key": "REDMOND JOHN", "role": "PRESIDENT & CEO - MGM GRAND RE, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 43108311.1784, "net": -43108311.1784, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1585128.0, "date": "2007-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118491307000001/0001184913-07-000001-index.htm"}, {"action": "SELL", "amount": 9935099.0, "date": "2007-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118491307000002/0001184913-07-000002-index.htm"}, {"action": "SELL", "amount": 11081901.18, "date": "2007-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118224907000003/0001182249-07-000003-index.htm"}, {"action": "SELL", "amount": 4300473.9984, "date": "2006-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118491406000004/0001184914-06-000004-index.htm"}, {"action": "SELL", "amount": 16205709.0, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118491305000002/0001184913-05-000002-index.htm"}], "latest": {"action": "SELL", "amount": 1585128.0, "date": "2007-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789570/000118491307000001/0001184913-07-000001-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0000789570-26-000107", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0000789570-26-000106", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-28", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-119439", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0000789570-26-000104", "price_sensitive": true}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000789570-26-000079", "price_sensitive": false}], "performance": {"ticker": "MGM", "has_prices": true, "summary": {"n": 90, "avg": 0.9598093649468253, "win_rate": 0.9888888888888889, "best": 3.2032136105860114, "worst": -0.004031354983202682, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 36.32, "return": 0.22439427312775326}, {"who": "IAC Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37223500.0, "date": "2026-03-24", "score": 67.5, "ref_price": 37.11, "return": 0.19832929129614657}, {"who": "IAC Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39884552.4, "date": "2025-12-05", "score": 68.0, "ref_price": 36.07, "return": 0.2328805101192126}, {"who": "Halkyard Jonathan S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 321700.0, "date": "2025-03-06", "score": 54.9, "ref_price": 31.64, "return": 0.40549936788874835}, {"who": "SALEM PAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4986090.0, "date": "2024-08-05", "score": 60.8, "ref_price": 34.07, "return": 0.30525388905195183}, {"who": "HORNBUCKLE WILLIAM", "person_type": "CEO", "person_label": "CEOs", "role": "CEO AND PRESIDENT, Director", "amount": 1986443.7300000002, "date": "2024-08-05", "score": 67.4, "ref_price": 34.07, "return": 0.30525388905195183}, {"who": "Halkyard Jonathan S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 340000.0, "date": "2024-08-05", "score": 58.2, "ref_price": 34.07, "return": 0.30525388905195183}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-01-04", "score": 0.0, "ref_price": 35.54, "return": 0.25126617895329206}, {"who": "Swartz Janet", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498784.268, "date": "2022-08-25", "score": 62.4, "ref_price": 35.22, "return": 0.2626348665530948}, {"who": "IAC Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1758350.9999999998, "date": "2022-08-23", "score": 51.5, "ref_price": 34.3, "return": 0.2965014577259476}, {"who": "IAC Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9998763.0, "date": "2022-08-22", "score": 60.5, "ref_price": 33.77, "return": 0.31684927450399747}, {"who": "IAC Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9996935.0, "date": "2022-08-18", "score": 60.5, "ref_price": 35.62, "return": 0.24845592363840543}, {"who": "IAC Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9996840.0, "date": "2022-08-16", "score": 60.5, "ref_price": 36.17, "return": 0.22947193807022384}, {"who": "IAC Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9994608.0, "date": "2022-08-12", "score": 60.5, "ref_price": 35.6, "return": 0.24915730337078643}, {"who": "SALEM PAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 997695.15, "date": "2022-06-13", "score": 51.3, "ref_price": 28.63, "return": 0.5532658050995459}, {"who": "SALEM PAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109370.1, "date": "2022-05-25", "score": 39.5, "ref_price": 32.09, "return": 0.38578996572140833}, {"who": "Swartz Janet", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248387.2776, "date": "2022-02-17", "score": 43.8, "ref_price": 43.68, "return": 0.018086080586080567}, {"who": "IAC/InterActiveCorp", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 202500000.0, "date": "2022-02-14", "score": 73.6, "ref_price": 44.65, "return": -0.004031354983202682}, {"who": "IAC/InterActiveCorp", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 179537940.97, "date": "2020-08-07", "score": 74.2, "ref_price": 19.03, "return": 1.3368365738307932}, {"who": "SPIERKEL GREGORY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73500.0, "date": "2020-04-09", "score": 37.5, "ref_price": 14.55, "return": 2.056357388316151}, {"who": "RAFIQ ATIF", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Commercial & Growth", "amount": 150614.19999999998, "date": "2020-04-09", "score": 61.2, "ref_price": 14.55, "return": 2.056357388316151}, {"who": "HERMAN ALEXIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4977.26, "date": "2020-04-09", "score": 24.6, "ref_price": 14.55, "return": 2.056357388316151}, {"who": "SALEM PAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2027025.0, "date": "2020-04-03", "score": 56.9, "ref_price": 10.58, "return": 3.2032136105860114}, {"who": "SALEM PAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1978758.5999999999, "date": "2020-04-01", "score": 57.0, "ref_price": 11.77, "return": 2.7782497875955823}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1097130.0, "date": "2020-04-01", "score": 51.6, "ref_price": 11.77, "return": 2.7782497875955823}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11939100.0, "date": "2020-03-31", "score": 64.6, "ref_price": 11.8, "return": 2.76864406779661}, {"who": "SANDERS COREY IAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER", "amount": 299884.88, "date": "2020-03-31", "score": 67.2, "ref_price": 11.8, "return": 2.76864406779661}, {"who": "HORNBUCKLE WILLIAM", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND ACTING CEO", "amount": 496383.7, "date": "2020-03-31", "score": 61.6, "ref_price": 11.8, "return": 2.76864406779661}, {"who": "HORNBUCKLE WILLIAM", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND ACTING CEO", "amount": 99960.0, "date": "2020-03-30", "score": 49.0, "ref_price": 11.53, "return": 2.856895056374675}, {"who": "JAMMET MARY CHRIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18606.2, "date": "2020-03-30", "score": 31.8, "ref_price": 11.53, "return": 2.856895056374675}, {"who": "SALEM PAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3922376.0, "date": "2020-03-30", "score": 64.5, "ref_price": 11.53, "return": 2.856895056374675}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5663800.0, "date": "2020-03-30", "score": 60.4, "ref_price": 11.53, "return": 2.856895056374675}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9205799.5, "date": "2019-11-15", "score": 62.8, "ref_price": 31.18, "return": 0.42623476587556125}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2324867.3, "date": "2019-11-04", "score": 55.5, "ref_price": 29.77, "return": 0.4937856902922405}, {"who": "RAFIQ ATIF", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Commercial & Growth", "amount": 250096.76260000002, "date": "2019-08-22", "score": 48.8, "ref_price": 28.51, "return": 0.5598035776920377}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5853432.3372, "date": "2019-06-27", "score": 60.3, "ref_price": 28.44, "return": 0.5636427566807313}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10587727.8441, "date": "2019-06-25", "score": 63.4, "ref_price": 27.62, "return": 0.6100651701665459}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9421287.4366, "date": "2019-06-20", "score": 62.8, "ref_price": 28.01, "return": 0.5876472688325597}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11977124.9111, "date": "2019-06-17", "score": 64.1, "ref_price": 27.55, "return": 0.6141560798548094}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17665455.0397, "date": "2019-06-12", "score": 66.2, "ref_price": 27.7, "return": 0.6054151624548737}, {"who": "Meister Keith A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75244708.6882, "date": "2019-06-07", "score": 74.6, "ref_price": 26.28, "return": 0.6921613394216133}, {"who": "SALEM PAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20322240.0, "date": "2019-05-08", "score": 66.7, "ref_price": 25.67, "return": 0.7323724191663419}, {"who": "GROUNDS WILLIAM WARWICK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30074.57, "date": "2019-03-07", "score": 38.0, "ref_price": 26.45, "return": 0.6812854442344045}, {"who": "GAY MARY CHRISTINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100886.42, "date": "2019-03-06", "score": 43.0, "ref_price": 26.97, "return": 0.6488691138301818}, {"who": "GAY MARY CHRISTINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100886.42, "date": "2019-03-06", "score": 43.0, "ref_price": 26.97, "return": 0.6488691138301818}, {"who": "GROUNDS WILLIAM WARWICK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35500.0, "date": "2018-03-14", "score": 40.0, "ref_price": 35.69, "return": 0.2460072849537686}, {"who": "GROUNDS WILLIAM WARWICK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30753.0, "date": "2017-02-22", "score": 45.6, "ref_price": 26.46, "return": 0.6806500377928948}, {"who": "GROUNDS WILLIAM WARWICK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25959.500000000004, "date": "2016-03-11", "score": 32.2, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "BIBLE WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17800.0, "date": "2016-02-24", "score": 31.6, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "SPIERKEL GREGORY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112400.0, "date": "2015-12-04", "score": 39.7, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "GAY MARY CHRISTINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20000.0, "date": "2015-08-25", "score": 32.6, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "HERNANDEZ ROLAND A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 143195.0, "date": "2015-08-11", "score": 50.7, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "HERNANDEZ ROLAND A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 256794.99999999997, "date": "2015-08-06", "score": 58.9, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "HERNANDEZ ROLAND A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 256794.99999999997, "date": "2015-08-06", "score": 58.9, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "SANI SHAWN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT TAX", "amount": 4758.43, "date": "2012-03-15", "score": 29.4, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "SANDERS COREY IAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER", "amount": 97411.0, "date": "2011-08-22", "score": 50.4, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "HORNBUCKLE WILLIAM", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF MARKETING OFFICER", "amount": 184300.0, "date": "2011-08-22", "score": 61.0, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "Mckinney-James Rose", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4923.66, "date": "2010-05-18", "score": 35.7, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "Mckinney-James Rose", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5240.0, "date": "2010-02-24", "score": 24.5, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "TRACINDA CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 99999998.0, "date": "2009-05-19", "score": 73.9, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "WOLZINGER MELVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8500.0, "date": "2009-05-13", "score": 27.1, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "WOLZINGER MELVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9910.0, "date": "2008-11-13", "score": 27.9, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "WOLZINGER MELVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9999.0, "date": "2008-11-12", "score": 27.9, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "WOLZINGER MELVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26894.0, "date": "2008-11-06", "score": 32.8, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "GUINN KENNETH CARROLL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99994.25, "date": "2008-11-03", "score": 39.1, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "WOLZINGER MELVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27707.0, "date": "2008-08-20", "score": 32.8, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "WOLZINGER MELVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50799.0, "date": "2008-05-12", "score": 36.0, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62150.0, "date": "2008-02-29", "score": 36.8, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128320.0, "date": "2008-02-20", "score": 40.8, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "WOLZINGER MELVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 131129.90000000002, "date": "2008-02-20", "score": 41.8, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 536510.0, "date": "2008-02-15", "score": 48.6, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252030.00000000003, "date": "2007-12-03", "score": 44.7, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 427230.0, "date": "2007-11-27", "score": 47.5, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 260250.0, "date": "2007-11-12", "score": 45.1, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 442550.0, "date": "2007-11-01", "score": 48.0, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82010.0, "date": "2007-09-10", "score": 38.4, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72010.0, "date": "2007-08-10", "score": 37.8, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54770.6, "date": "2007-05-15", "score": 36.3, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62540.0, "date": "2007-05-11", "score": 37.1, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 133849.4, "date": "2007-05-08", "score": 41.5, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10122.0, "date": "2007-03-05", "score": 27.6, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199530.0, "date": "2007-03-05", "score": 43.2, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68510.0, "date": "2007-02-27", "score": 37.7, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 399693.675, "date": "2007-02-16", "score": 61.2, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "Mckinney-James Rose", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4583.0, "date": "2006-11-15", "score": 24.0, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68600.0, "date": "2006-08-10", "score": 38.6, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 190100.0, "date": "2006-06-08", "score": 43.9, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "POPEIL RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79100.0, "date": "2006-06-08", "score": 37.8, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "HERNANDEZ ROLAND A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109582.0, "date": "2006-05-12", "score": 41.2, "ref_price": 23.96, "return": 0.8560100166944907}, {"who": "CHRISTENSEN TERRY N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62864.99999999999, "date": "2005-08-12", "score": 39.5, "ref_price": 23.96, "return": 0.8560100166944907}]}, "price_series": [{"date": "2016-08-01", "close": 23.96, "volume": 5344846.0}, {"date": "2016-08-02", "close": 23.8, "volume": 6798259.0}, {"date": "2016-08-03", "close": 23.78, "volume": 6059602.0}, {"date": "2016-08-04", "close": 24.06, "volume": 9745688.0}, {"date": "2016-08-05", "close": 24.45, "volume": 7309691.0}, {"date": "2016-08-08", "close": 24.64, "volume": 3786942.0}, {"date": "2016-08-09", "close": 24.9, "volume": 5292417.0}, {"date": "2016-08-10", "close": 24.63, "volume": 4860463.0}, {"date": "2016-08-11", "close": 24.89, "volume": 4137376.0}, {"date": "2016-08-12", "close": 24.5, "volume": 4067558.0}, {"date": "2016-08-15", "close": 24.84, "volume": 3567442.0}, {"date": "2016-08-16", "close": 24.49, "volume": 4809810.0}, {"date": "2016-08-17", "close": 24.43, "volume": 2906721.0}, {"date": "2016-08-18", "close": 24.36, "volume": 2729447.0}, {"date": "2016-08-19", "close": 24.16, "volume": 3155812.0}, {"date": "2016-08-22", "close": 24.23, "volume": 3412596.0}, {"date": "2016-08-23", "close": 24.31, "volume": 3743149.0}, {"date": "2016-08-24", "close": 23.55, "volume": 6679967.0}, {"date": "2016-08-25", "close": 23.66, "volume": 4536978.0}, {"date": "2016-08-26", "close": 23.76, "volume": 4589963.0}, {"date": "2016-08-29", "close": 23.76, "volume": 3079619.0}, {"date": "2016-08-30", "close": 23.81, "volume": 2625790.0}, {"date": "2016-08-31", "close": 23.89, "volume": 3757009.0}, {"date": "2016-09-01", "close": 24.65, "volume": 9785701.0}, {"date": "2016-09-02", "close": 24.58, "volume": 3267909.0}, {"date": "2016-09-06", "close": 24.72, "volume": 3476683.0}, {"date": "2016-09-07", "close": 25.17, "volume": 5212022.0}, {"date": "2016-09-08", "close": 25.3, "volume": 4448958.0}, {"date": "2016-09-09", "close": 24.76, "volume": 4884718.0}, {"date": "2016-09-12", "close": 25.08, "volume": 6004577.0}, {"date": "2016-09-13", "close": 24.86, "volume": 6775802.0}, {"date": "2016-09-14", "close": 25.22, "volume": 6036037.0}, {"date": "2016-09-15", "close": 25.54, "volume": 6039027.0}, {"date": "2016-09-16", "close": 25.44, "volume": 4792084.0}, {"date": "2016-09-19", "close": 24.94, "volume": 6182847.0}, {"date": "2016-09-20", "close": 24.97, "volume": 3247986.0}, {"date": "2016-09-21", "close": 25.08, "volume": 3926587.0}, {"date": "2016-09-22", "close": 25.79, "volume": 5934206.0}, {"date": "2016-09-23", "close": 25.65, "volume": 8546905.0}, {"date": "2016-09-26", "close": 25.36, "volume": 2999071.0}, {"date": "2016-09-27", "close": 25.57, "volume": 3652855.0}, {"date": "2016-09-28", "close": 26.35, "volume": 6874091.0}, {"date": "2016-09-29", "close": 25.85, "volume": 8827381.0}, {"date": "2016-09-30", "close": 26.03, "volume": 6084280.0}, {"date": "2016-10-03", "close": 26.19, "volume": 3866272.0}, {"date": "2016-10-04", "close": 26.23, "volume": 3985733.0}, {"date": "2016-10-05", "close": 26.64, "volume": 7147812.0}, {"date": "2016-10-06", "close": 26.8, "volume": 5438421.0}, {"date": "2016-10-07", "close": 26.42, "volume": 3767005.0}, {"date": "2016-10-10", "close": 26.79, "volume": 5978406.0}, {"date": "2016-10-11", "close": 26.55, "volume": 3128667.0}, {"date": "2016-10-12", "close": 26.33, "volume": 2317282.0}, {"date": "2016-10-13", "close": 26.06, "volume": 3990957.0}, {"date": "2016-10-14", "close": 25.75, "volume": 3806399.0}, {"date": "2016-10-17", "close": 25.98, "volume": 4071446.0}, {"date": "2016-10-18", "close": 25.86, "volume": 2572212.0}, {"date": "2016-10-19", "close": 26.09, "volume": 3431687.0}, {"date": "2016-10-20", "close": 26.12, "volume": 3466738.0}, {"date": "2016-10-21", "close": 26.1, "volume": 3255740.0}, {"date": "2016-10-24", "close": 26.28, "volume": 2980512.0}, {"date": "2016-10-25", "close": 26.08, "volume": 5219533.0}, {"date": "2016-10-26", "close": 26.13, "volume": 3654001.0}, {"date": "2016-10-27", "close": 25.98, "volume": 5279227.0}, {"date": "2016-10-28", "close": 26.07, "volume": 4473893.0}, {"date": "2016-10-31", "close": 26.17, "volume": 3605701.0}, {"date": "2016-11-01", "close": 26.4, "volume": 9403880.0}, {"date": "2016-11-02", "close": 25.94, "volume": 6785473.0}, {"date": "2016-11-03", "close": 25.77, "volume": 5990038.0}, {"date": "2016-11-04", "close": 26.41, "volume": 11219950.0}, {"date": "2016-11-07", "close": 27.18, "volume": 19036860.0}, {"date": "2016-11-08", "close": 28.0, "volume": 13464740.0}, {"date": "2016-11-09", "close": 28.32, "volume": 10959060.0}, {"date": "2016-11-10", "close": 27.87, "volume": 9536517.0}, {"date": "2016-11-11", "close": 27.5, "volume": 7366838.0}, {"date": "2016-11-14", "close": 27.37, "volume": 9508121.0}, {"date": "2016-11-15", "close": 27.83, "volume": 7372888.0}, {"date": "2016-11-16", "close": 27.71, "volume": 5723884.0}, {"date": "2016-11-17", "close": 28.03, "volume": 6986193.0}, {"date": "2016-11-18", "close": 28.43, "volume": 9823428.0}, {"date": "2016-11-21", "close": 28.97, "volume": 10262650.0}, {"date": "2016-11-22", "close": 28.71, "volume": 7083660.0}, {"date": "2016-11-23", "close": 28.47, "volume": 4122690.0}, {"date": "2016-11-25", "close": 28.67, "volume": 1660346.0}, {"date": "2016-11-28", "close": 28.73, "volume": 8283236.0}, {"date": "2016-11-29", "close": 28.87, "volume": 8355430.0}, {"date": "2016-11-30", "close": 28.71, "volume": 7429691.0}, {"date": "2016-12-01", "close": 28.52, "volume": 8465643.0}, {"date": "2016-12-02", "close": 29.01, "volume": 8671480.0}, {"date": "2016-12-05", "close": 28.97, "volume": 7050020.0}, {"date": "2016-12-06", "close": 29.63, "volume": 8575501.0}, {"date": "2016-12-07", "close": 29.95, "volume": 5552515.0}, {"date": "2016-12-08", "close": 28.65, "volume": 27880920.0}, {"date": "2016-12-09", "close": 29.27, "volume": 15860620.0}, {"date": "2016-12-12", "close": 29.19, "volume": 7091420.0}, {"date": "2016-12-13", "close": 29.79, "volume": 11255630.0}, {"date": "2016-12-14", "close": 29.72, "volume": 10256460.0}, {"date": "2016-12-15", "close": 28.97, "volume": 8576468.0}, {"date": "2016-12-16", "close": 28.86, "volume": 8520414.0}, {"date": "2016-12-19", "close": 28.59, "volume": 4703564.0}, {"date": "2016-12-20", "close": 28.63, "volume": 4384868.0}, {"date": "2016-12-21", "close": 29.28, "volume": 6507297.0}, {"date": "2016-12-22", "close": 29.33, "volume": 3626147.0}, {"date": "2016-12-23", "close": 29.36, "volume": 2587064.0}, {"date": "2016-12-27", "close": 29.01, "volume": 2730020.0}, {"date": "2016-12-28", "close": 28.72, "volume": 3494565.0}, {"date": "2016-12-29", "close": 28.5, "volume": 3693048.0}, {"date": "2016-12-30", "close": 28.83, "volume": 5461231.0}, {"date": "2017-01-03", "close": 29.48, "volume": 9438195.0}, {"date": "2017-01-04", "close": 29.46, "volume": 6329337.0}, {"date": "2017-01-05", "close": 29.37, "volume": 8586494.0}, {"date": "2017-01-06", "close": 29.52, "volume": 6989539.0}, {"date": "2017-01-09", "close": 29.16, "volume": 5892900.0}, {"date": "2017-01-10", "close": 29.62, "volume": 11879230.0}, {"date": "2017-01-11", "close": 29.03, "volume": 9595209.0}, {"date": "2017-01-12", "close": 28.63, "volume": 6311993.0}, {"date": "2017-01-13", "close": 28.62, "volume": 8786605.0}, {"date": "2017-01-17", "close": 28.66, "volume": 6966123.0}, {"date": "2017-01-18", "close": 28.61, "volume": 3839836.0}, {"date": "2017-01-19", "close": 28.69, "volume": 4820913.0}, {"date": "2017-01-20", "close": 28.74, "volume": 5371776.0}, {"date": "2017-01-23", "close": 28.5, "volume": 6588065.0}, {"date": "2017-01-24", "close": 29.01, "volume": 4468011.0}, {"date": "2017-01-25", "close": 29.6, "volume": 7260126.0}, {"date": "2017-01-26", "close": 29.48, "volume": 4955525.0}, {"date": "2017-01-27", "close": 29.79, "volume": 5812246.0}, {"date": "2017-01-30", "close": 29.11, "volume": 5633748.0}, {"date": "2017-01-31", "close": 28.8, "volume": 5479724.0}, {"date": "2017-02-01", "close": 28.56, "volume": 6986932.0}, {"date": "2017-02-02", "close": 28.8, "volume": 6200465.0}, {"date": "2017-02-03", "close": 28.86, "volume": 3781195.0}, {"date": "2017-02-06", "close": 29.05, "volume": 6694787.0}, {"date": "2017-02-07", "close": 28.56, "volume": 5338428.0}, {"date": "2017-02-08", "close": 28.64, "volume": 3298457.0}, {"date": "2017-02-09", "close": 28.62, "volume": 4931354.0}, {"date": "2017-02-10", "close": 28.53, "volume": 3628187.0}, {"date": "2017-02-13", "close": 29.16, "volume": 10155730.0}, {"date": "2017-02-14", "close": 28.65, "volume": 9169021.0}, {"date": "2017-02-15", "close": 29.6, "volume": 14319500.0}, {"date": "2017-02-16", "close": 26.86, "volume": 49219650.0}, {"date": "2017-02-17", "close": 26.6, "volume": 20854410.0}, {"date": "2017-02-21", "close": 26.95, "volume": 12645740.0}, {"date": "2017-02-22", "close": 26.46, "volume": 9682020.0}, {"date": "2017-02-23", "close": 26.18, "volume": 10038030.0}, {"date": "2017-02-24", "close": 26.39, "volume": 11646530.0}, {"date": "2017-02-27", "close": 26.47, "volume": 8026766.0}, {"date": "2017-02-28", "close": 26.29, "volume": 8230919.0}, {"date": "2017-03-01", "close": 26.83, "volume": 9780450.0}, {"date": "2017-03-02", "close": 26.31, "volume": 7705111.0}, {"date": "2017-03-03", "close": 26.46, "volume": 6844677.0}, {"date": "2017-03-06", "close": 26.55, "volume": 5992516.0}, {"date": "2017-03-07", "close": 25.74, "volume": 23493390.0}, {"date": "2017-03-08", "close": 25.68, "volume": 12078480.0}, {"date": "2017-03-09", "close": 25.43, "volume": 7790371.0}, {"date": "2017-03-10", "close": 25.5, "volume": 6840750.0}, {"date": "2017-03-13", "close": 25.95, "volume": 6783569.0}, {"date": "2017-03-14", "close": 26.35, "volume": 7634198.0}, {"date": "2017-03-15", "close": 26.82, "volume": 10563810.0}, {"date": "2017-03-16", "close": 26.79, "volume": 10592720.0}, {"date": "2017-03-17", "close": 27.58, "volume": 15360510.0}, {"date": "2017-03-20", "close": 26.62, "volume": 19572620.0}, {"date": "2017-03-21", "close": 26.13, "volume": 17525770.0}, {"date": "2017-03-22", "close": 26.03, "volume": 7300160.0}, {"date": "2017-03-23", "close": 25.92, "volume": 6979294.0}, {"date": "2017-03-24", "close": 25.71, "volume": 11061580.0}, {"date": "2017-03-27", "close": 26.58, "volume": 12571090.0}, {"date": "2017-03-28", "close": 27.17, "volume": 12824260.0}, {"date": "2017-03-29", "close": 27.29, "volume": 6146911.0}, {"date": "2017-03-30", "close": 27.33, "volume": 4714800.0}, {"date": "2017-03-31", "close": 27.4, "volume": 7166636.0}, {"date": "2017-04-03", "close": 27.75, "volume": 10087330.0}, {"date": "2017-04-04", "close": 27.82, "volume": 5157725.0}, {"date": "2017-04-05", "close": 27.6, "volume": 7247281.0}, {"date": "2017-04-06", "close": 28.43, "volume": 11884410.0}, {"date": "2017-04-07", "close": 28.11, "volume": 6968689.0}, {"date": "2017-04-10", "close": 27.77, "volume": 7840602.0}, {"date": "2017-04-11", "close": 27.71, "volume": 6584672.0}, {"date": "2017-04-12", "close": 27.57, "volume": 3057674.0}, {"date": "2017-04-13", "close": 27.19, "volume": 4844417.0}, {"date": "2017-04-17", "close": 27.12, "volume": 7895752.0}, {"date": "2017-04-18", "close": 27.75, "volume": 9328971.0}, {"date": "2017-04-19", "close": 28.02, "volume": 9295611.0}, {"date": "2017-04-20", "close": 28.46, "volume": 7262801.0}, {"date": "2017-04-21", "close": 28.41, "volume": 6541301.0}, {"date": "2017-04-24", "close": 29.0, "volume": 14524110.0}, {"date": "2017-04-25", "close": 29.35, "volume": 12095210.0}, {"date": "2017-04-26", "close": 29.79, "volume": 18992090.0}, {"date": "2017-04-27", "close": 31.01, "volume": 17181280.0}, {"date": "2017-04-28", "close": 30.71, "volume": 8353003.0}, {"date": "2017-05-01", "close": 30.97, "volume": 5675826.0}, {"date": "2017-05-02", "close": 30.96, "volume": 5668182.0}, {"date": "2017-05-03", "close": 31.11, "volume": 5488836.0}, {"date": "2017-05-04", "close": 30.72, "volume": 5636274.0}, {"date": "2017-05-05", "close": 30.85, "volume": 4779802.0}, {"date": "2017-05-08", "close": 30.42, "volume": 8540027.0}, {"date": "2017-05-09", "close": 30.96, "volume": 6155405.0}, {"date": "2017-05-10", "close": 31.23, "volume": 6476713.0}, {"date": "2017-05-11", "close": 30.98, "volume": 5609062.0}, {"date": "2017-05-12", "close": 31.15, "volume": 5619986.0}, {"date": "2017-05-15", "close": 31.68, "volume": 8030106.0}, {"date": "2017-05-16", "close": 32.2, "volume": 8985243.0}, {"date": "2017-05-17", "close": 31.15, "volume": 9028700.0}, {"date": "2017-05-18", "close": 30.96, "volume": 7042502.0}, {"date": "2017-05-19", "close": 31.25, "volume": 5537285.0}, {"date": "2017-05-22", "close": 31.57, "volume": 10626420.0}, {"date": "2017-05-23", "close": 31.3, "volume": 7750029.0}, {"date": "2017-05-24", "close": 31.19, "volume": 5508214.0}, {"date": "2017-05-25", "close": 31.6, "volume": 5476696.0}, {"date": "2017-05-26", "close": 31.82, "volume": 3612149.0}, {"date": "2017-05-30", "close": 31.87, "volume": 4934429.0}, {"date": "2017-05-31", "close": 31.72, "volume": 5797310.0}, {"date": "2017-06-01", "close": 32.26, "volume": 6962076.0}, {"date": "2017-06-02", "close": 32.52, "volume": 6195268.0}, {"date": "2017-06-05", "close": 32.19, "volume": 7141348.0}, {"date": "2017-06-06", "close": 32.49, "volume": 6021121.0}, {"date": "2017-06-07", "close": 32.76, "volume": 7207345.0}, {"date": "2017-06-08", "close": 32.77, "volume": 3761805.0}, {"date": "2017-06-09", "close": 31.98, "volume": 5332833.0}, {"date": "2017-06-12", "close": 31.59, "volume": 11444620.0}, {"date": "2017-06-13", "close": 32.09, "volume": 4664415.0}, {"date": "2017-06-14", "close": 32.35, "volume": 5144099.0}, {"date": "2017-06-15", "close": 32.58, "volume": 6187395.0}, {"date": "2017-06-16", "close": 32.61, "volume": 5026344.0}, {"date": "2017-06-19", "close": 33.15, "volume": 7399496.0}, {"date": "2017-06-20", "close": 33.18, "volume": 4904367.0}, {"date": "2017-06-21", "close": 32.96, "volume": 3173596.0}, {"date": "2017-06-22", "close": 33.25, "volume": 3167170.0}, {"date": "2017-06-23", "close": 34.16, "volume": 7787214.0}, {"date": "2017-06-26", "close": 33.85, "volume": 7751573.0}, {"date": "2017-06-27", "close": 33.73, "volume": 8727024.0}, {"date": "2017-06-28", "close": 33.7, "volume": 7730385.0}, {"date": "2017-06-29", "close": 32.89, "volume": 7166835.0}, {"date": "2017-06-30", "close": 31.29, "volume": 17917420.0}, {"date": "2017-07-03", "close": 30.56, "volume": 7346840.0}, {"date": "2017-07-05", "close": 30.98, "volume": 7556454.0}, {"date": "2017-07-06", "close": 30.3, "volume": 5158144.0}, {"date": "2017-07-07", "close": 30.84, "volume": 5802529.0}, {"date": "2017-07-10", "close": 31.18, "volume": 5193133.0}, {"date": "2017-07-11", "close": 31.43, "volume": 6192402.0}, {"date": "2017-07-12", "close": 31.74, "volume": 3825455.0}, {"date": "2017-07-13", "close": 31.93, "volume": 4893725.0}, {"date": "2017-07-14", "close": 31.91, "volume": 7421780.0}, {"date": "2017-07-17", "close": 31.85, "volume": 4302905.0}, {"date": "2017-07-18", "close": 32.55, "volume": 6066785.0}, {"date": "2017-07-19", "close": 32.79, "volume": 8143075.0}, {"date": "2017-07-20", "close": 33.73, "volume": 26843050.0}, {"date": "2017-07-21", "close": 34.03, "volume": 18635020.0}, {"date": "2017-07-24", "close": 33.99, "volume": 15299020.0}, {"date": "2017-07-25", "close": 34.27, "volume": 90467260.0}, {"date": "2017-07-26", "close": 33.87, "volume": 20937260.0}, {"date": "2017-07-27", "close": 33.39, "volume": 25693220.0}, {"date": "2017-07-28", "close": 33.14, "volume": 8551198.0}, {"date": "2017-07-31", "close": 32.93, "volume": 8239393.0}, {"date": "2017-08-01", "close": 32.41, "volume": 12054000.0}, {"date": "2017-08-02", "close": 31.98, "volume": 9429241.0}, {"date": "2017-08-03", "close": 31.56, "volume": 10251920.0}, {"date": "2017-08-04", "close": 31.79, "volume": 6720620.0}, {"date": "2017-08-07", "close": 31.86, "volume": 5745456.0}, {"date": "2017-08-08", "close": 31.55, "volume": 6565247.0}, {"date": "2017-08-09", "close": 31.49, "volume": 6862557.0}, {"date": "2017-08-10", "close": 30.51, "volume": 6909683.0}, {"date": "2017-08-11", "close": 30.59, "volume": 5399658.0}, {"date": "2017-08-14", "close": 30.99, "volume": 5935960.0}, {"date": "2017-08-15", "close": 31.59, "volume": 7766781.0}, {"date": "2017-08-16", "close": 31.3, "volume": 5837086.0}, {"date": "2017-08-17", "close": 30.51, "volume": 6533729.0}, {"date": "2017-08-18", "close": 30.71, "volume": 6372042.0}, {"date": "2017-08-21", "close": 31.11, "volume": 6476166.0}, {"date": "2017-08-22", "close": 31.6, "volume": 5748860.0}, {"date": "2017-08-23", "close": 31.32, "volume": 6176177.0}, {"date": "2017-08-24", "close": 31.55, "volume": 3451523.0}, {"date": "2017-08-25", "close": 31.83, "volume": 4740558.0}, {"date": "2017-08-28", "close": 31.69, "volume": 5721655.0}, {"date": "2017-08-29", "close": 32.04, "volume": 3862740.0}, {"date": "2017-08-30", "close": 32.12, "volume": 5344785.0}, {"date": "2017-08-31", "close": 32.96, "volume": 10560750.0}, {"date": "2017-09-01", "close": 33.21, "volume": 5281585.0}, {"date": "2017-09-05", "close": 33.14, "volume": 9818716.0}, {"date": "2017-09-06", "close": 33.77, "volume": 9355256.0}, {"date": "2017-09-07", "close": 33.99, "volume": 11712560.0}, {"date": "2017-09-08", "close": 33.25, "volume": 8154143.0}, {"date": "2017-09-11", "close": 33.08, "volume": 12209100.0}, {"date": "2017-09-12", "close": 32.75, "volume": 10528050.0}, {"date": "2017-09-13", "close": 32.59, "volume": 6321589.0}, {"date": "2017-09-14", "close": 32.06, "volume": 9824242.0}, {"date": "2017-09-15", "close": 31.92, "volume": 13315070.0}, {"date": "2017-09-18", "close": 31.68, "volume": 8653511.0}, {"date": "2017-09-19", "close": 32.56, "volume": 8376653.0}, {"date": "2017-09-20", "close": 33.08, "volume": 7630290.0}, {"date": "2017-09-21", "close": 33.06, "volume": 5732902.0}, {"date": "2017-09-22", "close": 32.38, "volume": 3936978.0}, {"date": "2017-09-25", "close": 31.94, "volume": 5095976.0}, {"date": "2017-09-26", "close": 32.16, "volume": 3449760.0}, {"date": "2017-09-27", "close": 32.46, "volume": 5405480.0}, {"date": "2017-09-28", "close": 32.34, "volume": 5023145.0}, {"date": "2017-09-29", "close": 32.59, "volume": 5408509.0}, {"date": "2017-10-02", "close": 30.77, "volume": 37656500.0}, {"date": "2017-10-03", "close": 30.85, "volume": 23270360.0}, {"date": "2017-10-04", "close": 30.75, "volume": 11175080.0}, {"date": "2017-10-05", "close": 30.9, "volume": 9702915.0}, {"date": "2017-10-06", "close": 30.81, "volume": 8093412.0}, {"date": "2017-10-09", "close": 30.81, "volume": 9084849.0}, {"date": "2017-10-10", "close": 30.43, "volume": 7782335.0}, {"date": "2017-10-11", "close": 30.9, "volume": 8671328.0}, {"date": "2017-10-12", "close": 30.07, "volume": 11930520.0}, {"date": "2017-10-13", "close": 29.74, "volume": 12367240.0}, {"date": "2017-10-16", "close": 29.69, "volume": 8025793.0}, {"date": "2017-10-17", "close": 30.49, "volume": 8610720.0}, {"date": "2017-10-18", "close": 30.44, "volume": 7658652.0}, {"date": "2017-10-19", "close": 30.48, "volume": 4327820.0}, {"date": "2017-10-20", "close": 31.03, "volume": 6771081.0}, {"date": "2017-10-23", "close": 30.9, "volume": 7146238.0}, {"date": "2017-10-24", "close": 31.22, "volume": 7437616.0}, {"date": "2017-10-25", "close": 30.97, "volume": 5998450.0}, {"date": "2017-10-26", "close": 30.83, "volume": 5564681.0}, {"date": "2017-10-27", "close": 31.25, "volume": 6137346.0}, {"date": "2017-10-30", "close": 30.57, "volume": 4594499.0}, {"date": "2017-10-31", "close": 31.35, "volume": 5222876.0}, {"date": "2017-11-01", "close": 30.82, "volume": 8930097.0}, {"date": "2017-11-02", "close": 30.71, "volume": 5475238.0}, {"date": "2017-11-03", "close": 31.26, "volume": 5304287.0}, {"date": "2017-11-06", "close": 31.71, "volume": 5074308.0}, {"date": "2017-11-07", "close": 31.46, "volume": 7922725.0}, {"date": "2017-11-08", "close": 33.06, "volume": 17294740.0}, {"date": "2017-11-09", "close": 32.75, "volume": 8845631.0}, {"date": "2017-11-10", "close": 32.88, "volume": 5678982.0}, {"date": "2017-11-13", "close": 33.06, "volume": 6162359.0}, {"date": "2017-11-14", "close": 32.85, "volume": 6859071.0}, {"date": "2017-11-15", "close": 32.89, "volume": 4922068.0}, {"date": "2017-11-16", "close": 33.0, "volume": 4661077.0}, {"date": "2017-11-17", "close": 33.0, "volume": 4532212.0}, {"date": "2017-11-20", "close": 33.18, "volume": 6627389.0}, {"date": "2017-11-21", "close": 33.34, "volume": 6419222.0}, {"date": "2017-11-22", "close": 33.45, "volume": 4370382.0}, {"date": "2017-11-24", "close": 33.89, "volume": 1631432.0}, {"date": "2017-11-27", "close": 33.67, "volume": 5550669.0}, {"date": "2017-11-28", "close": 33.25, "volume": 6348510.0}, {"date": "2017-11-29", "close": 33.65, "volume": 5633489.0}, {"date": "2017-11-30", "close": 34.12, "volume": 8942008.0}, {"date": "2017-12-01", "close": 34.02, "volume": 8100096.0}, {"date": "2017-12-04", "close": 34.22, "volume": 6344746.0}, {"date": "2017-12-05", "close": 33.94, "volume": 8017161.0}, {"date": "2017-12-06", "close": 33.1, "volume": 9226067.0}, {"date": "2017-12-07", "close": 33.34, "volume": 8713386.0}, {"date": "2017-12-08", "close": 33.18, "volume": 8885152.0}, {"date": "2017-12-11", "close": 33.34, "volume": 7390509.0}, {"date": "2017-12-12", "close": 32.71, "volume": 7857523.0}, {"date": "2017-12-13", "close": 33.16, "volume": 9453278.0}, {"date": "2017-12-14", "close": 32.83, "volume": 7507934.0}, {"date": "2017-12-15", "close": 32.88, "volume": 12007420.0}, {"date": "2017-12-18", "close": 32.95, "volume": 7828272.0}, {"date": "2017-12-19", "close": 32.84, "volume": 8378996.0}, {"date": "2017-12-20", "close": 33.16, "volume": 5388392.0}, {"date": "2017-12-21", "close": 33.73, "volume": 6956041.0}, {"date": "2017-12-22", "close": 33.34, "volume": 3545088.0}, {"date": "2017-12-26", "close": 33.35, "volume": 1634085.0}, {"date": "2017-12-27", "close": 33.71, "volume": 4912800.0}, {"date": "2017-12-28", "close": 33.63, "volume": 6564679.0}, {"date": "2017-12-29", "close": 33.39, "volume": 3626747.0}, {"date": "2018-01-02", "close": 33.51, "volume": 5449943.0}, {"date": "2018-01-03", "close": 33.33, "volume": 4253340.0}, {"date": "2018-01-04", "close": 33.66, "volume": 4722473.0}, {"date": "2018-01-05", "close": 33.89, "volume": 7229548.0}, {"date": "2018-01-08", "close": 33.1, "volume": 7145991.0}, {"date": "2018-01-09", "close": 33.63, "volume": 8738171.0}, {"date": "2018-01-10", "close": 33.92, "volume": 5981854.0}, {"date": "2018-01-11", "close": 35.11, "volume": 7496026.0}, {"date": "2018-01-12", "close": 35.03, "volume": 6020954.0}, {"date": "2018-01-16", "close": 36.03, "volume": 11977760.0}, {"date": "2018-01-17", "close": 36.54, "volume": 9408840.0}, {"date": "2018-01-18", "close": 36.07, "volume": 6079485.0}, {"date": "2018-01-19", "close": 36.35, "volume": 5973889.0}, {"date": "2018-01-22", "close": 37.12, "volume": 9713241.0}, {"date": "2018-01-23", "close": 37.02, "volume": 5125469.0}, {"date": "2018-01-24", "close": 37.63, "volume": 6780815.0}, {"date": "2018-01-25", "close": 36.81, "volume": 7804803.0}, {"date": "2018-01-26", "close": 37.05, "volume": 6659342.0}, {"date": "2018-01-29", "close": 38.03, "volume": 15528830.0}, {"date": "2018-01-30", "close": 37.11, "volume": 14739800.0}, {"date": "2018-01-31", "close": 36.45, "volume": 12871760.0}, {"date": "2018-02-01", "close": 36.83, "volume": 6168700.0}, {"date": "2018-02-02", "close": 35.58, "volume": 8422366.0}, {"date": "2018-02-05", "close": 34.47, "volume": 8932909.0}, {"date": "2018-02-06", "close": 34.88, "volume": 9507005.0}, {"date": "2018-02-07", "close": 34.68, "volume": 6696788.0}, {"date": "2018-02-08", "close": 33.5, "volume": 10897270.0}, {"date": "2018-02-09", "close": 33.43, "volume": 17950800.0}, {"date": "2018-02-12", "close": 33.2, "volume": 9414459.0}, {"date": "2018-02-13", "close": 33.13, "volume": 8787104.0}, {"date": "2018-02-14", "close": 34.44, "volume": 12988850.0}, {"date": "2018-02-15", "close": 35.0, "volume": 9130547.0}, {"date": "2018-02-16", "close": 34.47, "volume": 8283011.0}, {"date": "2018-02-20", "close": 34.71, "volume": 14308610.0}, {"date": "2018-02-21", "close": 34.4, "volume": 7489212.0}, {"date": "2018-02-22", "close": 34.51, "volume": 5149277.0}, {"date": "2018-02-23", "close": 35.38, "volume": 4469326.0}, {"date": "2018-02-26", "close": 35.33, "volume": 4786860.0}, {"date": "2018-02-27", "close": 34.27, "volume": 6164151.0}, {"date": "2018-02-28", "close": 34.23, "volume": 6991390.0}, {"date": "2018-03-01", "close": 33.28, "volume": 9494763.0}, {"date": "2018-03-02", "close": 33.73, "volume": 10997510.0}, {"date": "2018-03-05", "close": 33.85, "volume": 8278520.0}, {"date": "2018-03-06", "close": 34.75, "volume": 7488541.0}, {"date": "2018-03-07", "close": 34.86, "volume": 5507386.0}, {"date": "2018-03-08", "close": 35.91, "volume": 6883475.0}, {"date": "2018-03-09", "close": 36.79, "volume": 7720320.0}, {"date": "2018-03-12", "close": 36.77, "volume": 5817512.0}, {"date": "2018-03-13", "close": 35.79, "volume": 6547193.0}, {"date": "2018-03-14", "close": 35.69, "volume": 4635634.0}, {"date": "2018-03-15", "close": 35.68, "volume": 3322968.0}, {"date": "2018-03-16", "close": 35.99, "volume": 4483410.0}, {"date": "2018-03-19", "close": 36.28, "volume": 12578080.0}, {"date": "2018-03-20", "close": 36.73, "volume": 5725141.0}, {"date": "2018-03-21", "close": 36.12, "volume": 9123186.0}, {"date": "2018-03-22", "close": 34.53, "volume": 7413034.0}, {"date": "2018-03-23", "close": 33.26, "volume": 12167090.0}, {"date": "2018-03-26", "close": 34.92, "volume": 12639150.0}, {"date": "2018-03-27", "close": 34.86, "volume": 9552219.0}, {"date": "2018-03-28", "close": 34.1, "volume": 6481563.0}, {"date": "2018-03-29", "close": 35.02, "volume": 7153135.0}, {"date": "2018-04-02", "close": 33.88, "volume": 7719764.0}, {"date": "2018-04-03", "close": 34.44, "volume": 5251152.0}, {"date": "2018-04-04", "close": 34.93, "volume": 6965168.0}, {"date": "2018-04-05", "close": 35.57, "volume": 7898865.0}, {"date": "2018-04-06", "close": 34.13, "volume": 9678338.0}, {"date": "2018-04-09", "close": 34.37, "volume": 5072150.0}, {"date": "2018-04-10", "close": 34.67, "volume": 12401170.0}, {"date": "2018-04-11", "close": 33.68, "volume": 12078500.0}, {"date": "2018-04-12", "close": 34.93, "volume": 16668290.0}, {"date": "2018-04-13", "close": 34.4, "volume": 5985256.0}, {"date": "2018-04-16", "close": 34.77, "volume": 6191958.0}, {"date": "2018-04-17", "close": 36.11, "volume": 6856056.0}, {"date": "2018-04-18", "close": 36.41, "volume": 6582093.0}, {"date": "2018-04-19", "close": 35.56, "volume": 10120720.0}, {"date": "2018-04-20", "close": 35.44, "volume": 5132040.0}, {"date": "2018-04-23", "close": 36.17, "volume": 9774200.0}, {"date": "2018-04-24", "close": 35.52, "volume": 8362333.0}, {"date": "2018-04-25", "close": 35.33, "volume": 7450690.0}, {"date": "2018-04-26", "close": 32.29, "volume": 35128110.0}, {"date": "2018-04-27", "close": 31.28, "volume": 18789940.0}, {"date": "2018-04-30", "close": 31.42, "volume": 13345410.0}, {"date": "2018-05-01", "close": 31.4, "volume": 11190450.0}, {"date": "2018-05-02", "close": 31.22, "volume": 8793253.0}, {"date": "2018-05-03", "close": 31.28, "volume": 8083173.0}, {"date": "2018-05-04", "close": 31.86, "volume": 8714979.0}, {"date": "2018-05-07", "close": 31.61, "volume": 8035407.0}, {"date": "2018-05-08", "close": 32.06, "volume": 8341687.0}, {"date": "2018-05-09", "close": 32.9, "volume": 11542400.0}, {"date": "2018-05-10", "close": 33.37, "volume": 11654050.0}, {"date": "2018-05-11", "close": 31.8, "volume": 16831220.0}, {"date": "2018-05-14", "close": 32.32, "volume": 19456980.0}, {"date": "2018-05-15", "close": 31.73, "volume": 9521131.0}, {"date": "2018-05-16", "close": 31.92, "volume": 7578681.0}, {"date": "2018-05-17", "close": 32.18, "volume": 10195910.0}, {"date": "2018-05-18", "close": 32.34, "volume": 7201997.0}, {"date": "2018-05-21", "close": 32.01, "volume": 7234665.0}, {"date": "2018-05-22", "close": 31.58, "volume": 6195093.0}, {"date": "2018-05-23", "close": 31.6, "volume": 7249435.0}, {"date": "2018-05-24", "close": 31.32, "volume": 6250628.0}, {"date": "2018-05-25", "close": 31.45, "volume": 3896065.0}, {"date": "2018-05-29", "close": 31.3, "volume": 5945246.0}, {"date": "2018-05-30", "close": 31.89, "volume": 6181278.0}, {"date": "2018-05-31", "close": 31.45, "volume": 10257510.0}, {"date": "2018-06-01", "close": 31.79, "volume": 7222318.0}, {"date": "2018-06-04", "close": 31.54, "volume": 6645487.0}, {"date": "2018-06-05", "close": 30.86, "volume": 11420150.0}, {"date": "2018-06-06", "close": 31.55, "volume": 11611030.0}, {"date": "2018-06-07", "close": 31.35, "volume": 8915061.0}, {"date": "2018-06-08", "close": 30.78, "volume": 13849870.0}, {"date": "2018-06-11", "close": 31.59, "volume": 14157730.0}, {"date": "2018-06-12", "close": 31.64, "volume": 11017130.0}, {"date": "2018-06-13", "close": 30.95, "volume": 8340804.0}, {"date": "2018-06-14", "close": 31.43, "volume": 5649147.0}, {"date": "2018-06-15", "close": 31.23, "volume": 9223227.0}, {"date": "2018-06-18", "close": 31.32, "volume": 4684963.0}, {"date": "2018-06-19", "close": 29.91, "volume": 17105760.0}, {"date": "2018-06-20", "close": 30.54, "volume": 14755990.0}, {"date": "2018-06-21", "close": 30.31, "volume": 7988391.0}, {"date": "2018-06-22", "close": 30.07, "volume": 9515910.0}, {"date": "2018-06-25", "close": 29.27, "volume": 9591343.0}, {"date": "2018-06-26", "close": 29.16, "volume": 8641482.0}, {"date": "2018-06-27", "close": 28.37, "volume": 10234120.0}, {"date": "2018-06-28", "close": 28.38, "volume": 8527506.0}, {"date": "2018-06-29", "close": 29.03, "volume": 12614260.0}, {"date": "2018-07-02", "close": 28.16, "volume": 15385510.0}, {"date": "2018-07-03", "close": 27.98, "volume": 5212160.0}, {"date": "2018-07-05", "close": 28.41, "volume": 6769473.0}, {"date": "2018-07-06", "close": 28.97, "volume": 5859722.0}, {"date": "2018-07-09", "close": 29.46, "volume": 5560164.0}, {"date": "2018-07-10", "close": 29.93, "volume": 8506400.0}, {"date": "2018-07-11", "close": 29.89, "volume": 6915928.0}, {"date": "2018-07-12", "close": 30.5, "volume": 8605755.0}, {"date": "2018-07-13", "close": 30.95, "volume": 9376604.0}, {"date": "2018-07-16", "close": 31.12, "volume": 10412650.0}, {"date": "2018-07-17", "close": 31.25, "volume": 11058090.0}, {"date": "2018-07-18", "close": 31.02, "volume": 8119003.0}, {"date": "2018-07-19", "close": 30.82, "volume": 7081921.0}, {"date": "2018-07-20", "close": 31.2, "volume": 10371580.0}, {"date": "2018-07-23", "close": 30.97, "volume": 3815107.0}, {"date": "2018-07-24", "close": 30.77, "volume": 7958521.0}, {"date": "2018-07-25", "close": 31.52, "volume": 8191239.0}, {"date": "2018-07-26", "close": 31.22, "volume": 6389025.0}, {"date": "2018-07-27", "close": 30.72, "volume": 6695126.0}, {"date": "2018-07-30", "close": 30.77, "volume": 6567415.0}, {"date": "2018-07-31", "close": 31.37, "volume": 19666640.0}, {"date": "2018-08-01", "close": 28.51, "volume": 30709220.0}, {"date": "2018-08-02", "close": 28.97, "volume": 41270410.0}, {"date": "2018-08-03", "close": 28.53, "volume": 15151640.0}, {"date": "2018-08-06", "close": 29.33, "volume": 11043610.0}, {"date": "2018-08-07", "close": 29.63, "volume": 11811820.0}, {"date": "2018-08-08", "close": 28.95, "volume": 14879960.0}, {"date": "2018-08-09", "close": 29.11, "volume": 6023406.0}, {"date": "2018-08-10", "close": 28.86, "volume": 7740474.0}, {"date": "2018-08-13", "close": 29.03, "volume": 6980482.0}, {"date": "2018-08-14", "close": 28.98, "volume": 5283562.0}, {"date": "2018-08-15", "close": 28.37, "volume": 8534051.0}, {"date": "2018-08-16", "close": 28.28, "volume": 5462826.0}, {"date": "2018-08-17", "close": 28.55, "volume": 8328937.0}, {"date": "2018-08-20", "close": 28.58, "volume": 6864767.0}, {"date": "2018-08-21", "close": 29.01, "volume": 8385404.0}, {"date": "2018-08-22", "close": 28.83, "volume": 4293904.0}, {"date": "2018-08-23", "close": 28.55, "volume": 5717433.0}, {"date": "2018-08-24", "close": 28.5, "volume": 4465834.0}, {"date": "2018-08-27", "close": 29.23, "volume": 8250669.0}, {"date": "2018-08-28", "close": 29.16, "volume": 3207369.0}, {"date": "2018-08-29", "close": 29.6, "volume": 10271350.0}, {"date": "2018-08-30", "close": 28.88, "volume": 5307505.0}, {"date": "2018-08-31", "close": 28.99, "volume": 6069859.0}, {"date": "2018-09-04", "close": 27.96, "volume": 10440240.0}, {"date": "2018-09-05", "close": 27.66, "volume": 8049956.0}, {"date": "2018-09-06", "close": 27.0, "volume": 11252730.0}, {"date": "2018-09-07", "close": 26.75, "volume": 8771831.0}, {"date": "2018-09-10", "close": 26.95, "volume": 13849930.0}, {"date": "2018-09-11", "close": 26.93, "volume": 10786230.0}, {"date": "2018-09-12", "close": 27.26, "volume": 10159020.0}, {"date": "2018-09-13", "close": 27.48, "volume": 7954075.0}, {"date": "2018-09-14", "close": 27.68, "volume": 6374481.0}, {"date": "2018-09-17", "close": 27.42, "volume": 4619517.0}, {"date": "2018-09-18", "close": 27.59, "volume": 4658335.0}, {"date": "2018-09-19", "close": 28.37, "volume": 8613472.0}, {"date": "2018-09-20", "close": 28.53, "volume": 5900041.0}, {"date": "2018-09-21", "close": 28.49, "volume": 8933282.0}, {"date": "2018-09-24", "close": 27.91, "volume": 5384493.0}, {"date": "2018-09-25", "close": 27.87, "volume": 4561067.0}, {"date": "2018-09-26", "close": 27.6, "volume": 4699324.0}, {"date": "2018-09-27", "close": 27.72, "volume": 7719197.0}, {"date": "2018-09-28", "close": 27.91, "volume": 8959715.0}, {"date": "2018-10-01", "close": 26.93, "volume": 10744100.0}, {"date": "2018-10-02", "close": 26.82, "volume": 5952537.0}, {"date": "2018-10-03", "close": 27.53, "volume": 6078811.0}, {"date": "2018-10-04", "close": 26.91, "volume": 6422008.0}, {"date": "2018-10-05", "close": 26.24, "volume": 10991790.0}, {"date": "2018-10-08", "close": 26.47, "volume": 7526324.0}, {"date": "2018-10-09", "close": 27.34, "volume": 11563120.0}, {"date": "2018-10-10", "close": 26.23, "volume": 15516980.0}, {"date": "2018-10-11", "close": 25.95, "volume": 11880110.0}, {"date": "2018-10-12", "close": 26.45, "volume": 8049951.0}, {"date": "2018-10-15", "close": 26.79, "volume": 7837891.0}, {"date": "2018-10-16", "close": 27.61, "volume": 6855967.0}, {"date": "2018-10-17", "close": 27.92, "volume": 9112557.0}, {"date": "2018-10-18", "close": 27.33, "volume": 6380981.0}, {"date": "2018-10-19", "close": 26.65, "volume": 8766087.0}, {"date": "2018-10-22", "close": 26.1, "volume": 5893474.0}, {"date": "2018-10-23", "close": 25.32, "volume": 11379610.0}, {"date": "2018-10-24", "close": 24.21, "volume": 11208720.0}, {"date": "2018-10-25", "close": 25.3, "volume": 10002650.0}, {"date": "2018-10-26", "close": 24.94, "volume": 8665775.0}, {"date": "2018-10-29", "close": 24.23, "volume": 8741418.0}, {"date": "2018-10-30", "close": 25.19, "volume": 12567360.0}, {"date": "2018-10-31", "close": 26.68, "volume": 14924840.0}, {"date": "2018-11-01", "close": 27.9, "volume": 10810920.0}, {"date": "2018-11-02", "close": 28.17, "volume": 6491626.0}, {"date": "2018-11-05", "close": 27.62, "volume": 5296624.0}, {"date": "2018-11-06", "close": 27.38, "volume": 5010939.0}, {"date": "2018-11-07", "close": 27.93, "volume": 6442303.0}, {"date": "2018-11-08", "close": 26.95, "volume": 7638670.0}, {"date": "2018-11-09", "close": 25.54, "volume": 9696916.0}, {"date": "2018-11-12", "close": 25.18, "volume": 9790640.0}, {"date": "2018-11-13", "close": 25.73, "volume": 6196508.0}, {"date": "2018-11-14", "close": 25.94, "volume": 8332852.0}, {"date": "2018-11-15", "close": 26.4, "volume": 5720725.0}, {"date": "2018-11-16", "close": 26.58, "volume": 6473882.0}, {"date": "2018-11-19", "close": 25.67, "volume": 6608087.0}, {"date": "2018-11-20", "close": 25.11, "volume": 7144909.0}, {"date": "2018-11-21", "close": 26.06, "volume": 5797266.0}, {"date": "2018-11-23", "close": 25.81, "volume": 2567876.0}, {"date": "2018-11-26", "close": 27.11, "volume": 8365057.0}, {"date": "2018-11-27", "close": 27.43, "volume": 10392630.0}, {"date": "2018-11-28", "close": 27.78, "volume": 6309124.0}, {"date": "2018-11-29", "close": 27.32, "volume": 5681235.0}, {"date": "2018-11-30", "close": 26.96, "volume": 7872594.0}, {"date": "2018-12-03", "close": 28.02, "volume": 14701990.0}, {"date": "2018-12-04", "close": 27.0, "volume": 7980490.0}, {"date": "2018-12-06", "close": 27.42, "volume": 9326810.0}, {"date": "2018-12-07", "close": 25.99, "volume": 9746480.0}, {"date": "2018-12-10", "close": 25.82, "volume": 11398620.0}, {"date": "2018-12-11", "close": 25.63, "volume": 11650820.0}, {"date": "2018-12-12", "close": 26.87, "volume": 9935328.0}, {"date": "2018-12-13", "close": 26.64, "volume": 5588735.0}, {"date": "2018-12-14", "close": 26.46, "volume": 4657915.0}, {"date": "2018-12-17", "close": 25.61, "volume": 6464834.0}, {"date": "2018-12-18", "close": 25.71, "volume": 6163123.0}, {"date": "2018-12-19", "close": 24.51, "volume": 8822615.0}, {"date": "2018-12-20", "close": 23.52, "volume": 15312690.0}, {"date": "2018-12-21", "close": 22.38, "volume": 15369990.0}, {"date": "2018-12-24", "close": 21.84, "volume": 5398552.0}, {"date": "2018-12-26", "close": 23.2, "volume": 12883510.0}, {"date": "2018-12-27", "close": 23.74, "volume": 12391330.0}, {"date": "2018-12-28", "close": 23.73, "volume": 9941223.0}, {"date": "2018-12-31", "close": 24.26, "volume": 6133550.0}, {"date": "2019-01-02", "close": 25.19, "volume": 8857805.0}, {"date": "2019-01-03", "close": 24.7, "volume": 9652519.0}, {"date": "2019-01-04", "close": 25.77, "volume": 11818370.0}, {"date": "2019-01-07", "close": 26.51, "volume": 9519946.0}, {"date": "2019-01-08", "close": 27.21, "volume": 8969449.0}, {"date": "2019-01-09", "close": 27.61, "volume": 12290550.0}, {"date": "2019-01-10", "close": 28.0, "volume": 19189220.0}, {"date": "2019-01-11", "close": 28.0, "volume": 8961214.0}, {"date": "2019-01-14", "close": 27.4, "volume": 6390793.0}, {"date": "2019-01-15", "close": 27.34, "volume": 7589784.0}, {"date": "2019-01-16", "close": 27.48, "volume": 4807029.0}, {"date": "2019-01-17", "close": 27.74, "volume": 6308734.0}, {"date": "2019-01-18", "close": 28.56, "volume": 13682790.0}, {"date": "2019-01-22", "close": 27.87, "volume": 9169473.0}, {"date": "2019-01-23", "close": 27.81, "volume": 10258200.0}, {"date": "2019-01-24", "close": 27.89, "volume": 11511190.0}, {"date": "2019-01-25", "close": 28.7, "volume": 9110706.0}, {"date": "2019-01-28", "close": 28.46, "volume": 10755030.0}, {"date": "2019-01-29", "close": 28.36, "volume": 6451356.0}, {"date": "2019-01-30", "close": 28.99, "volume": 7518028.0}, {"date": "2019-01-31", "close": 29.44, "volume": 8718616.0}, {"date": "2019-02-01", "close": 29.75, "volume": 12089750.0}, {"date": "2019-02-04", "close": 29.55, "volume": 5631659.0}, {"date": "2019-02-05", "close": 29.51, "volume": 5837137.0}, {"date": "2019-02-06", "close": 29.61, "volume": 5191748.0}, {"date": "2019-02-07", "close": 28.9, "volume": 5161751.0}, {"date": "2019-02-08", "close": 28.97, "volume": 4474695.0}, {"date": "2019-02-11", "close": 28.99, "volume": 9964115.0}, {"date": "2019-02-12", "close": 28.87, "volume": 7434522.0}, {"date": "2019-02-13", "close": 29.23, "volume": 8495980.0}, {"date": "2019-02-14", "close": 27.37, "volume": 25140180.0}, {"date": "2019-02-15", "close": 28.21, "volume": 13098170.0}, {"date": "2019-02-19", "close": 28.47, "volume": 6900129.0}, {"date": "2019-02-20", "close": 28.81, "volume": 8640630.0}, {"date": "2019-02-21", "close": 28.35, "volume": 10778140.0}, {"date": "2019-02-22", "close": 27.71, "volume": 11864230.0}, {"date": "2019-02-25", "close": 27.7, "volume": 7329722.0}, {"date": "2019-02-26", "close": 27.68, "volume": 8362783.0}, {"date": "2019-02-27", "close": 27.16, "volume": 4897286.0}, {"date": "2019-02-28", "close": 26.75, "volume": 9752413.0}, {"date": "2019-03-01", "close": 26.98, "volume": 6638649.0}, {"date": "2019-03-04", "close": 26.84, "volume": 5105856.0}, {"date": "2019-03-05", "close": 26.89, "volume": 4439792.0}, {"date": "2019-03-06", "close": 26.97, "volume": 5516706.0}, {"date": "2019-03-07", "close": 26.45, "volume": 7518960.0}, {"date": "2019-03-08", "close": 26.5, "volume": 6510281.0}, {"date": "2019-03-11", "close": 26.57, "volume": 5656227.0}, {"date": "2019-03-12", "close": 26.61, "volume": 3342225.0}, {"date": "2019-03-13", "close": 26.57, "volume": 4184360.0}, {"date": "2019-03-14", "close": 26.45, "volume": 3976258.0}, {"date": "2019-03-15", "close": 26.02, "volume": 9894875.0}, {"date": "2019-03-18", "close": 26.25, "volume": 4902014.0}, {"date": "2019-03-19", "close": 26.57, "volume": 4763202.0}, {"date": "2019-03-20", "close": 26.25, "volume": 4932240.0}, {"date": "2019-03-21", "close": 26.9, "volume": 6258188.0}, {"date": "2019-03-22", "close": 26.09, "volume": 5625055.0}, {"date": "2019-03-25", "close": 25.75, "volume": 6356981.0}, {"date": "2019-03-26", "close": 25.78, "volume": 5327060.0}, {"date": "2019-03-27", "close": 25.0, "volume": 8916467.0}, {"date": "2019-03-28", "close": 25.46, "volume": 8124879.0}, {"date": "2019-03-29", "close": 25.66, "volume": 7182095.0}, {"date": "2019-04-01", "close": 26.59, "volume": 8097828.0}, {"date": "2019-04-02", "close": 26.77, "volume": 4595025.0}, {"date": "2019-04-03", "close": 27.0, "volume": 8058235.0}, {"date": "2019-04-04", "close": 27.15, "volume": 4033361.0}, {"date": "2019-04-05", "close": 27.44, "volume": 5262794.0}, {"date": "2019-04-08", "close": 27.56, "volume": 4090508.0}, {"date": "2019-04-09", "close": 26.48, "volume": 7520965.0}, {"date": "2019-04-10", "close": 26.64, "volume": 5456427.0}, {"date": "2019-04-11", "close": 26.94, "volume": 3623825.0}, {"date": "2019-04-12", "close": 27.35, "volume": 5230140.0}, {"date": "2019-04-15", "close": 27.28, "volume": 4258912.0}, {"date": "2019-04-16", "close": 27.44, "volume": 9291361.0}, {"date": "2019-04-17", "close": 27.56, "volume": 5755215.0}, {"date": "2019-04-18", "close": 27.52, "volume": 4296252.0}, {"date": "2019-04-22", "close": 27.2, "volume": 3230705.0}, {"date": "2019-04-23", "close": 27.51, "volume": 3227883.0}, {"date": "2019-04-24", "close": 27.79, "volume": 4177534.0}, {"date": "2019-04-25", "close": 27.75, "volume": 4073974.0}, {"date": "2019-04-26", "close": 28.31, "volume": 5969726.0}, {"date": "2019-04-29", "close": 28.6, "volume": 9439313.0}, {"date": "2019-04-30", "close": 26.63, "volume": 17074260.0}, {"date": "2019-05-01", "close": 25.84, "volume": 8403709.0}, {"date": "2019-05-02", "close": 25.67, "volume": 9012950.0}, {"date": "2019-05-03", "close": 25.99, "volume": 7548356.0}, {"date": "2019-05-06", "close": 25.5, "volume": 6209003.0}, {"date": "2019-05-07", "close": 24.87, "volume": 6398245.0}, {"date": "2019-05-08", "close": 25.67, "volume": 11590350.0}, {"date": "2019-05-09", "close": 25.55, "volume": 8296245.0}, {"date": "2019-05-10", "close": 25.63, "volume": 7783140.0}, {"date": "2019-05-13", "close": 25.36, "volume": 10239590.0}, {"date": "2019-05-14", "close": 25.93, "volume": 6853443.0}, {"date": "2019-05-15", "close": 26.1, "volume": 5713575.0}, {"date": "2019-05-16", "close": 26.53, "volume": 8569463.0}, {"date": "2019-05-17", "close": 25.89, "volume": 7548947.0}, {"date": "2019-05-20", "close": 25.35, "volume": 7582810.0}, {"date": "2019-05-21", "close": 25.78, "volume": 4706962.0}, {"date": "2019-05-22", "close": 25.82, "volume": 4647415.0}, {"date": "2019-05-23", "close": 25.37, "volume": 3876449.0}, {"date": "2019-05-24", "close": 25.54, "volume": 2516958.0}, {"date": "2019-05-28", "close": 25.32, "volume": 3999965.0}, {"date": "2019-05-29", "close": 25.36, "volume": 5470943.0}, {"date": "2019-05-30", "close": 25.34, "volume": 3610680.0}, {"date": "2019-05-31", "close": 24.82, "volume": 6058621.0}, {"date": "2019-06-03", "close": 23.87, "volume": 10844420.0}, {"date": "2019-06-04", "close": 25.64, "volume": 8920718.0}, {"date": "2019-06-05", "close": 25.96, "volume": 7048458.0}, {"date": "2019-06-06", "close": 26.49, "volume": 8572003.0}, {"date": "2019-06-07", "close": 26.28, "volume": 7088730.0}, {"date": "2019-06-10", "close": 27.42, "volume": 7882281.0}, {"date": "2019-06-11", "close": 27.97, "volume": 7279986.0}, {"date": "2019-06-12", "close": 27.7, "volume": 4795787.0}, {"date": "2019-06-13", "close": 27.72, "volume": 4865417.0}, {"date": "2019-06-14", "close": 27.66, "volume": 4176715.0}, {"date": "2019-06-17", "close": 27.55, "volume": 3504640.0}, {"date": "2019-06-18", "close": 28.22, "volume": 5430044.0}, {"date": "2019-06-19", "close": 27.74, "volume": 5238943.0}, {"date": "2019-06-20", "close": 28.01, "volume": 5370896.0}, {"date": "2019-06-21", "close": 27.7, "volume": 5091926.0}, {"date": "2019-06-24", "close": 27.92, "volume": 6603748.0}, {"date": "2019-06-25", "close": 27.62, "volume": 5038163.0}, {"date": "2019-06-26", "close": 27.87, "volume": 5078093.0}, {"date": "2019-06-27", "close": 28.44, "volume": 4087828.0}, {"date": "2019-06-28", "close": 28.57, "volume": 5642481.0}, {"date": "2019-07-01", "close": 28.69, "volume": 7299012.0}, {"date": "2019-07-02", "close": 28.88, "volume": 4185089.0}, {"date": "2019-07-03", "close": 28.89, "volume": 2692529.0}, {"date": "2019-07-05", "close": 29.23, "volume": 4730545.0}, {"date": "2019-07-08", "close": 28.9, "volume": 4444270.0}, {"date": "2019-07-09", "close": 29.23, "volume": 4614281.0}, {"date": "2019-07-10", "close": 29.13, "volume": 5155536.0}, {"date": "2019-07-11", "close": 28.79, "volume": 4784283.0}, {"date": "2019-07-12", "close": 29.02, "volume": 4653428.0}, {"date": "2019-07-15", "close": 29.38, "volume": 3819097.0}, {"date": "2019-07-16", "close": 29.41, "volume": 3400697.0}, {"date": "2019-07-17", "close": 28.86, "volume": 4406634.0}, {"date": "2019-07-18", "close": 28.76, "volume": 6284567.0}, {"date": "2019-07-19", "close": 28.59, "volume": 3677862.0}, {"date": "2019-07-22", "close": 28.35, "volume": 5922233.0}, {"date": "2019-07-23", "close": 29.2, "volume": 6455935.0}, {"date": "2019-07-24", "close": 29.71, "volume": 6505639.0}, {"date": "2019-07-25", "close": 29.37, "volume": 5650869.0}, {"date": "2019-07-26", "close": 30.47, "volume": 12595650.0}, {"date": "2019-07-29", "close": 30.47, "volume": 5115617.0}, {"date": "2019-07-30", "close": 30.55, "volume": 5421970.0}, {"date": "2019-07-31", "close": 30.02, "volume": 4039083.0}, {"date": "2019-08-01", "close": 29.4, "volume": 6295033.0}, {"date": "2019-08-02", "close": 28.65, "volume": 5388150.0}, {"date": "2019-08-05", "close": 27.94, "volume": 7889916.0}, {"date": "2019-08-06", "close": 28.23, "volume": 5053899.0}, {"date": "2019-08-07", "close": 28.27, "volume": 5318570.0}, {"date": "2019-08-08", "close": 28.9, "volume": 4786804.0}, {"date": "2019-08-09", "close": 28.85, "volume": 3289610.0}, {"date": "2019-08-12", "close": 28.43, "volume": 3484751.0}, {"date": "2019-08-13", "close": 28.86, "volume": 4575368.0}, {"date": "2019-08-14", "close": 27.74, "volume": 6626651.0}, {"date": "2019-08-15", "close": 27.93, "volume": 3942395.0}, {"date": "2019-08-16", "close": 28.31, "volume": 4222058.0}, {"date": "2019-08-19", "close": 28.77, "volume": 5528031.0}, {"date": "2019-08-20", "close": 28.81, "volume": 2320105.0}, {"date": "2019-08-21", "close": 28.51, "volume": 2702473.0}, {"date": "2019-08-22", "close": 28.51, "volume": 3774148.0}, {"date": "2019-08-23", "close": 27.78, "volume": 4913351.0}, {"date": "2019-08-26", "close": 28.04, "volume": 3111338.0}, {"date": "2019-08-27", "close": 27.89, "volume": 3111980.0}, {"date": "2019-08-28", "close": 28.14, "volume": 3048609.0}, {"date": "2019-08-29", "close": 28.15, "volume": 3841253.0}, {"date": "2019-08-30", "close": 28.06, "volume": 4770857.0}, {"date": "2019-09-03", "close": 27.09, "volume": 7849826.0}, {"date": "2019-09-04", "close": 27.48, "volume": 10889140.0}, {"date": "2019-09-05", "close": 27.98, "volume": 9052889.0}, {"date": "2019-09-06", "close": 28.3, "volume": 5756129.0}, {"date": "2019-09-09", "close": 28.4, "volume": 6097752.0}, {"date": "2019-09-10", "close": 28.8, "volume": 9692534.0}, {"date": "2019-09-11", "close": 28.75, "volume": 5380658.0}, {"date": "2019-09-12", "close": 29.17, "volume": 8420743.0}, {"date": "2019-09-13", "close": 29.07, "volume": 4672846.0}, {"date": "2019-09-16", "close": 29.69, "volume": 13569460.0}, {"date": "2019-09-17", "close": 29.6, "volume": 5853040.0}, {"date": "2019-09-18", "close": 29.51, "volume": 5872464.0}, {"date": "2019-09-19", "close": 29.06, "volume": 3745024.0}, {"date": "2019-09-20", "close": 28.85, "volume": 6698466.0}, {"date": "2019-09-23", "close": 28.62, "volume": 3123670.0}, {"date": "2019-09-24", "close": 28.4, "volume": 5124772.0}, {"date": "2019-09-25", "close": 28.27, "volume": 2884919.0}, {"date": "2019-09-26", "close": 27.68, "volume": 5240471.0}, {"date": "2019-09-27", "close": 27.27, "volume": 4152408.0}, {"date": "2019-09-30", "close": 27.72, "volume": 4667898.0}, {"date": "2019-10-01", "close": 27.68, "volume": 4013872.0}, {"date": "2019-10-02", "close": 27.11, "volume": 7203977.0}, {"date": "2019-10-03", "close": 27.25, "volume": 5151539.0}, {"date": "2019-10-04", "close": 27.29, "volume": 2776247.0}, {"date": "2019-10-07", "close": 27.25, "volume": 4436613.0}, {"date": "2019-10-08", "close": 26.35, "volume": 4950547.0}, {"date": "2019-10-09", "close": 26.8, "volume": 3001761.0}, {"date": "2019-10-10", "close": 27.43, "volume": 6004533.0}, {"date": "2019-10-11", "close": 28.08, "volume": 5235809.0}, {"date": "2019-10-14", "close": 27.97, "volume": 5474433.0}, {"date": "2019-10-15", "close": 27.87, "volume": 7518382.0}, {"date": "2019-10-16", "close": 27.43, "volume": 8551130.0}, {"date": "2019-10-17", "close": 27.64, "volume": 5479051.0}, {"date": "2019-10-18", "close": 27.87, "volume": 5476474.0}, {"date": "2019-10-21", "close": 28.0, "volume": 3662791.0}, {"date": "2019-10-22", "close": 27.71, "volume": 3427070.0}, {"date": "2019-10-23", "close": 28.03, "volume": 3235600.0}, {"date": "2019-10-24", "close": 28.22, "volume": 3143313.0}, {"date": "2019-10-25", "close": 28.15, "volume": 3140119.0}, {"date": "2019-10-28", "close": 28.55, "volume": 4313806.0}, {"date": "2019-10-29", "close": 28.53, "volume": 3934273.0}, {"date": "2019-10-30", "close": 28.63, "volume": 6736744.0}, {"date": "2019-10-31", "close": 28.5, "volume": 5807138.0}, {"date": "2019-11-01", "close": 28.83, "volume": 4367738.0}, {"date": "2019-11-04", "close": 29.77, "volume": 6307373.0}, {"date": "2019-11-05", "close": 30.39, "volume": 7196931.0}, {"date": "2019-11-06", "close": 30.52, "volume": 6718625.0}, {"date": "2019-11-07", "close": 30.82, "volume": 6587601.0}, {"date": "2019-11-08", "close": 31.41, "volume": 5246930.0}, {"date": "2019-11-11", "close": 31.44, "volume": 4101591.0}, {"date": "2019-11-12", "close": 30.99, "volume": 4157885.0}, {"date": "2019-11-13", "close": 31.04, "volume": 3860947.0}, {"date": "2019-11-14", "close": 31.1, "volume": 5151895.0}, {"date": "2019-11-15", "close": 31.18, "volume": 5951759.0}, {"date": "2019-11-18", "close": 31.53, "volume": 4770460.0}, {"date": "2019-11-19", "close": 31.81, "volume": 4538822.0}, {"date": "2019-11-20", "close": 31.82, "volume": 5256607.0}, {"date": "2019-11-21", "close": 31.7, "volume": 4641351.0}, {"date": "2019-11-22", "close": 31.94, "volume": 3240788.0}, {"date": "2019-11-25", "close": 32.05, "volume": 4050309.0}, {"date": "2019-11-26", "close": 31.95, "volume": 4421155.0}, {"date": "2019-11-27", "close": 32.18, "volume": 3110762.0}, {"date": "2019-11-29", "close": 31.95, "volume": 2028848.0}, {"date": "2019-12-02", "close": 31.96, "volume": 3712937.0}, {"date": "2019-12-03", "close": 31.62, "volume": 4394448.0}, {"date": "2019-12-04", "close": 31.77, "volume": 3077741.0}, {"date": "2019-12-05", "close": 31.93, "volume": 2594612.0}, {"date": "2019-12-06", "close": 32.17, "volume": 3315660.0}, {"date": "2019-12-09", "close": 31.86, "volume": 2981762.0}, {"date": "2019-12-10", "close": 31.99, "volume": 2342200.0}, {"date": "2019-12-11", "close": 32.11, "volume": 3645670.0}, {"date": "2019-12-12", "close": 32.54, "volume": 5156610.0}, {"date": "2019-12-13", "close": 32.75, "volume": 3618547.0}, {"date": "2019-12-16", "close": 32.95, "volume": 5635721.0}, {"date": "2019-12-17", "close": 33.08, "volume": 3401408.0}, {"date": "2019-12-18", "close": 33.26, "volume": 4830153.0}, {"date": "2019-12-19", "close": 33.26, "volume": 4379281.0}, {"date": "2019-12-20", "close": 33.3, "volume": 5135311.0}, {"date": "2019-12-23", "close": 33.49, "volume": 2726037.0}, {"date": "2019-12-24", "close": 33.42, "volume": 1057751.0}, {"date": "2019-12-26", "close": 33.53, "volume": 2028757.0}, {"date": "2019-12-27", "close": 33.59, "volume": 3308422.0}, {"date": "2019-12-30", "close": 33.32, "volume": 3824784.0}, {"date": "2019-12-31", "close": 33.27, "volume": 3674786.0}, {"date": "2020-01-02", "close": 33.66, "volume": 3466734.0}, {"date": "2020-01-03", "close": 33.29, "volume": 3299309.0}, {"date": "2020-01-06", "close": 32.89, "volume": 4060666.0}, {"date": "2020-01-07", "close": 32.91, "volume": 3647168.0}, {"date": "2020-01-08", "close": 33.24, "volume": 4213432.0}, {"date": "2020-01-09", "close": 33.44, "volume": 2176406.0}, {"date": "2020-01-10", "close": 33.21, "volume": 3626735.0}, {"date": "2020-01-13", "close": 33.37, "volume": 3680745.0}, {"date": "2020-01-14", "close": 33.29, "volume": 4582849.0}, {"date": "2020-01-15", "close": 33.09, "volume": 3484874.0}, {"date": "2020-01-16", "close": 34.02, "volume": 7146943.0}, {"date": "2020-01-17", "close": 34.54, "volume": 7306392.0}, {"date": "2020-01-21", "close": 32.39, "volume": 10123910.0}, {"date": "2020-01-22", "close": 31.95, "volume": 7373211.0}, {"date": "2020-01-23", "close": 32.32, "volume": 7721442.0}, {"date": "2020-01-24", "close": 31.57, "volume": 6877981.0}, {"date": "2020-01-27", "close": 30.35, "volume": 8361326.0}, {"date": "2020-01-28", "close": 30.97, "volume": 5531647.0}, {"date": "2020-01-29", "close": 31.27, "volume": 5923500.0}, {"date": "2020-01-30", "close": 31.3, "volume": 6917961.0}, {"date": "2020-01-31", "close": 31.06, "volume": 6999944.0}, {"date": "2020-02-03", "close": 31.21, "volume": 4918273.0}, {"date": "2020-02-04", "close": 32.25, "volume": 5925077.0}, {"date": "2020-02-05", "close": 32.37, "volume": 3847515.0}, {"date": "2020-02-06", "close": 32.48, "volume": 4078426.0}, {"date": "2020-02-07", "close": 31.36, "volume": 7201344.0}, {"date": "2020-02-10", "close": 32.11, "volume": 5116670.0}, {"date": "2020-02-11", "close": 32.71, "volume": 5504083.0}, {"date": "2020-02-12", "close": 33.66, "volume": 12411040.0}, {"date": "2020-02-13", "close": 31.8, "volume": 15763480.0}, {"date": "2020-02-14", "close": 31.52, "volume": 10274890.0}, {"date": "2020-02-18", "close": 32.02, "volume": 9386353.0}, {"date": "2020-02-19", "close": 32.09, "volume": 6107011.0}, {"date": "2020-02-20", "close": 32.34, "volume": 6731843.0}, {"date": "2020-02-21", "close": 31.39, "volume": 8037121.0}, {"date": "2020-02-24", "close": 29.7, "volume": 11664550.0}, {"date": "2020-02-25", "close": 27.89, "volume": 14198120.0}, {"date": "2020-02-26", "close": 26.71, "volume": 16980840.0}, {"date": "2020-02-27", "close": 25.52, "volume": 14395040.0}, {"date": "2020-02-28", "close": 24.56, "volume": 18396500.0}, {"date": "2020-03-02", "close": 25.05, "volume": 15648030.0}, {"date": "2020-03-03", "close": 23.3, "volume": 15690680.0}, {"date": "2020-03-04", "close": 23.3, "volume": 14876680.0}, {"date": "2020-03-05", "close": 20.6, "volume": 22895800.0}, {"date": "2020-03-06", "close": 20.39, "volume": 19551060.0}, {"date": "2020-03-09", "close": 17.88, "volume": 26213680.0}, {"date": "2020-03-10", "close": 20.79, "volume": 43886260.0}, {"date": "2020-03-11", "close": 18.08, "volume": 47149290.0}, {"date": "2020-03-12", "close": 15.26, "volume": 34800100.0}, {"date": "2020-03-13", "close": 15.44, "volume": 41141640.0}, {"date": "2020-03-16", "close": 10.25, "volume": 32036580.0}, {"date": "2020-03-17", "close": 9.55, "volume": 31209790.0}, {"date": "2020-03-18", "close": 7.14, "volume": 47723950.0}, {"date": "2020-03-19", "close": 7.7, "volume": 39224140.0}, {"date": "2020-03-20", "close": 9.11, "volume": 56192280.0}, {"date": "2020-03-23", "close": 9.15, "volume": 31171260.0}, {"date": "2020-03-24", "close": 12.18, "volume": 52043530.0}, {"date": "2020-03-25", "close": 12.95, "volume": 53358010.0}, {"date": "2020-03-26", "close": 13.45, "volume": 46218950.0}, {"date": "2020-03-27", "close": 12.19, "volume": 37027030.0}, {"date": "2020-03-30", "close": 11.53, "volume": 32826760.0}, {"date": "2020-03-31", "close": 11.8, "volume": 25953640.0}, {"date": "2020-04-01", "close": 11.77, "volume": 30333310.0}, {"date": "2020-04-02", "close": 11.51, "volume": 20579470.0}, {"date": "2020-04-03", "close": 10.58, "volume": 37802690.0}, {"date": "2020-04-06", "close": 12.91, "volume": 32889800.0}, {"date": "2020-04-07", "close": 13.63, "volume": 41110870.0}, {"date": "2020-04-08", "close": 15.0, "volume": 30180100.0}, {"date": "2020-04-09", "close": 14.55, "volume": 40500600.0}, {"date": "2020-04-13", "close": 13.91, "volume": 30428480.0}, {"date": "2020-04-14", "close": 15.04, "volume": 26957280.0}, {"date": "2020-04-15", "close": 14.42, "volume": 20144880.0}, {"date": "2020-04-16", "close": 13.82, "volume": 20950310.0}, {"date": "2020-04-17", "close": 14.08, "volume": 34046420.0}, {"date": "2020-04-20", "close": 13.53, "volume": 24091680.0}, {"date": "2020-04-21", "close": 13.19, "volume": 19203780.0}, {"date": "2020-04-22", "close": 13.29, "volume": 14067320.0}, {"date": "2020-04-23", "close": 13.78, "volume": 24742600.0}, {"date": "2020-04-24", "close": 13.94, "volume": 19165020.0}, {"date": "2020-04-27", "close": 15.23, "volume": 30512270.0}, {"date": "2020-04-28", "close": 15.81, "volume": 28916480.0}, {"date": "2020-04-29", "close": 17.46, "volume": 33001790.0}, {"date": "2020-04-30", "close": 16.83, "volume": 27893310.0}, {"date": "2020-05-01", "close": 15.01, "volume": 27992610.0}, {"date": "2020-05-04", "close": 14.78, "volume": 22999540.0}, {"date": "2020-05-05", "close": 14.27, "volume": 23022740.0}, {"date": "2020-05-06", "close": 13.91, "volume": 16904160.0}, {"date": "2020-05-07", "close": 14.93, "volume": 26180950.0}, {"date": "2020-05-08", "close": 15.59, "volume": 23502790.0}, {"date": "2020-05-11", "close": 14.65, "volume": 21349060.0}, {"date": "2020-05-12", "close": 13.84, "volume": 25007660.0}, {"date": "2020-05-13", "close": 12.68, "volume": 35509520.0}, {"date": "2020-05-14", "close": 13.52, "volume": 33336040.0}, {"date": "2020-05-15", "close": 13.85, "volume": 25530420.0}, {"date": "2020-05-18", "close": 15.31, "volume": 32223400.0}, {"date": "2020-05-19", "close": 15.16, "volume": 24387260.0}, {"date": "2020-05-20", "close": 16.5, "volume": 37198330.0}, {"date": "2020-05-21", "close": 15.99, "volume": 31416350.0}, {"date": "2020-05-22", "close": 15.9, "volume": 20793270.0}, {"date": "2020-05-26", "close": 17.65, "volume": 38790060.0}, {"date": "2020-05-27", "close": 18.11, "volume": 43058720.0}, {"date": "2020-05-28", "close": 17.23, "volume": 28855100.0}, {"date": "2020-05-29", "close": 17.18, "volume": 24242890.0}, {"date": "2020-06-01", "close": 17.8, "volume": 21741960.0}, {"date": "2020-06-02", "close": 18.2, "volume": 26330810.0}, {"date": "2020-06-03", "close": 20.26, "volume": 41459350.0}, {"date": "2020-06-04", "close": 21.72, "volume": 57471180.0}, {"date": "2020-06-05", "close": 21.72, "volume": 56687920.0}, {"date": "2020-06-08", "close": 23.76, "volume": 38734570.0}, {"date": "2020-06-09", "close": 22.06, "volume": 31655960.0}, {"date": "2020-06-10", "close": 20.51, "volume": 40248180.0}, {"date": "2020-06-11", "close": 17.84, "volume": 41227740.0}, {"date": "2020-06-12", "close": 19.17, "volume": 31587220.0}, {"date": "2020-06-15", "close": 19.45, "volume": 32622880.0}, {"date": "2020-06-16", "close": 19.35, "volume": 40032410.0}, {"date": "2020-06-17", "close": 18.97, "volume": 18944720.0}, {"date": "2020-06-18", "close": 18.58, "volume": 24687710.0}, {"date": "2020-06-19", "close": 18.21, "volume": 28606590.0}, {"date": "2020-06-22", "close": 17.77, "volume": 20377220.0}, {"date": "2020-06-23", "close": 18.46, "volume": 15983100.0}, {"date": "2020-06-24", "close": 16.93, "volume": 30565290.0}, {"date": "2020-06-25", "close": 16.7, "volume": 24652640.0}, {"date": "2020-06-26", "close": 15.72, "volume": 27652480.0}, {"date": "2020-06-29", "close": 16.82, "volume": 26425800.0}, {"date": "2020-06-30", "close": 16.8, "volume": 18850880.0}, {"date": "2020-07-01", "close": 16.77, "volume": 31420770.0}, {"date": "2020-07-02", "close": 16.86, "volume": 17438390.0}, {"date": "2020-07-06", "close": 16.71, "volume": 19775940.0}, {"date": "2020-07-07", "close": 16.14, "volume": 14057840.0}, {"date": "2020-07-08", "close": 16.3, "volume": 17034720.0}, {"date": "2020-07-09", "close": 16.0, "volume": 20258260.0}, {"date": "2020-07-10", "close": 16.2, "volume": 17140590.0}, {"date": "2020-07-13", "close": 16.38, "volume": 32213850.0}, {"date": "2020-07-14", "close": 16.16, "volume": 18147630.0}, {"date": "2020-07-15", "close": 18.2, "volume": 30298400.0}, {"date": "2020-07-16", "close": 17.6, "volume": 16594660.0}, {"date": "2020-07-17", "close": 16.81, "volume": 19079430.0}, {"date": "2020-07-20", "close": 16.33, "volume": 16152170.0}, {"date": "2020-07-21", "close": 16.69, "volume": 15686610.0}, {"date": "2020-07-22", "close": 16.33, "volume": 12567520.0}, {"date": "2020-07-23", "close": 15.89, "volume": 26347940.0}, {"date": "2020-07-24", "close": 15.79, "volume": 16267310.0}, {"date": "2020-07-27", "close": 14.96, "volume": 24905900.0}, {"date": "2020-07-28", "close": 15.41, "volume": 21069070.0}, {"date": "2020-07-29", "close": 16.25, "volume": 21980460.0}, {"date": "2020-07-30", "close": 16.64, "volume": 26814530.0}, {"date": "2020-07-31", "close": 16.09, "volume": 31889050.0}, {"date": "2020-08-03", "close": 16.32, "volume": 16551950.0}, {"date": "2020-08-04", "close": 16.72, "volume": 27744690.0}, {"date": "2020-08-05", "close": 16.72, "volume": 18914230.0}, {"date": "2020-08-06", "close": 18.46, "volume": 35867710.0}, {"date": "2020-08-07", "close": 19.03, "volume": 34572120.0}, {"date": "2020-08-10", "close": 21.65, "volume": 71219700.0}, {"date": "2020-08-11", "close": 21.5, "volume": 34395960.0}, {"date": "2020-08-12", "close": 21.13, "volume": 23002360.0}, {"date": "2020-08-13", "close": 21.34, "volume": 13891890.0}, {"date": "2020-08-14", "close": 21.81, "volume": 12499610.0}, {"date": "2020-08-17", "close": 21.38, "volume": 13079760.0}, {"date": "2020-08-18", "close": 20.95, "volume": 13632530.0}, {"date": "2020-08-19", "close": 20.9, "volume": 8905855.0}, {"date": "2020-08-20", "close": 20.83, "volume": 8932439.0}, {"date": "2020-08-21", "close": 21.16, "volume": 11687550.0}, {"date": "2020-08-24", "close": 22.27, "volume": 16971980.0}, {"date": "2020-08-25", "close": 22.09, "volume": 11798630.0}, {"date": "2020-08-26", "close": 21.99, "volume": 8602156.0}, {"date": "2020-08-27", "close": 22.81, "volume": 17222070.0}, {"date": "2020-08-28", "close": 23.86, "volume": 23232440.0}, {"date": "2020-08-31", "close": 22.5, "volume": 16378500.0}, {"date": "2020-09-01", "close": 22.77, "volume": 10703510.0}, {"date": "2020-09-02", "close": 23.72, "volume": 15983880.0}, {"date": "2020-09-03", "close": 23.07, "volume": 20332930.0}, {"date": "2020-09-04", "close": 23.52, "volume": 17960540.0}, {"date": "2020-09-08", "close": 23.17, "volume": 16423020.0}, {"date": "2020-09-09", "close": 23.11, "volume": 11791830.0}, {"date": "2020-09-10", "close": 22.84, "volume": 17978630.0}, {"date": "2020-09-11", "close": 22.73, "volume": 17238660.0}, {"date": "2020-09-14", "close": 23.06, "volume": 15286440.0}, {"date": "2020-09-15", "close": 23.74, "volume": 17376900.0}, {"date": "2020-09-16", "close": 23.01, "volume": 19784210.0}, {"date": "2020-09-17", "close": 22.52, "volume": 16060210.0}, {"date": "2020-09-18", "close": 22.02, "volume": 29475210.0}, {"date": "2020-09-21", "close": 21.09, "volume": 15206030.0}, {"date": "2020-09-22", "close": 21.62, "volume": 11744720.0}, {"date": "2020-09-23", "close": 21.38, "volume": 11920610.0}, {"date": "2020-09-24", "close": 21.19, "volume": 11580950.0}, {"date": "2020-09-25", "close": 22.1, "volume": 9566132.0}, {"date": "2020-09-28", "close": 22.63, "volume": 9763278.0}, {"date": "2020-09-29", "close": 21.72, "volume": 12651180.0}, {"date": "2020-09-30", "close": 21.75, "volume": 10563710.0}, {"date": "2020-10-01", "close": 21.82, "volume": 11812740.0}, {"date": "2020-10-02", "close": 21.66, "volume": 10349620.0}, {"date": "2020-10-05", "close": 21.55, "volume": 8372978.0}, {"date": "2020-10-06", "close": 21.05, "volume": 13850430.0}, {"date": "2020-10-07", "close": 21.5, "volume": 9566418.0}, {"date": "2020-10-08", "close": 21.93, "volume": 10073460.0}, {"date": "2020-10-09", "close": 21.36, "volume": 9724008.0}, {"date": "2020-10-12", "close": 21.4, "volume": 8444955.0}, {"date": "2020-10-13", "close": 20.97, "volume": 12788030.0}, {"date": "2020-10-14", "close": 21.09, "volume": 11009210.0}, {"date": "2020-10-15", "close": 21.16, "volume": 9136223.0}, {"date": "2020-10-16", "close": 21.24, "volume": 8259707.0}, {"date": "2020-10-19", "close": 20.8, "volume": 7462447.0}, {"date": "2020-10-20", "close": 21.41, "volume": 7732526.0}, {"date": "2020-10-21", "close": 21.41, "volume": 6674058.0}, {"date": "2020-10-22", "close": 22.62, "volume": 10089070.0}, {"date": "2020-10-23", "close": 23.36, "volume": 11559310.0}, {"date": "2020-10-26", "close": 22.13, "volume": 8967479.0}, {"date": "2020-10-27", "close": 21.04, "volume": 11241040.0}, {"date": "2020-10-28", "close": 20.1, "volume": 18868690.0}, {"date": "2020-10-29", "close": 21.29, "volume": 12640300.0}, {"date": "2020-10-30", "close": 20.57, "volume": 16623870.0}, {"date": "2020-11-02", "close": 20.97, "volume": 9304891.0}, {"date": "2020-11-03", "close": 21.75, "volume": 6671790.0}, {"date": "2020-11-04", "close": 21.44, "volume": 8346832.0}, {"date": "2020-11-05", "close": 21.84, "volume": 9641901.0}, {"date": "2020-11-06", "close": 22.02, "volume": 7146866.0}, {"date": "2020-11-09", "close": 25.3, "volume": 25238730.0}, {"date": "2020-11-10", "close": 24.78, "volume": 10639740.0}, {"date": "2020-11-11", "close": 23.98, "volume": 8982138.0}, {"date": "2020-11-12", "close": 23.69, "volume": 13600020.0}, {"date": "2020-11-13", "close": 25.9, "volume": 15544780.0}, {"date": "2020-11-16", "close": 26.51, "volume": 16039240.0}, {"date": "2020-11-17", "close": 26.42, "volume": 8455562.0}, {"date": "2020-11-18", "close": 26.91, "volume": 14038020.0}, {"date": "2020-11-19", "close": 27.24, "volume": 9319401.0}, {"date": "2020-11-20", "close": 26.21, "volume": 8892603.0}, {"date": "2020-11-23", "close": 26.15, "volume": 12715340.0}, {"date": "2020-11-24", "close": 28.45, "volume": 12189020.0}, {"date": "2020-11-25", "close": 28.39, "volume": 7322184.0}, {"date": "2020-11-27", "close": 28.62, "volume": 4089225.0}, {"date": "2020-11-30", "close": 28.25, "volume": 9636762.0}, {"date": "2020-12-01", "close": 28.81, "volume": 7032020.0}, {"date": "2020-12-02", "close": 29.35, "volume": 7298795.0}, {"date": "2020-12-03", "close": 29.91, "volume": 8955573.0}, {"date": "2020-12-04", "close": 30.72, "volume": 15150890.0}, {"date": "2020-12-07", "close": 29.83, "volume": 8518916.0}, {"date": "2020-12-08", "close": 29.89, "volume": 6277619.0}, {"date": "2020-12-09", "close": 29.94, "volume": 8245440.0}, {"date": "2020-12-10", "close": 30.93, "volume": 7864922.0}, {"date": "2020-12-11", "close": 30.18, "volume": 7804222.0}, {"date": "2020-12-14", "close": 29.51, "volume": 9620195.0}, {"date": "2020-12-15", "close": 30.76, "volume": 6614824.0}, {"date": "2020-12-16", "close": 30.98, "volume": 7005818.0}, {"date": "2020-12-17", "close": 31.12, "volume": 6241531.0}, {"date": "2020-12-18", "close": 31.67, "volume": 11638090.0}, {"date": "2020-12-21", "close": 30.49, "volume": 8974042.0}, {"date": "2020-12-22", "close": 30.35, "volume": 5753087.0}, {"date": "2020-12-23", "close": 30.98, "volume": 4214331.0}, {"date": "2020-12-24", "close": 30.74, "volume": 1775172.0}, {"date": "2020-12-28", "close": 31.29, "volume": 5283014.0}, {"date": "2020-12-29", "close": 30.77, "volume": 4605184.0}, {"date": "2020-12-30", "close": 31.19, "volume": 4394142.0}, {"date": "2020-12-31", "close": 31.51, "volume": 15717620.0}, {"date": "2021-01-04", "close": 29.7, "volume": 23558570.0}, {"date": "2021-01-05", "close": 30.36, "volume": 10127330.0}, {"date": "2021-01-06", "close": 31.18, "volume": 12357630.0}, {"date": "2021-01-07", "close": 30.6, "volume": 9925169.0}, {"date": "2021-01-08", "close": 31.36, "volume": 15359810.0}, {"date": "2021-01-11", "close": 30.79, "volume": 8426405.0}, {"date": "2021-01-12", "close": 30.29, "volume": 8129859.0}, {"date": "2021-01-13", "close": 30.04, "volume": 6504152.0}, {"date": "2021-01-14", "close": 30.28, "volume": 6496539.0}, {"date": "2021-01-15", "close": 29.8, "volume": 8736484.0}, {"date": "2021-01-19", "close": 30.53, "volume": 11015330.0}, {"date": "2021-01-20", "close": 31.06, "volume": 7528567.0}, {"date": "2021-01-21", "close": 31.53, "volume": 6958832.0}, {"date": "2021-01-22", "close": 31.39, "volume": 8525949.0}, {"date": "2021-01-25", "close": 29.98, "volume": 15248140.0}, {"date": "2021-01-26", "close": 29.59, "volume": 8887953.0}, {"date": "2021-01-27", "close": 28.36, "volume": 10023430.0}, {"date": "2021-01-28", "close": 29.56, "volume": 7619741.0}, {"date": "2021-01-29", "close": 28.56, "volume": 7835562.0}, {"date": "2021-02-01", "close": 29.27, "volume": 6642825.0}, {"date": "2021-02-02", "close": 30.64, "volume": 10432640.0}, {"date": "2021-02-03", "close": 30.89, "volume": 5718799.0}, {"date": "2021-02-04", "close": 32.48, "volume": 8759477.0}, {"date": "2021-02-05", "close": 34.25, "volume": 11526390.0}, {"date": "2021-02-08", "close": 35.6, "volume": 9361214.0}, {"date": "2021-02-09", "close": 35.82, "volume": 8988441.0}, {"date": "2021-02-10", "close": 36.47, "volume": 13842860.0}, {"date": "2021-02-11", "close": 35.3, "volume": 10213950.0}, {"date": "2021-02-12", "close": 35.93, "volume": 6933125.0}, {"date": "2021-02-16", "close": 34.99, "volume": 12121750.0}, {"date": "2021-02-17", "close": 34.96, "volume": 10592530.0}, {"date": "2021-02-18", "close": 35.04, "volume": 7616183.0}, {"date": "2021-02-19", "close": 36.42, "volume": 8713439.0}, {"date": "2021-02-22", "close": 37.52, "volume": 12294880.0}, {"date": "2021-02-23", "close": 39.59, "volume": 15120090.0}, {"date": "2021-02-24", "close": 38.63, "volume": 15574120.0}, {"date": "2021-02-25", "close": 36.7, "volume": 13529160.0}, {"date": "2021-02-26", "close": 37.79, "volume": 14262610.0}, {"date": "2021-03-01", "close": 38.3, "volume": 7465934.0}, {"date": "2021-03-02", "close": 38.54, "volume": 9428415.0}, {"date": "2021-03-03", "close": 38.83, "volume": 8278518.0}, {"date": "2021-03-04", "close": 37.29, "volume": 12387080.0}, {"date": "2021-03-05", "close": 37.14, "volume": 10842680.0}, {"date": "2021-03-08", "close": 37.85, "volume": 10148610.0}, {"date": "2021-03-09", "close": 37.48, "volume": 6687314.0}, {"date": "2021-03-10", "close": 37.62, "volume": 6444203.0}, {"date": "2021-03-11", "close": 39.19, "volume": 14136260.0}, {"date": "2021-03-12", "close": 38.98, "volume": 8074732.0}, {"date": "2021-03-15", "close": 40.96, "volume": 13907020.0}, {"date": "2021-03-16", "close": 39.91, "volume": 8766915.0}, {"date": "2021-03-17", "close": 41.23, "volume": 8566285.0}, {"date": "2021-03-18", "close": 39.51, "volume": 9267402.0}, {"date": "2021-03-19", "close": 40.03, "volume": 8931973.0}, {"date": "2021-03-22", "close": 39.03, "volume": 7273474.0}, {"date": "2021-03-23", "close": 37.34, "volume": 9826794.0}, {"date": "2021-03-24", "close": 36.9, "volume": 9598543.0}, {"date": "2021-03-25", "close": 37.96, "volume": 9601522.0}, {"date": "2021-03-26", "close": 37.68, "volume": 7816949.0}, {"date": "2021-03-29", "close": 37.16, "volume": 7809718.0}, {"date": "2021-03-30", "close": 38.21, "volume": 5668536.0}, {"date": "2021-03-31", "close": 37.99, "volume": 7029878.0}, {"date": "2021-04-01", "close": 39.7, "volume": 8840535.0}, {"date": "2021-04-05", "close": 41.7, "volume": 13884210.0}, {"date": "2021-04-06", "close": 41.52, "volume": 10311910.0}, {"date": "2021-04-07", "close": 41.09, "volume": 6764735.0}, {"date": "2021-04-08", "close": 42.14, "volume": 8190987.0}, {"date": "2021-04-09", "close": 41.77, "volume": 4883283.0}, {"date": "2021-04-12", "close": 41.16, "volume": 5732535.0}, {"date": "2021-04-13", "close": 40.99, "volume": 9363174.0}, {"date": "2021-04-14", "close": 41.26, "volume": 6532789.0}, {"date": "2021-04-15", "close": 39.69, "volume": 7631045.0}, {"date": "2021-04-16", "close": 40.26, "volume": 9657167.0}, {"date": "2021-04-19", "close": 39.75, "volume": 5395706.0}, {"date": "2021-04-20", "close": 39.55, "volume": 11061120.0}, {"date": "2021-04-21", "close": 41.2, "volume": 10859070.0}, {"date": "2021-04-22", "close": 40.75, "volume": 8846687.0}, {"date": "2021-04-23", "close": 41.51, "volume": 4219034.0}, {"date": "2021-04-26", "close": 41.47, "volume": 4853923.0}, {"date": "2021-04-27", "close": 42.2, "volume": 6999324.0}, {"date": "2021-04-28", "close": 42.02, "volume": 8148629.0}, {"date": "2021-04-29", "close": 40.42, "volume": 9734856.0}, {"date": "2021-04-30", "close": 40.72, "volume": 6054733.0}, {"date": "2021-05-03", "close": 41.26, "volume": 4646232.0}, {"date": "2021-05-04", "close": 40.51, "volume": 5918829.0}, {"date": "2021-05-05", "close": 41.75, "volume": 4501495.0}, {"date": "2021-05-06", "close": 38.91, "volume": 12211330.0}, {"date": "2021-05-07", "close": 39.92, "volume": 7348892.0}, {"date": "2021-05-10", "close": 39.46, "volume": 7344863.0}, {"date": "2021-05-11", "close": 38.76, "volume": 6879749.0}, {"date": "2021-05-12", "close": 37.14, "volume": 8667739.0}, {"date": "2021-05-13", "close": 37.47, "volume": 8144637.0}, {"date": "2021-05-14", "close": 39.11, "volume": 6589832.0}, {"date": "2021-05-17", "close": 38.75, "volume": 6709834.0}, {"date": "2021-05-18", "close": 39.48, "volume": 15354390.0}, {"date": "2021-05-19", "close": 39.28, "volume": 9078257.0}, {"date": "2021-05-20", "close": 39.91, "volume": 7512864.0}, {"date": "2021-05-21", "close": 39.7, "volume": 6244642.0}, {"date": "2021-05-24", "close": 41.74, "volume": 10773980.0}, {"date": "2021-05-25", "close": 42.21, "volume": 10601930.0}, {"date": "2021-05-26", "close": 42.86, "volume": 9286287.0}, {"date": "2021-05-27", "close": 43.79, "volume": 11986410.0}, {"date": "2021-05-28", "close": 42.87, "volume": 6299283.0}, {"date": "2021-06-01", "close": 43.39, "volume": 6748268.0}, {"date": "2021-06-02", "close": 43.23, "volume": 5023404.0}, {"date": "2021-06-03", "close": 42.55, "volume": 4176399.0}, {"date": "2021-06-04", "close": 42.77, "volume": 3639152.0}, {"date": "2021-06-07", "close": 43.41, "volume": 5211420.0}, {"date": "2021-06-08", "close": 44.16, "volume": 7660671.0}, {"date": "2021-06-09", "close": 43.54, "volume": 5275828.0}, {"date": "2021-06-10", "close": 42.67, "volume": 5698012.0}, {"date": "2021-06-11", "close": 43.21, "volume": 4252488.0}, {"date": "2021-06-14", "close": 42.22, "volume": 3495174.0}, {"date": "2021-06-15", "close": 42.24, "volume": 3481562.0}, {"date": "2021-06-16", "close": 42.1, "volume": 4301432.0}, {"date": "2021-06-17", "close": 41.37, "volume": 4593298.0}, {"date": "2021-06-18", "close": 40.86, "volume": 6580478.0}, {"date": "2021-06-21", "close": 42.09, "volume": 4632381.0}, {"date": "2021-06-22", "close": 42.3, "volume": 3437059.0}, {"date": "2021-06-23", "close": 43.12, "volume": 6326780.0}, {"date": "2021-06-24", "close": 44.06, "volume": 9579544.0}, {"date": "2021-06-25", "close": 43.89, "volume": 7532874.0}, {"date": "2021-06-28", "close": 42.39, "volume": 6589068.0}, {"date": "2021-06-29", "close": 42.19, "volume": 4219176.0}, {"date": "2021-06-30", "close": 42.65, "volume": 4100232.0}, {"date": "2021-07-01", "close": 43.52, "volume": 4903734.0}, {"date": "2021-07-02", "close": 43.25, "volume": 3635994.0}, {"date": "2021-07-06", "close": 41.25, "volume": 5426509.0}, {"date": "2021-07-07", "close": 40.36, "volume": 5691921.0}, {"date": "2021-07-08", "close": 40.31, "volume": 5259907.0}, {"date": "2021-07-09", "close": 41.6, "volume": 5345647.0}, {"date": "2021-07-12", "close": 41.53, "volume": 3733595.0}, {"date": "2021-07-13", "close": 40.65, "volume": 3895768.0}, {"date": "2021-07-14", "close": 39.97, "volume": 4382087.0}, {"date": "2021-07-15", "close": 39.2, "volume": 7531966.0}, {"date": "2021-07-16", "close": 37.93, "volume": 6755178.0}, {"date": "2021-07-19", "close": 36.63, "volume": 10117950.0}, {"date": "2021-07-20", "close": 38.39, "volume": 6011310.0}, {"date": "2021-07-21", "close": 39.86, "volume": 5706124.0}, {"date": "2021-07-22", "close": 39.23, "volume": 4253804.0}, {"date": "2021-07-23", "close": 38.76, "volume": 5003789.0}, {"date": "2021-07-26", "close": 39.19, "volume": 4481075.0}, {"date": "2021-07-27", "close": 38.04, "volume": 6059341.0}, {"date": "2021-07-28", "close": 38.4, "volume": 5111374.0}, {"date": "2021-07-29", "close": 38.17, "volume": 5826857.0}, {"date": "2021-07-30", "close": 37.53, "volume": 6636136.0}, {"date": "2021-08-02", "close": 37.37, "volume": 6779277.0}, {"date": "2021-08-03", "close": 36.95, "volume": 8330327.0}, {"date": "2021-08-04", "close": 37.27, "volume": 9937735.0}, {"date": "2021-08-05", "close": 39.67, "volume": 10520660.0}, {"date": "2021-08-06", "close": 39.81, "volume": 6722268.0}, {"date": "2021-08-09", "close": 39.21, "volume": 5318003.0}, {"date": "2021-08-10", "close": 39.72, "volume": 4826819.0}, {"date": "2021-08-11", "close": 40.56, "volume": 4772986.0}, {"date": "2021-08-12", "close": 40.71, "volume": 3931894.0}, {"date": "2021-08-13", "close": 40.41, "volume": 4145769.0}, {"date": "2021-08-16", "close": 39.42, "volume": 5379976.0}, {"date": "2021-08-17", "close": 37.93, "volume": 5840242.0}, {"date": "2021-08-18", "close": 38.64, "volume": 6277875.0}, {"date": "2021-08-19", "close": 37.66, "volume": 5704522.0}, {"date": "2021-08-20", "close": 38.4, "volume": 5348790.0}, {"date": "2021-08-23", "close": 39.52, "volume": 4546038.0}, {"date": "2021-08-24", "close": 40.91, "volume": 9188570.0}, {"date": "2021-08-25", "close": 42.13, "volume": 6090078.0}, {"date": "2021-08-26", "close": 41.98, "volume": 5147493.0}, {"date": "2021-08-27", "close": 43.32, "volume": 5295888.0}, {"date": "2021-08-30", "close": 42.66, "volume": 5259954.0}, {"date": "2021-08-31", "close": 42.62, "volume": 6090460.0}, {"date": "2021-09-01", "close": 42.2, "volume": 4250652.0}, {"date": "2021-09-02", "close": 42.56, "volume": 4976283.0}, {"date": "2021-09-03", "close": 42.54, "volume": 4342465.0}, {"date": "2021-09-07", "close": 43.44, "volume": 4457562.0}, {"date": "2021-09-08", "close": 42.44, "volume": 5694199.0}, {"date": "2021-09-09", "close": 42.76, "volume": 4367909.0}, {"date": "2021-09-10", "close": 42.29, "volume": 4816677.0}, {"date": "2021-09-13", "close": 43.1, "volume": 7157322.0}, {"date": "2021-09-14", "close": 41.41, "volume": 8339647.0}, {"date": "2021-09-15", "close": 40.38, "volume": 13062140.0}, {"date": "2021-09-16", "close": 41.3, "volume": 5999625.0}, {"date": "2021-09-17", "close": 41.54, "volume": 8317970.0}, {"date": "2021-09-20", "close": 41.28, "volume": 6657713.0}, {"date": "2021-09-21", "close": 40.55, "volume": 14128610.0}, {"date": "2021-09-22", "close": 43.02, "volume": 15119430.0}, {"date": "2021-09-23", "close": 44.65, "volume": 13326240.0}, {"date": "2021-09-24", "close": 44.62, "volume": 8561912.0}, {"date": "2021-09-27", "close": 45.09, "volume": 8472331.0}, {"date": "2021-09-28", "close": 44.88, "volume": 6103209.0}, {"date": "2021-09-29", "close": 43.85, "volume": 6458487.0}, {"date": "2021-09-30", "close": 43.15, "volume": 5423281.0}, {"date": "2021-10-01", "close": 44.86, "volume": 9733986.0}, {"date": "2021-10-04", "close": 44.51, "volume": 6065605.0}, {"date": "2021-10-05", "close": 44.96, "volume": 7801160.0}, {"date": "2021-10-06", "close": 44.64, "volume": 3917853.0}, {"date": "2021-10-07", "close": 44.77, "volume": 7121688.0}, {"date": "2021-10-08", "close": 44.43, "volume": 7721588.0}, {"date": "2021-10-11", "close": 44.42, "volume": 6068891.0}, {"date": "2021-10-12", "close": 48.69, "volume": 28085010.0}, {"date": "2021-10-13", "close": 48.15, "volume": 9397301.0}, {"date": "2021-10-14", "close": 48.44, "volume": 4486122.0}, {"date": "2021-10-15", "close": 47.95, "volume": 4303148.0}, {"date": "2021-10-18", "close": 48.24, "volume": 4783457.0}, {"date": "2021-10-19", "close": 47.47, "volume": 4677205.0}, {"date": "2021-10-20", "close": 47.07, "volume": 3698216.0}, {"date": "2021-10-21", "close": 48.09, "volume": 5524884.0}, {"date": "2021-10-22", "close": 48.03, "volume": 2955489.0}, {"date": "2021-10-25", "close": 48.15, "volume": 3090231.0}, {"date": "2021-10-26", "close": 47.24, "volume": 4697271.0}, {"date": "2021-10-27", "close": 47.02, "volume": 3546455.0}, {"date": "2021-10-28", "close": 46.97, "volume": 3720491.0}, {"date": "2021-10-29", "close": 47.16, "volume": 4892341.0}, {"date": "2021-11-01", "close": 48.47, "volume": 5011116.0}, {"date": "2021-11-02", "close": 47.88, "volume": 4366007.0}, {"date": "2021-11-03", "close": 48.7, "volume": 6789633.0}, {"date": "2021-11-04", "close": 47.4, "volume": 9350977.0}, {"date": "2021-11-05", "close": 50.37, "volume": 8356921.0}, {"date": "2021-11-08", "close": 48.54, "volume": 5860727.0}, {"date": "2021-11-09", "close": 47.33, "volume": 5282887.0}, {"date": "2021-11-10", "close": 46.06, "volume": 3659275.0}, {"date": "2021-11-11", "close": 45.42, "volume": 3584805.0}, {"date": "2021-11-12", "close": 45.09, "volume": 4624032.0}, {"date": "2021-11-15", "close": 45.82, "volume": 3104504.0}, {"date": "2021-11-16", "close": 45.65, "volume": 4465890.0}, {"date": "2021-11-17", "close": 45.51, "volume": 3016016.0}, {"date": "2021-11-18", "close": 44.33, "volume": 4485991.0}, {"date": "2021-11-19", "close": 44.28, "volume": 6217265.0}, {"date": "2021-11-22", "close": 44.54, "volume": 4643411.0}, {"date": "2021-11-23", "close": 42.51, "volume": 8434434.0}, {"date": "2021-11-24", "close": 42.83, "volume": 5426579.0}, {"date": "2021-11-26", "close": 41.85, "volume": 7728463.0}, {"date": "2021-11-29", "close": 41.13, "volume": 7368168.0}, {"date": "2021-11-30", "close": 39.58, "volume": 9225832.0}, {"date": "2021-12-01", "close": 38.3, "volume": 10536470.0}, {"date": "2021-12-02", "close": 41.23, "volume": 10105690.0}, {"date": "2021-12-03", "close": 40.17, "volume": 7684988.0}, {"date": "2021-12-06", "close": 42.21, "volume": 9173001.0}, {"date": "2021-12-07", "close": 42.74, "volume": 5700496.0}, {"date": "2021-12-08", "close": 42.89, "volume": 5376270.0}, {"date": "2021-12-09", "close": 42.21, "volume": 4051891.0}, {"date": "2021-12-10", "close": 41.41, "volume": 6962967.0}, {"date": "2021-12-13", "close": 40.34, "volume": 5111597.0}, {"date": "2021-12-14", "close": 41.23, "volume": 10262250.0}, {"date": "2021-12-15", "close": 41.37, "volume": 6194863.0}, {"date": "2021-12-16", "close": 40.8, "volume": 6312836.0}, {"date": "2021-12-17", "close": 42.28, "volume": 9238945.0}, {"date": "2021-12-20", "close": 42.07, "volume": 5949417.0}, {"date": "2021-12-21", "close": 44.81, "volume": 6631413.0}, {"date": "2021-12-22", "close": 45.28, "volume": 6672206.0}, {"date": "2021-12-23", "close": 45.74, "volume": 3728945.0}, {"date": "2021-12-27", "close": 45.21, "volume": 3234910.0}, {"date": "2021-12-28", "close": 44.22, "volume": 4323091.0}, {"date": "2021-12-29", "close": 44.49, "volume": 3487117.0}, {"date": "2021-12-30", "close": 44.76, "volume": 3290496.0}, {"date": "2021-12-31", "close": 44.88, "volume": 3399330.0}, {"date": "2022-01-03", "close": 45.48, "volume": 5187816.0}, {"date": "2022-01-04", "close": 45.39, "volume": 4036088.0}, {"date": "2022-01-05", "close": 43.04, "volume": 5511417.0}, {"date": "2022-01-06", "close": 44.32, "volume": 5031900.0}, {"date": "2022-01-07", "close": 44.53, "volume": 5477007.0}, {"date": "2022-01-10", "close": 43.62, "volume": 4576429.0}, {"date": "2022-01-11", "close": 44.95, "volume": 4851527.0}, {"date": "2022-01-12", "close": 44.8, "volume": 4371125.0}, {"date": "2022-01-13", "close": 44.25, "volume": 4264030.0}, {"date": "2022-01-14", "close": 44.47, "volume": 5292777.0}, {"date": "2022-01-18", "close": 43.83, "volume": 4291356.0}, {"date": "2022-01-19", "close": 42.21, "volume": 5893213.0}, {"date": "2022-01-20", "close": 41.55, "volume": 5826474.0}, {"date": "2022-01-21", "close": 40.96, "volume": 6150963.0}, {"date": "2022-01-24", "close": 41.89, "volume": 7052805.0}, {"date": "2022-01-25", "close": 41.98, "volume": 4214458.0}, {"date": "2022-01-26", "close": 41.68, "volume": 5722845.0}, {"date": "2022-01-27", "close": 40.62, "volume": 5284417.0}, {"date": "2022-01-28", "close": 41.63, "volume": 5108369.0}, {"date": "2022-01-31", "close": 42.72, "volume": 5671222.0}, {"date": "2022-02-01", "close": 44.16, "volume": 4841156.0}, {"date": "2022-02-02", "close": 43.64, "volume": 3556762.0}, {"date": "2022-02-03", "close": 42.98, "volume": 3562032.0}, {"date": "2022-02-04", "close": 44.54, "volume": 4809626.0}, {"date": "2022-02-07", "close": 45.61, "volume": 6149230.0}, {"date": "2022-02-08", "close": 47.2, "volume": 9317754.0}, {"date": "2022-02-09", "close": 48.52, "volume": 6628890.0}, {"date": "2022-02-10", "close": 47.07, "volume": 10074320.0}, {"date": "2022-02-11", "close": 45.46, "volume": 7871472.0}, {"date": "2022-02-14", "close": 44.65, "volume": 5067398.0}, {"date": "2022-02-15", "close": 45.08, "volume": 6287655.0}, {"date": "2022-02-16", "close": 45.17, "volume": 5413248.0}, {"date": "2022-02-17", "close": 43.68, "volume": 4426035.0}, {"date": "2022-02-18", "close": 43.56, "volume": 5214072.0}, {"date": "2022-02-22", "close": 43.23, "volume": 5606149.0}, {"date": "2022-02-23", "close": 42.48, "volume": 5208124.0}, {"date": "2022-02-24", "close": 43.51, "volume": 5536579.0}, {"date": "2022-02-25", "close": 45.12, "volume": 5417858.0}, {"date": "2022-02-28", "close": 44.29, "volume": 6383462.0}, {"date": "2022-03-01", "close": 41.92, "volume": 5925730.0}, {"date": "2022-03-02", "close": 43.73, "volume": 5813651.0}, {"date": "2022-03-03", "close": 43.35, "volume": 4957440.0}, {"date": "2022-03-04", "close": 41.54, "volume": 6807695.0}, {"date": "2022-03-07", "close": 37.48, "volume": 9245104.0}, {"date": "2022-03-08", "close": 37.63, "volume": 8132132.0}, {"date": "2022-03-09", "close": 40.28, "volume": 6192910.0}, {"date": "2022-03-10", "close": 40.89, "volume": 5525428.0}, {"date": "2022-03-11", "close": 40.11, "volume": 3744069.0}, {"date": "2022-03-14", "close": 38.8, "volume": 4506926.0}, {"date": "2022-03-15", "close": 40.09, "volume": 5525299.0}, {"date": "2022-03-16", "close": 42.17, "volume": 5891115.0}, {"date": "2022-03-17", "close": 41.94, "volume": 4728675.0}, {"date": "2022-03-18", "close": 42.17, "volume": 10398950.0}, {"date": "2022-03-21", "close": 41.83, "volume": 3480039.0}, {"date": "2022-03-22", "close": 41.97, "volume": 3035818.0}, {"date": "2022-03-23", "close": 41.41, "volume": 3901702.0}, {"date": "2022-03-24", "close": 42.16, "volume": 3654317.0}, {"date": "2022-03-25", "close": 42.2, "volume": 2625558.0}, {"date": "2022-03-28", "close": 42.19, "volume": 2749746.0}, {"date": "2022-03-29", "close": 43.61, "volume": 3407996.0}, {"date": "2022-03-30", "close": 43.16, "volume": 4592775.0}, {"date": "2022-03-31", "close": 41.94, "volume": 4542211.0}, {"date": "2022-04-01", "close": 41.87, "volume": 5018839.0}, {"date": "2022-04-04", "close": 42.5, "volume": 4085770.0}, {"date": "2022-04-05", "close": 41.66, "volume": 3570385.0}, {"date": "2022-04-06", "close": 39.74, "volume": 5002721.0}, {"date": "2022-04-07", "close": 39.18, "volume": 5453487.0}, {"date": "2022-04-08", "close": 39.2, "volume": 3794870.0}, {"date": "2022-04-11", "close": 39.51, "volume": 3622585.0}, {"date": "2022-04-12", "close": 39.55, "volume": 3435012.0}, {"date": "2022-04-13", "close": 41.28, "volume": 4847106.0}, {"date": "2022-04-14", "close": 41.6, "volume": 3239545.0}, {"date": "2022-04-18", "close": 41.16, "volume": 2459639.0}, {"date": "2022-04-19", "close": 42.77, "volume": 2772108.0}, {"date": "2022-04-20", "close": 43.35, "volume": 4085950.0}, {"date": "2022-04-21", "close": 42.17, "volume": 3281903.0}, {"date": "2022-04-22", "close": 41.08, "volume": 3701924.0}, {"date": "2022-04-25", "close": 42.03, "volume": 4084416.0}, {"date": "2022-04-26", "close": 40.35, "volume": 3692653.0}, {"date": "2022-04-27", "close": 40.34, "volume": 4530210.0}, {"date": "2022-04-28", "close": 42.11, "volume": 7570085.0}, {"date": "2022-04-29", "close": 41.04, "volume": 5060653.0}, {"date": "2022-05-02", "close": 41.97, "volume": 6437050.0}, {"date": "2022-05-03", "close": 40.85, "volume": 8507039.0}, {"date": "2022-05-04", "close": 41.03, "volume": 7047232.0}, {"date": "2022-05-05", "close": 39.3, "volume": 4872230.0}, {"date": "2022-05-06", "close": 38.31, "volume": 6927304.0}, {"date": "2022-05-09", "close": 35.14, "volume": 8933353.0}, {"date": "2022-05-10", "close": 36.2, "volume": 10329240.0}, {"date": "2022-05-11", "close": 35.07, "volume": 5686896.0}, {"date": "2022-05-12", "close": 34.52, "volume": 7442040.0}, {"date": "2022-05-13", "close": 36.15, "volume": 6754474.0}, {"date": "2022-05-16", "close": 35.07, "volume": 5943264.0}, {"date": "2022-05-17", "close": 35.69, "volume": 5880459.0}, {"date": "2022-05-18", "close": 33.0, "volume": 12829030.0}, {"date": "2022-05-19", "close": 33.65, "volume": 8041673.0}, {"date": "2022-05-20", "close": 34.37, "volume": 7421265.0}, {"date": "2022-05-23", "close": 33.61, "volume": 8360979.0}, {"date": "2022-05-24", "close": 31.11, "volume": 8384369.0}, {"date": "2022-05-25", "close": 32.09, "volume": 6584457.0}, {"date": "2022-05-26", "close": 34.48, "volume": 8254016.0}, {"date": "2022-05-27", "close": 34.89, "volume": 4649613.0}, {"date": "2022-05-31", "close": 34.97, "volume": 7804079.0}, {"date": "2022-06-01", "close": 34.19, "volume": 5582617.0}, {"date": "2022-06-02", "close": 35.13, "volume": 3886435.0}, {"date": "2022-06-03", "close": 34.71, "volume": 3162796.0}, {"date": "2022-06-06", "close": 35.31, "volume": 3426887.0}, {"date": "2022-06-07", "close": 35.49, "volume": 3307328.0}, {"date": "2022-06-08", "close": 35.4, "volume": 3085161.0}, {"date": "2022-06-09", "close": 34.32, "volume": 3546872.0}, {"date": "2022-06-10", "close": 31.78, "volume": 7477416.0}, {"date": "2022-06-13", "close": 28.63, "volume": 9943591.0}, {"date": "2022-06-14", "close": 29.4, "volume": 8674594.0}, {"date": "2022-06-15", "close": 30.06, "volume": 6764439.0}, {"date": "2022-06-16", "close": 27.39, "volume": 8864140.0}, {"date": "2022-06-17", "close": 27.95, "volume": 14233850.0}, {"date": "2022-06-21", "close": 27.67, "volume": 6254051.0}, {"date": "2022-06-22", "close": 27.33, "volume": 5425610.0}, {"date": "2022-06-23", "close": 27.17, "volume": 6734188.0}, {"date": "2022-06-24", "close": 30.24, "volume": 10064270.0}, {"date": "2022-06-27", "close": 30.03, "volume": 5100435.0}, {"date": "2022-06-28", "close": 29.88, "volume": 7552683.0}, {"date": "2022-06-29", "close": 29.17, "volume": 5530314.0}, {"date": "2022-06-30", "close": 28.95, "volume": 7238784.0}, {"date": "2022-07-01", "close": 30.0, "volume": 5535078.0}, {"date": "2022-07-05", "close": 30.36, "volume": 5673103.0}, {"date": "2022-07-06", "close": 29.54, "volume": 4558541.0}, {"date": "2022-07-07", "close": 29.75, "volume": 6597460.0}, {"date": "2022-07-08", "close": 29.34, "volume": 3954253.0}, {"date": "2022-07-11", "close": 28.4, "volume": 4548250.0}, {"date": "2022-07-12", "close": 28.91, "volume": 3925584.0}, {"date": "2022-07-13", "close": 29.04, "volume": 3503509.0}, {"date": "2022-07-14", "close": 28.43, "volume": 4147320.0}, {"date": "2022-07-15", "close": 29.23, "volume": 3601619.0}, {"date": "2022-07-18", "close": 29.51, "volume": 2729201.0}, {"date": "2022-07-19", "close": 30.46, "volume": 4213287.0}, {"date": "2022-07-20", "close": 31.29, "volume": 4000571.0}, {"date": "2022-07-21", "close": 31.44, "volume": 3390913.0}, {"date": "2022-07-22", "close": 30.94, "volume": 4030059.0}, {"date": "2022-07-25", "close": 30.78, "volume": 3495868.0}, {"date": "2022-07-26", "close": 29.93, "volume": 3487208.0}, {"date": "2022-07-27", "close": 31.41, "volume": 3461063.0}, {"date": "2022-07-28", "close": 32.61, "volume": 4246620.0}, {"date": "2022-07-29", "close": 32.73, "volume": 3787441.0}, {"date": "2022-08-01", "close": 32.84, "volume": 4307359.0}, {"date": "2022-08-02", "close": 33.06, "volume": 3801412.0}, {"date": "2022-08-03", "close": 34.2, "volume": 9652287.0}, {"date": "2022-08-04", "close": 35.45, "volume": 8217330.0}, {"date": "2022-08-05", "close": 34.71, "volume": 4510913.0}, {"date": "2022-08-08", "close": 34.5, "volume": 4489666.0}, {"date": "2022-08-09", "close": 33.92, "volume": 4273950.0}, {"date": "2022-08-10", "close": 34.48, "volume": 5235900.0}, {"date": "2022-08-11", "close": 34.91, "volume": 4141457.0}, {"date": "2022-08-12", "close": 35.6, "volume": 3447399.0}, {"date": "2022-08-15", "close": 35.54, "volume": 3363102.0}, {"date": "2022-08-16", "close": 36.17, "volume": 4311612.0}, {"date": "2022-08-17", "close": 35.01, "volume": 5428158.0}, {"date": "2022-08-18", "close": 35.62, "volume": 2997820.0}, {"date": "2022-08-19", "close": 34.73, "volume": 3334306.0}, {"date": "2022-08-22", "close": 33.77, "volume": 4314126.0}, {"date": "2022-08-23", "close": 34.3, "volume": 3458646.0}, {"date": "2022-08-24", "close": 34.67, "volume": 3133741.0}, {"date": "2022-08-25", "close": 35.22, "volume": 3484480.0}, {"date": "2022-08-26", "close": 33.58, "volume": 4291867.0}, {"date": "2022-08-29", "close": 33.75, "volume": 4198139.0}, {"date": "2022-08-30", "close": 32.96, "volume": 5199667.0}, {"date": "2022-08-31", "close": 32.64, "volume": 5150735.0}, {"date": "2022-09-01", "close": 32.45, "volume": 5149688.0}, {"date": "2022-09-02", "close": 32.86, "volume": 5056164.0}, {"date": "2022-09-06", "close": 32.77, "volume": 4716375.0}, {"date": "2022-09-07", "close": 33.59, "volume": 4084989.0}, {"date": "2022-09-08", "close": 34.06, "volume": 4667639.0}, {"date": "2022-09-09", "close": 35.06, "volume": 3959500.0}, {"date": "2022-09-12", "close": 36.05, "volume": 5047028.0}, {"date": "2022-09-13", "close": 33.87, "volume": 6970681.0}, {"date": "2022-09-14", "close": 34.02, "volume": 8569750.0}, {"date": "2022-09-15", "close": 34.43, "volume": 5200305.0}, {"date": "2022-09-16", "close": 33.36, "volume": 12743870.0}, {"date": "2022-09-19", "close": 34.36, "volume": 4712170.0}, {"date": "2022-09-20", "close": 34.57, "volume": 5708675.0}, {"date": "2022-09-21", "close": 32.78, "volume": 6233477.0}, {"date": "2022-09-22", "close": 30.61, "volume": 6009559.0}, {"date": "2022-09-23", "close": 30.05, "volume": 8266562.0}, {"date": "2022-09-26", "close": 29.99, "volume": 8423092.0}, {"date": "2022-09-27", "close": 29.98, "volume": 8721355.0}, {"date": "2022-09-28", "close": 30.62, "volume": 4875911.0}, {"date": "2022-09-29", "close": 29.99, "volume": 4865749.0}, {"date": "2022-09-30", "close": 29.72, "volume": 5431453.0}, {"date": "2022-10-03", "close": 30.61, "volume": 4534258.0}, {"date": "2022-10-04", "close": 32.88, "volume": 6101243.0}, {"date": "2022-10-05", "close": 33.58, "volume": 5017941.0}, {"date": "2022-10-06", "close": 33.32, "volume": 4632080.0}, {"date": "2022-10-07", "close": 32.68, "volume": 4440234.0}, {"date": "2022-10-10", "close": 31.42, "volume": 5661077.0}, {"date": "2022-10-11", "close": 30.56, "volume": 5781848.0}, {"date": "2022-10-12", "close": 30.89, "volume": 3835600.0}, {"date": "2022-10-13", "close": 30.72, "volume": 6118539.0}, {"date": "2022-10-14", "close": 30.64, "volume": 5342754.0}, {"date": "2022-10-17", "close": 32.25, "volume": 4732929.0}, {"date": "2022-10-18", "close": 32.57, "volume": 5297229.0}, {"date": "2022-10-19", "close": 32.46, "volume": 4831464.0}, {"date": "2022-10-20", "close": 32.46, "volume": 6287668.0}, {"date": "2022-10-21", "close": 33.92, "volume": 6252577.0}, {"date": "2022-10-24", "close": 33.97, "volume": 4887606.0}, {"date": "2022-10-25", "close": 34.19, "volume": 5381720.0}, {"date": "2022-10-26", "close": 34.33, "volume": 3168779.0}, {"date": "2022-10-27", "close": 34.5, "volume": 3780934.0}, {"date": "2022-10-28", "close": 35.96, "volume": 5112438.0}, {"date": "2022-10-31", "close": 35.57, "volume": 6394548.0}, {"date": "2022-11-01", "close": 35.94, "volume": 5411733.0}, {"date": "2022-11-02", "close": 35.11, "volume": 7759522.0}, {"date": "2022-11-03", "close": 31.41, "volume": 14339190.0}, {"date": "2022-11-04", "close": 33.84, "volume": 8346405.0}, {"date": "2022-11-07", "close": 34.19, "volume": 6168627.0}, {"date": "2022-11-08", "close": 34.49, "volume": 5694170.0}, {"date": "2022-11-09", "close": 33.56, "volume": 5567084.0}, {"date": "2022-11-10", "close": 35.31, "volume": 5206617.0}, {"date": "2022-11-11", "close": 36.63, "volume": 5019025.0}, {"date": "2022-11-14", "close": 36.95, "volume": 6372391.0}, {"date": "2022-11-15", "close": 37.49, "volume": 6491271.0}, {"date": "2022-11-16", "close": 37.02, "volume": 3314945.0}, {"date": "2022-11-17", "close": 37.04, "volume": 2839740.0}, {"date": "2022-11-18", "close": 36.74, "volume": 2586936.0}, {"date": "2022-11-21", "close": 35.76, "volume": 3317987.0}, {"date": "2022-11-22", "close": 35.47, "volume": 5383785.0}, {"date": "2022-11-23", "close": 35.88, "volume": 2895730.0}, {"date": "2022-11-25", "close": 35.73, "volume": 1779341.0}, {"date": "2022-11-28", "close": 34.92, "volume": 4976717.0}, {"date": "2022-11-29", "close": 35.86, "volume": 3654157.0}, {"date": "2022-11-30", "close": 36.86, "volume": 7151857.0}, {"date": "2022-12-01", "close": 37.27, "volume": 5323916.0}, {"date": "2022-12-02", "close": 37.08, "volume": 4660804.0}, {"date": "2022-12-05", "close": 37.8, "volume": 5588898.0}, {"date": "2022-12-06", "close": 37.32, "volume": 4089248.0}, {"date": "2022-12-07", "close": 36.38, "volume": 4127253.0}, {"date": "2022-12-08", "close": 37.01, "volume": 3966061.0}, {"date": "2022-12-09", "close": 36.35, "volume": 3853382.0}, {"date": "2022-12-12", "close": 36.9, "volume": 3260870.0}, {"date": "2022-12-13", "close": 37.46, "volume": 5562051.0}, {"date": "2022-12-14", "close": 36.93, "volume": 6700356.0}, {"date": "2022-12-15", "close": 36.22, "volume": 4846780.0}, {"date": "2022-12-16", "close": 35.66, "volume": 5470755.0}, {"date": "2022-12-19", "close": 34.22, "volume": 4257862.0}, {"date": "2022-12-20", "close": 34.37, "volume": 3431732.0}, {"date": "2022-12-21", "close": 34.57, "volume": 2949274.0}, {"date": "2022-12-22", "close": 33.75, "volume": 3376339.0}, {"date": "2022-12-23", "close": 33.82, "volume": 2041791.0}, {"date": "2022-12-27", "close": 33.87, "volume": 3030472.0}, {"date": "2022-12-28", "close": 32.43, "volume": 4150718.0}, {"date": "2022-12-29", "close": 33.26, "volume": 3780989.0}, {"date": "2022-12-30", "close": 33.53, "volume": 2853646.0}, {"date": "2023-01-03", "close": 33.28, "volume": 3642742.0}, {"date": "2023-01-04", "close": 35.54, "volume": 4450856.0}, {"date": "2023-01-05", "close": 35.15, "volume": 3461554.0}, {"date": "2023-01-06", "close": 37.2, "volume": 6592485.0}, {"date": "2023-01-09", "close": 37.64, "volume": 5376553.0}, {"date": "2023-01-10", "close": 38.85, "volume": 4313152.0}, {"date": "2023-01-11", "close": 38.58, "volume": 3614707.0}, {"date": "2023-01-12", "close": 38.93, "volume": 3680368.0}, {"date": "2023-01-13", "close": 39.54, "volume": 2499816.0}, {"date": "2023-01-17", "close": 38.97, "volume": 3200288.0}, {"date": "2023-01-18", "close": 38.28, "volume": 3089228.0}, {"date": "2023-01-19", "close": 38.16, "volume": 3930794.0}, {"date": "2023-01-20", "close": 39.05, "volume": 3101156.0}, {"date": "2023-01-23", "close": 39.9, "volume": 3815414.0}, {"date": "2023-01-24", "close": 40.28, "volume": 2918539.0}, {"date": "2023-01-25", "close": 40.28, "volume": 2683754.0}, {"date": "2023-01-26", "close": 40.91, "volume": 3843647.0}, {"date": "2023-01-27", "close": 41.01, "volume": 2553137.0}, {"date": "2023-01-30", "close": 39.86, "volume": 4935251.0}, {"date": "2023-01-31", "close": 41.41, "volume": 4323329.0}, {"date": "2023-02-01", "close": 41.91, "volume": 3614132.0}, {"date": "2023-02-02", "close": 41.39, "volume": 4270803.0}, {"date": "2023-02-03", "close": 41.71, "volume": 3258861.0}, {"date": "2023-02-06", "close": 41.24, "volume": 2602637.0}, {"date": "2023-02-07", "close": 41.99, "volume": 3450554.0}, {"date": "2023-02-08", "close": 41.43, "volume": 3858311.0}, {"date": "2023-02-09", "close": 44.1, "volume": 11926200.0}, {"date": "2023-02-10", "close": 43.83, "volume": 6243135.0}, {"date": "2023-02-13", "close": 44.12, "volume": 4679608.0}, {"date": "2023-02-14", "close": 44.14, "volume": 5923555.0}, {"date": "2023-02-15", "close": 44.18, "volume": 3718046.0}, {"date": "2023-02-16", "close": 44.2, "volume": 3860876.0}, {"date": "2023-02-17", "close": 43.56, "volume": 3638327.0}, {"date": "2023-02-21", "close": 42.98, "volume": 3808357.0}, {"date": "2023-02-22", "close": 43.27, "volume": 2585133.0}, {"date": "2023-02-23", "close": 43.15, "volume": 3284838.0}, {"date": "2023-02-24", "close": 42.6, "volume": 3505401.0}, {"date": "2023-02-27", "close": 42.84, "volume": 3261726.0}, {"date": "2023-02-28", "close": 43.01, "volume": 4665014.0}, {"date": "2023-03-01", "close": 44.38, "volume": 6025565.0}, {"date": "2023-03-02", "close": 45.27, "volume": 5705345.0}, {"date": "2023-03-03", "close": 45.91, "volume": 4914038.0}, {"date": "2023-03-06", "close": 45.29, "volume": 5225630.0}, {"date": "2023-03-07", "close": 44.82, "volume": 2926633.0}, {"date": "2023-03-08", "close": 45.18, "volume": 4465826.0}, {"date": "2023-03-09", "close": 43.18, "volume": 5926850.0}, {"date": "2023-03-10", "close": 42.68, "volume": 5725350.0}, {"date": "2023-03-13", "close": 41.74, "volume": 6417750.0}, {"date": "2023-03-14", "close": 42.33, "volume": 3543535.0}, {"date": "2023-03-15", "close": 41.04, "volume": 6511161.0}, {"date": "2023-03-16", "close": 41.95, "volume": 6117433.0}, {"date": "2023-03-17", "close": 41.25, "volume": 7077882.0}, {"date": "2023-03-20", "close": 41.79, "volume": 3621308.0}, {"date": "2023-03-21", "close": 42.68, "volume": 3442528.0}, {"date": "2023-03-22", "close": 41.59, "volume": 3221100.0}, {"date": "2023-03-23", "close": 41.23, "volume": 3999295.0}, {"date": "2023-03-24", "close": 41.11, "volume": 4209273.0}, {"date": "2023-03-27", "close": 41.73, "volume": 3141591.0}, {"date": "2023-03-28", "close": 41.81, "volume": 2582433.0}, {"date": "2023-03-29", "close": 43.08, "volume": 3551659.0}, {"date": "2023-03-30", "close": 43.33, "volume": 3437055.0}, {"date": "2023-03-31", "close": 44.42, "volume": 3749038.0}, {"date": "2023-04-03", "close": 44.25, "volume": 3754488.0}, {"date": "2023-04-04", "close": 44.03, "volume": 3211451.0}, {"date": "2023-04-05", "close": 43.18, "volume": 3221408.0}, {"date": "2023-04-06", "close": 42.98, "volume": 3726960.0}, {"date": "2023-04-10", "close": 43.18, "volume": 4817669.0}, {"date": "2023-04-11", "close": 43.36, "volume": 3368608.0}, {"date": "2023-04-12", "close": 42.98, "volume": 4192954.0}, {"date": "2023-04-13", "close": 43.6, "volume": 3473829.0}, {"date": "2023-04-14", "close": 43.55, "volume": 4923785.0}, {"date": "2023-04-17", "close": 43.88, "volume": 2609012.0}, {"date": "2023-04-18", "close": 44.59, "volume": 4493934.0}, {"date": "2023-04-19", "close": 44.64, "volume": 3102761.0}, {"date": "2023-04-20", "close": 44.6, "volume": 5283220.0}, {"date": "2023-04-21", "close": 44.88, "volume": 2624570.0}, {"date": "2023-04-24", "close": 44.75, "volume": 2683739.0}, {"date": "2023-04-25", "close": 43.44, "volume": 4633043.0}, {"date": "2023-04-26", "close": 42.37, "volume": 4354176.0}, {"date": "2023-04-27", "close": 43.39, "volume": 4195550.0}, {"date": "2023-04-28", "close": 44.92, "volume": 4900196.0}, {"date": "2023-05-01", "close": 46.04, "volume": 7933494.0}, {"date": "2023-05-02", "close": 45.95, "volume": 7857196.0}, {"date": "2023-05-03", "close": 43.74, "volume": 6187493.0}, {"date": "2023-05-04", "close": 42.81, "volume": 6085865.0}, {"date": "2023-05-05", "close": 43.14, "volume": 5286978.0}, {"date": "2023-05-08", "close": 43.44, "volume": 3913293.0}, {"date": "2023-05-09", "close": 43.39, "volume": 4119101.0}, {"date": "2023-05-10", "close": 42.88, "volume": 5181618.0}, {"date": "2023-05-11", "close": 42.52, "volume": 3837445.0}, {"date": "2023-05-12", "close": 41.97, "volume": 5278509.0}, {"date": "2023-05-15", "close": 42.69, "volume": 4044211.0}, {"date": "2023-05-16", "close": 41.15, "volume": 4323781.0}, {"date": "2023-05-17", "close": 42.19, "volume": 4090735.0}, {"date": "2023-05-18", "close": 42.94, "volume": 3588941.0}, {"date": "2023-05-19", "close": 42.48, "volume": 2971198.0}, {"date": "2023-05-22", "close": 42.33, "volume": 2817815.0}, {"date": "2023-05-23", "close": 40.17, "volume": 6095983.0}, {"date": "2023-05-24", "close": 39.83, "volume": 5096875.0}, {"date": "2023-05-25", "close": 39.96, "volume": 4175205.0}, {"date": "2023-05-26", "close": 40.39, "volume": 3917518.0}, {"date": "2023-05-30", "close": 39.64, "volume": 4903997.0}, {"date": "2023-05-31", "close": 39.29, "volume": 6218577.0}, {"date": "2023-06-01", "close": 39.12, "volume": 5733412.0}, {"date": "2023-06-02", "close": 40.71, "volume": 5374718.0}, {"date": "2023-06-05", "close": 40.76, "volume": 3705508.0}, {"date": "2023-06-06", "close": 41.31, "volume": 4924809.0}, {"date": "2023-06-07", "close": 41.53, "volume": 3184577.0}, {"date": "2023-06-08", "close": 41.57, "volume": 4201310.0}, {"date": "2023-06-09", "close": 41.33, "volume": 3465419.0}, {"date": "2023-06-12", "close": 42.8, "volume": 4918982.0}, {"date": "2023-06-13", "close": 44.23, "volume": 6793997.0}, {"date": "2023-06-14", "close": 43.84, "volume": 4226067.0}, {"date": "2023-06-15", "close": 43.72, "volume": 3465880.0}, {"date": "2023-06-16", "close": 42.64, "volume": 7930075.0}, {"date": "2023-06-20", "close": 43.06, "volume": 3739705.0}, {"date": "2023-06-21", "close": 42.93, "volume": 3070459.0}, {"date": "2023-06-22", "close": 42.5, "volume": 3081089.0}, {"date": "2023-06-23", "close": 41.38, "volume": 5175977.0}, {"date": "2023-06-26", "close": 41.75, "volume": 2294368.0}, {"date": "2023-06-27", "close": 42.44, "volume": 2080098.0}, {"date": "2023-06-28", "close": 42.36, "volume": 2667069.0}, {"date": "2023-06-29", "close": 43.01, "volume": 2288841.0}, {"date": "2023-06-30", "close": 43.92, "volume": 4729457.0}, {"date": "2023-07-03", "close": 43.8, "volume": 1573898.0}, {"date": "2023-07-05", "close": 42.49, "volume": 4201786.0}, {"date": "2023-07-06", "close": 42.09, "volume": 3709293.0}, {"date": "2023-07-07", "close": 43.09, "volume": 4397191.0}, {"date": "2023-07-10", "close": 45.5, "volume": 5868338.0}, {"date": "2023-07-11", "close": 46.62, "volume": 6122422.0}, {"date": "2023-07-12", "close": 47.06, "volume": 5002338.0}, {"date": "2023-07-13", "close": 48.99, "volume": 8014153.0}, {"date": "2023-07-14", "close": 48.26, "volume": 4843229.0}, {"date": "2023-07-17", "close": 48.19, "volume": 3948565.0}, {"date": "2023-07-18", "close": 49.89, "volume": 4088468.0}, {"date": "2023-07-19", "close": 49.93, "volume": 3623441.0}, {"date": "2023-07-20", "close": 49.75, "volume": 3183118.0}, {"date": "2023-07-21", "close": 49.62, "volume": 4086618.0}, {"date": "2023-07-24", "close": 49.0, "volume": 4808044.0}, {"date": "2023-07-25", "close": 49.71, "volume": 3359919.0}, {"date": "2023-07-26", "close": 50.17, "volume": 3878040.0}, {"date": "2023-07-27", "close": 50.09, "volume": 4206375.0}, {"date": "2023-07-28", "close": 50.9, "volume": 2915642.0}, {"date": "2023-07-31", "close": 50.77, "volume": 2676742.0}, {"date": "2023-08-01", "close": 50.03, "volume": 3579527.0}, {"date": "2023-08-02", "close": 49.26, "volume": 5049101.0}, {"date": "2023-08-03", "close": 45.76, "volume": 13578130.0}, {"date": "2023-08-04", "close": 44.99, "volume": 6865037.0}, {"date": "2023-08-07", "close": 45.7, "volume": 4884205.0}, {"date": "2023-08-08", "close": 45.99, "volume": 5002834.0}, {"date": "2023-08-09", "close": 45.75, "volume": 5541420.0}, {"date": "2023-08-10", "close": 46.48, "volume": 4892014.0}, {"date": "2023-08-11", "close": 45.83, "volume": 4772206.0}, {"date": "2023-08-14", "close": 45.66, "volume": 4374438.0}, {"date": "2023-08-15", "close": 44.18, "volume": 4752280.0}, {"date": "2023-08-16", "close": 43.73, "volume": 3834193.0}, {"date": "2023-08-17", "close": 42.55, "volume": 4312815.0}, {"date": "2023-08-18", "close": 42.54, "volume": 5688507.0}, {"date": "2023-08-21", "close": 42.29, "volume": 4966558.0}, {"date": "2023-08-22", "close": 42.64, "volume": 6141834.0}, {"date": "2023-08-23", "close": 43.09, "volume": 5655715.0}, {"date": "2023-08-24", "close": 42.4, "volume": 5143516.0}, {"date": "2023-08-25", "close": 42.17, "volume": 4639760.0}, {"date": "2023-08-28", "close": 43.13, "volume": 3697482.0}, {"date": "2023-08-29", "close": 43.58, "volume": 3310478.0}, {"date": "2023-08-30", "close": 44.03, "volume": 3665195.0}, {"date": "2023-08-31", "close": 43.98, "volume": 3182107.0}, {"date": "2023-09-01", "close": 44.35, "volume": 3144683.0}, {"date": "2023-09-05", "close": 43.22, "volume": 3893756.0}, {"date": "2023-09-06", "close": 43.47, "volume": 3163218.0}, {"date": "2023-09-07", "close": 43.4, "volume": 4038707.0}, {"date": "2023-09-08", "close": 43.74, "volume": 2822990.0}, {"date": "2023-09-11", "close": 42.7, "volume": 5221282.0}, {"date": "2023-09-12", "close": 41.99, "volume": 5184057.0}, {"date": "2023-09-13", "close": 41.47, "volume": 5419616.0}, {"date": "2023-09-14", "close": 41.58, "volume": 5679283.0}, {"date": "2023-09-15", "close": 41.08, "volume": 11017030.0}, {"date": "2023-09-18", "close": 40.29, "volume": 5312160.0}, {"date": "2023-09-19", "close": 39.2, "volume": 8781035.0}, {"date": "2023-09-20", "close": 38.77, "volume": 4906281.0}, {"date": "2023-09-21", "close": 37.03, "volume": 6521524.0}, {"date": "2023-09-22", "close": 36.54, "volume": 5200025.0}, {"date": "2023-09-25", "close": 36.86, "volume": 5073428.0}, {"date": "2023-09-26", "close": 36.85, "volume": 5338656.0}, {"date": "2023-09-27", "close": 36.49, "volume": 5047265.0}, {"date": "2023-09-28", "close": 36.64, "volume": 4067321.0}, {"date": "2023-09-29", "close": 36.76, "volume": 3502353.0}, {"date": "2023-10-02", "close": 36.79, "volume": 3617444.0}, {"date": "2023-10-03", "close": 35.72, "volume": 5327029.0}, {"date": "2023-10-04", "close": 35.16, "volume": 5942366.0}, {"date": "2023-10-05", "close": 34.79, "volume": 3947552.0}, {"date": "2023-10-06", "close": 36.48, "volume": 8246969.0}, {"date": "2023-10-09", "close": 37.18, "volume": 4969772.0}, {"date": "2023-10-10", "close": 37.39, "volume": 5590293.0}, {"date": "2023-10-11", "close": 38.01, "volume": 5182839.0}, {"date": "2023-10-12", "close": 37.16, "volume": 4514286.0}, {"date": "2023-10-13", "close": 36.44, "volume": 3500615.0}, {"date": "2023-10-16", "close": 36.95, "volume": 3135265.0}, {"date": "2023-10-17", "close": 36.84, "volume": 2962600.0}, {"date": "2023-10-18", "close": 35.63, "volume": 5624221.0}, {"date": "2023-10-19", "close": 35.99, "volume": 5092102.0}, {"date": "2023-10-20", "close": 35.25, "volume": 5185310.0}, {"date": "2023-10-23", "close": 36.64, "volume": 7034265.0}, {"date": "2023-10-24", "close": 36.66, "volume": 4213464.0}, {"date": "2023-10-25", "close": 34.63, "volume": 5879081.0}, {"date": "2023-10-26", "close": 34.84, "volume": 4056308.0}, {"date": "2023-10-27", "close": 34.23, "volume": 4021644.0}, {"date": "2023-10-30", "close": 34.83, "volume": 3628197.0}, {"date": "2023-10-31", "close": 34.92, "volume": 4266309.0}, {"date": "2023-11-01", "close": 34.97, "volume": 4337090.0}, {"date": "2023-11-02", "close": 36.25, "volume": 6822335.0}, {"date": "2023-11-03", "close": 38.16, "volume": 6747227.0}, {"date": "2023-11-06", "close": 38.28, "volume": 4900100.0}, {"date": "2023-11-07", "close": 38.27, "volume": 3678732.0}, {"date": "2023-11-08", "close": 38.65, "volume": 7476744.0}, {"date": "2023-11-09", "close": 38.21, "volume": 7944607.0}, {"date": "2023-11-10", "close": 38.74, "volume": 4703411.0}, {"date": "2023-11-13", "close": 37.94, "volume": 4472474.0}, {"date": "2023-11-14", "close": 40.26, "volume": 5978204.0}, {"date": "2023-11-15", "close": 40.63, "volume": 4569821.0}, {"date": "2023-11-16", "close": 40.21, "volume": 5125498.0}, {"date": "2023-11-17", "close": 39.8, "volume": 5700905.0}, {"date": "2023-11-20", "close": 40.31, "volume": 4094831.0}, {"date": "2023-11-21", "close": 39.86, "volume": 3479829.0}, {"date": "2023-11-22", "close": 40.35, "volume": 3238594.0}, {"date": "2023-11-24", "close": 40.22, "volume": 1362292.0}, {"date": "2023-11-27", "close": 40.05, "volume": 2996931.0}, {"date": "2023-11-28", "close": 39.73, "volume": 4320464.0}, {"date": "2023-11-29", "close": 39.43, "volume": 4103586.0}, {"date": "2023-11-30", "close": 39.44, "volume": 4902129.0}, {"date": "2023-12-01", "close": 40.84, "volume": 5347638.0}, {"date": "2023-12-04", "close": 40.35, "volume": 4936963.0}, {"date": "2023-12-05", "close": 39.13, "volume": 5098538.0}, {"date": "2023-12-06", "close": 39.37, "volume": 3951191.0}, {"date": "2023-12-07", "close": 39.81, "volume": 3356391.0}, {"date": "2023-12-08", "close": 41.42, "volume": 5918537.0}, {"date": "2023-12-11", "close": 43.54, "volume": 7063381.0}, {"date": "2023-12-12", "close": 43.37, "volume": 4050302.0}, {"date": "2023-12-13", "close": 43.75, "volume": 5467478.0}, {"date": "2023-12-14", "close": 44.66, "volume": 6447316.0}, {"date": "2023-12-15", "close": 43.1, "volume": 10522770.0}, {"date": "2023-12-18", "close": 43.54, "volume": 4249791.0}, {"date": "2023-12-19", "close": 45.02, "volume": 4995679.0}, {"date": "2023-12-20", "close": 43.49, "volume": 4338026.0}, {"date": "2023-12-21", "close": 44.49, "volume": 3946101.0}, {"date": "2023-12-22", "close": 44.38, "volume": 3022315.0}, {"date": "2023-12-26", "close": 44.66, "volume": 2292873.0}, {"date": "2023-12-27", "close": 44.79, "volume": 2742659.0}, {"date": "2023-12-28", "close": 45.05, "volume": 2292971.0}, {"date": "2023-12-29", "close": 44.68, "volume": 2634286.0}, {"date": "2024-01-02", "close": 45.48, "volume": 4204641.0}, {"date": "2024-01-03", "close": 44.25, "volume": 4054836.0}, {"date": "2024-01-04", "close": 44.35, "volume": 3453957.0}, {"date": "2024-01-05", "close": 44.83, "volume": 3204847.0}, {"date": "2024-01-08", "close": 45.91, "volume": 3604413.0}, {"date": "2024-01-09", "close": 44.61, "volume": 4902651.0}, {"date": "2024-01-10", "close": 43.49, "volume": 5589323.0}, {"date": "2024-01-11", "close": 43.41, "volume": 4263140.0}, {"date": "2024-01-12", "close": 42.37, "volume": 4404677.0}, {"date": "2024-01-16", "close": 42.27, "volume": 5546329.0}, {"date": "2024-01-17", "close": 41.63, "volume": 5221152.0}, {"date": "2024-01-18", "close": 42.86, "volume": 4547545.0}, {"date": "2024-01-19", "close": 43.0, "volume": 5465471.0}, {"date": "2024-01-22", "close": 42.56, "volume": 4245490.0}, {"date": "2024-01-23", "close": 43.05, "volume": 3365745.0}, {"date": "2024-01-24", "close": 42.86, "volume": 3855440.0}, {"date": "2024-01-25", "close": 43.62, "volume": 4086959.0}, {"date": "2024-01-26", "close": 43.65, "volume": 3475734.0}, {"date": "2024-01-29", "close": 43.85, "volume": 2912524.0}, {"date": "2024-01-30", "close": 43.66, "volume": 2726744.0}, {"date": "2024-01-31", "close": 43.37, "volume": 4527752.0}, {"date": "2024-02-01", "close": 44.71, "volume": 5235413.0}, {"date": "2024-02-02", "close": 44.88, "volume": 4084317.0}, {"date": "2024-02-05", "close": 44.51, "volume": 3149670.0}, {"date": "2024-02-06", "close": 44.69, "volume": 4168370.0}, {"date": "2024-02-07", "close": 44.72, "volume": 3918136.0}, {"date": "2024-02-08", "close": 46.43, "volume": 5538289.0}, {"date": "2024-02-09", "close": 46.74, "volume": 3889197.0}, {"date": "2024-02-12", "close": 47.02, "volume": 3913706.0}, {"date": "2024-02-13", "close": 45.66, "volume": 6891098.0}, {"date": "2024-02-14", "close": 42.8, "volume": 16791670.0}, {"date": "2024-02-15", "close": 43.1, "volume": 5746135.0}, {"date": "2024-02-16", "close": 42.54, "volume": 6156867.0}, {"date": "2024-02-20", "close": 42.36, "volume": 4321497.0}, {"date": "2024-02-21", "close": 42.3, "volume": 3681710.0}, {"date": "2024-02-22", "close": 42.43, "volume": 3277898.0}, {"date": "2024-02-23", "close": 42.58, "volume": 3434253.0}, {"date": "2024-02-26", "close": 41.75, "volume": 3383760.0}, {"date": "2024-02-27", "close": 42.0, "volume": 3206425.0}, {"date": "2024-02-28", "close": 42.19, "volume": 4142628.0}, {"date": "2024-02-29", "close": 43.28, "volume": 4264568.0}, {"date": "2024-03-01", "close": 42.96, "volume": 4056866.0}, {"date": "2024-03-04", "close": 42.01, "volume": 3154268.0}, {"date": "2024-03-05", "close": 41.99, "volume": 3948238.0}, {"date": "2024-03-06", "close": 42.03, "volume": 2644661.0}, {"date": "2024-03-07", "close": 42.91, "volume": 2969212.0}, {"date": "2024-03-08", "close": 42.47, "volume": 2765455.0}, {"date": "2024-03-11", "close": 42.64, "volume": 2247751.0}, {"date": "2024-03-12", "close": 42.8, "volume": 2659078.0}, {"date": "2024-03-13", "close": 42.86, "volume": 2406746.0}, {"date": "2024-03-14", "close": 42.77, "volume": 3944986.0}, {"date": "2024-03-15", "close": 42.88, "volume": 5188619.0}, {"date": "2024-03-18", "close": 44.12, "volume": 4302241.0}, {"date": "2024-03-19", "close": 44.47, "volume": 2715119.0}, {"date": "2024-03-20", "close": 44.61, "volume": 2565097.0}, {"date": "2024-03-21", "close": 44.75, "volume": 2508285.0}, {"date": "2024-03-22", "close": 44.47, "volume": 1857479.0}, {"date": "2024-03-25", "close": 44.55, "volume": 2276651.0}, {"date": "2024-03-26", "close": 46.46, "volume": 4319617.0}, {"date": "2024-03-27", "close": 46.6, "volume": 3222861.0}, {"date": "2024-03-28", "close": 47.21, "volume": 3079598.0}, {"date": "2024-04-01", "close": 47.78, "volume": 3123510.0}, {"date": "2024-04-02", "close": 46.42, "volume": 2901382.0}, {"date": "2024-04-03", "close": 46.75, "volume": 2623928.0}, {"date": "2024-04-04", "close": 45.86, "volume": 2701303.0}, {"date": "2024-04-05", "close": 46.53, "volume": 1923089.0}, {"date": "2024-04-08", "close": 46.3, "volume": 2275856.0}, {"date": "2024-04-09", "close": 46.41, "volume": 2223878.0}, {"date": "2024-04-10", "close": 44.68, "volume": 3056176.0}, {"date": "2024-04-11", "close": 44.72, "volume": 2692808.0}, {"date": "2024-04-12", "close": 42.48, "volume": 4502254.0}, {"date": "2024-04-15", "close": 42.85, "volume": 3970935.0}, {"date": "2024-04-16", "close": 42.7, "volume": 2984485.0}, {"date": "2024-04-17", "close": 42.03, "volume": 2523122.0}, {"date": "2024-04-18", "close": 42.04, "volume": 3502828.0}, {"date": "2024-04-19", "close": 42.42, "volume": 2659811.0}, {"date": "2024-04-22", "close": 42.43, "volume": 2639114.0}, {"date": "2024-04-23", "close": 42.85, "volume": 1791256.0}, {"date": "2024-04-24", "close": 42.71, "volume": 2617104.0}, {"date": "2024-04-25", "close": 42.18, "volume": 3036144.0}, {"date": "2024-04-26", "close": 41.09, "volume": 4682708.0}, {"date": "2024-04-29", "close": 41.61, "volume": 4243064.0}, {"date": "2024-04-30", "close": 39.44, "volume": 5807991.0}, {"date": "2024-05-01", "close": 39.75, "volume": 7360269.0}, {"date": "2024-05-02", "close": 40.87, "volume": 7464042.0}, {"date": "2024-05-03", "close": 41.04, "volume": 4379185.0}, {"date": "2024-05-06", "close": 41.01, "volume": 4505803.0}, {"date": "2024-05-07", "close": 40.64, "volume": 3297125.0}, {"date": "2024-05-08", "close": 40.04, "volume": 4430146.0}, {"date": "2024-05-09", "close": 40.85, "volume": 2715419.0}, {"date": "2024-05-10", "close": 40.57, "volume": 2036768.0}, {"date": "2024-05-13", "close": 40.93, "volume": 2697692.0}, {"date": "2024-05-14", "close": 41.29, "volume": 3422919.0}, {"date": "2024-05-15", "close": 41.55, "volume": 3007524.0}, {"date": "2024-05-16", "close": 41.65, "volume": 3568308.0}, {"date": "2024-05-17", "close": 41.03, "volume": 2705622.0}, {"date": "2024-05-20", "close": 41.36, "volume": 3512695.0}, {"date": "2024-05-21", "close": 40.81, "volume": 2484453.0}, {"date": "2024-05-22", "close": 40.2, "volume": 3323777.0}, {"date": "2024-05-23", "close": 38.93, "volume": 4460742.0}, {"date": "2024-05-24", "close": 39.72, "volume": 2937018.0}, {"date": "2024-05-28", "close": 38.98, "volume": 3672641.0}, {"date": "2024-05-29", "close": 38.7, "volume": 3842183.0}, {"date": "2024-05-30", "close": 38.53, "volume": 3323288.0}, {"date": "2024-05-31", "close": 40.17, "volume": 7458204.0}, {"date": "2024-06-03", "close": 40.21, "volume": 3357105.0}, {"date": "2024-06-04", "close": 39.44, "volume": 2684795.0}, {"date": "2024-06-05", "close": 40.38, "volume": 3051510.0}, {"date": "2024-06-06", "close": 40.09, "volume": 3506843.0}, {"date": "2024-06-07", "close": 40.69, "volume": 3041450.0}, {"date": "2024-06-10", "close": 40.77, "volume": 3149254.0}, {"date": "2024-06-11", "close": 40.77, "volume": 2953846.0}, {"date": "2024-06-12", "close": 40.47, "volume": 4028824.0}, {"date": "2024-06-13", "close": 40.53, "volume": 3098635.0}, {"date": "2024-06-14", "close": 39.85, "volume": 2680903.0}, {"date": "2024-06-17", "close": 40.39, "volume": 2964330.0}, {"date": "2024-06-18", "close": 40.53, "volume": 2741169.0}, {"date": "2024-06-20", "close": 41.7, "volume": 3715733.0}, {"date": "2024-06-21", "close": 42.0, "volume": 8870948.0}, {"date": "2024-06-24", "close": 42.45, "volume": 3857205.0}, {"date": "2024-06-25", "close": 41.96, "volume": 2690909.0}, {"date": "2024-06-26", "close": 42.43, "volume": 2222609.0}, {"date": "2024-06-27", "close": 43.37, "volume": 3071631.0}, {"date": "2024-06-28", "close": 44.44, "volume": 5978451.0}, {"date": "2024-07-01", "close": 42.86, "volume": 3263518.0}, {"date": "2024-07-02", "close": 42.33, "volume": 3597654.0}, {"date": "2024-07-03", "close": 43.28, "volume": 2401064.0}, {"date": "2024-07-05", "close": 43.04, "volume": 4584846.0}, {"date": "2024-07-08", "close": 43.69, "volume": 2629026.0}, {"date": "2024-07-09", "close": 43.74, "volume": 2699510.0}, {"date": "2024-07-10", "close": 43.91, "volume": 2352425.0}, {"date": "2024-07-11", "close": 45.84, "volume": 4737851.0}, {"date": "2024-07-12", "close": 46.11, "volume": 2597763.0}, {"date": "2024-07-15", "close": 46.15, "volume": 2288665.0}, {"date": "2024-07-16", "close": 46.78, "volume": 2716227.0}, {"date": "2024-07-17", "close": 46.19, "volume": 2795955.0}, {"date": "2024-07-18", "close": 45.3, "volume": 2583206.0}, {"date": "2024-07-19", "close": 45.37, "volume": 2144825.0}, {"date": "2024-07-22", "close": 43.77, "volume": 4020076.0}, {"date": "2024-07-23", "close": 43.78, "volume": 3543296.0}, {"date": "2024-07-24", "close": 42.44, "volume": 3309551.0}, {"date": "2024-07-25", "close": 41.44, "volume": 3646740.0}, {"date": "2024-07-26", "close": 41.84, "volume": 2738119.0}, {"date": "2024-07-29", "close": 42.78, "volume": 3378958.0}, {"date": "2024-07-30", "close": 42.78, "volume": 2973285.0}, {"date": "2024-07-31", "close": 42.97, "volume": 4895348.0}, {"date": "2024-08-01", "close": 37.29, "volume": 20442240.0}, {"date": "2024-08-02", "close": 35.48, "volume": 12827870.0}, {"date": "2024-08-05", "close": 34.07, "volume": 9986559.0}, {"date": "2024-08-06", "close": 35.4, "volume": 7302679.0}, {"date": "2024-08-07", "close": 36.44, "volume": 9821396.0}, {"date": "2024-08-08", "close": 37.49, "volume": 5468070.0}, {"date": "2024-08-09", "close": 37.13, "volume": 4219941.0}, {"date": "2024-08-12", "close": 37.28, "volume": 3580928.0}, {"date": "2024-08-13", "close": 38.16, "volume": 4914404.0}, {"date": "2024-08-14", "close": 38.08, "volume": 3334579.0}, {"date": "2024-08-15", "close": 39.2, "volume": 4270500.0}, {"date": "2024-08-16", "close": 38.9, "volume": 3406517.0}, {"date": "2024-08-19", "close": 40.07, "volume": 3385037.0}, {"date": "2024-08-20", "close": 39.4, "volume": 3375307.0}, {"date": "2024-08-21", "close": 39.5, "volume": 3123690.0}, {"date": "2024-08-22", "close": 38.74, "volume": 3686528.0}, {"date": "2024-08-23", "close": 38.93, "volume": 5127284.0}, {"date": "2024-08-26", "close": 38.04, "volume": 4006445.0}, {"date": "2024-08-27", "close": 38.01, "volume": 3216892.0}, {"date": "2024-08-28", "close": 37.06, "volume": 4481206.0}, {"date": "2024-08-29", "close": 37.41, "volume": 3792193.0}, {"date": "2024-08-30", "close": 37.59, "volume": 4638497.0}, {"date": "2024-09-03", "close": 36.29, "volume": 4869789.0}, {"date": "2024-09-04", "close": 36.61, "volume": 5022453.0}, {"date": "2024-09-05", "close": 35.81, "volume": 4136466.0}, {"date": "2024-09-06", "close": 35.01, "volume": 5821677.0}, {"date": "2024-09-09", "close": 34.97, "volume": 4216641.0}, {"date": "2024-09-10", "close": 34.87, "volume": 3214424.0}, {"date": "2024-09-11", "close": 35.38, "volume": 3434625.0}, {"date": "2024-09-12", "close": 35.9, "volume": 4051243.0}, {"date": "2024-09-13", "close": 36.51, "volume": 5160182.0}, {"date": "2024-09-16", "close": 36.44, "volume": 5062659.0}, {"date": "2024-09-17", "close": 37.21, "volume": 4730506.0}, {"date": "2024-09-18", "close": 36.96, "volume": 6721771.0}, {"date": "2024-09-19", "close": 37.75, "volume": 5999603.0}, {"date": "2024-09-20", "close": 37.31, "volume": 11291690.0}, {"date": "2024-09-23", "close": 36.85, "volume": 6791456.0}, {"date": "2024-09-24", "close": 37.35, "volume": 6162299.0}, {"date": "2024-09-25", "close": 37.18, "volume": 3809414.0}, {"date": "2024-09-26", "close": 38.31, "volume": 4577192.0}, {"date": "2024-09-27", "close": 39.62, "volume": 5684474.0}, {"date": "2024-09-30", "close": 39.09, "volume": 3974746.0}, {"date": "2024-10-01", "close": 38.62, "volume": 4121550.0}, {"date": "2024-10-02", "close": 39.62, "volume": 4407472.0}, {"date": "2024-10-03", "close": 39.67, "volume": 3530567.0}, {"date": "2024-10-04", "close": 40.43, "volume": 3635664.0}, {"date": "2024-10-07", "close": 41.1, "volume": 4525071.0}, {"date": "2024-10-08", "close": 39.81, "volume": 5036125.0}, {"date": "2024-10-09", "close": 40.18, "volume": 3100967.0}, {"date": "2024-10-10", "close": 39.59, "volume": 2679982.0}, {"date": "2024-10-11", "close": 39.66, "volume": 2337426.0}, {"date": "2024-10-14", "close": 40.24, "volume": 3113643.0}, {"date": "2024-10-15", "close": 39.39, "volume": 2797017.0}, {"date": "2024-10-16", "close": 39.9, "volume": 2594641.0}, {"date": "2024-10-17", "close": 40.58, "volume": 3409263.0}, {"date": "2024-10-18", "close": 41.19, "volume": 3440371.0}, {"date": "2024-10-21", "close": 40.48, "volume": 2993790.0}, {"date": "2024-10-22", "close": 40.52, "volume": 2683429.0}, {"date": "2024-10-23", "close": 39.64, "volume": 3048153.0}, {"date": "2024-10-24", "close": 40.1, "volume": 2791880.0}, {"date": "2024-10-25", "close": 40.36, "volume": 2345293.0}, {"date": "2024-10-28", "close": 41.72, "volume": 3278646.0}, {"date": "2024-10-29", "close": 41.99, "volume": 5060660.0}, {"date": "2024-10-30", "close": 41.41, "volume": 6405672.0}, {"date": "2024-10-31", "close": 36.87, "volume": 13591260.0}, {"date": "2024-11-01", "close": 36.41, "volume": 6297436.0}, {"date": "2024-11-04", "close": 36.4, "volume": 3590059.0}, {"date": "2024-11-05", "close": 36.23, "volume": 4217699.0}, {"date": "2024-11-06", "close": 37.43, "volume": 5548913.0}, {"date": "2024-11-07", "close": 37.67, "volume": 3004138.0}, {"date": "2024-11-08", "close": 36.69, "volume": 4367536.0}, {"date": "2024-11-11", "close": 36.72, "volume": 3509489.0}, {"date": "2024-11-12", "close": 36.75, "volume": 6174999.0}, {"date": "2024-11-13", "close": 37.98, "volume": 5438512.0}, {"date": "2024-11-14", "close": 37.52, "volume": 3258495.0}, {"date": "2024-11-15", "close": 37.28, "volume": 3364357.0}, {"date": "2024-11-18", "close": 37.15, "volume": 3342807.0}, {"date": "2024-11-19", "close": 37.27, "volume": 2445899.0}, {"date": "2024-11-20", "close": 37.51, "volume": 3213194.0}, {"date": "2024-11-21", "close": 38.01, "volume": 2569600.0}, {"date": "2024-11-22", "close": 37.8, "volume": 3368937.0}, {"date": "2024-11-25", "close": 38.31, "volume": 4073527.0}, {"date": "2024-11-26", "close": 37.55, "volume": 2852153.0}, {"date": "2024-11-27", "close": 37.37, "volume": 3184312.0}, {"date": "2024-11-29", "close": 38.34, "volume": 1881286.0}, {"date": "2024-12-02", "close": 38.29, "volume": 3281699.0}, {"date": "2024-12-03", "close": 37.51, "volume": 4211794.0}, {"date": "2024-12-04", "close": 37.52, "volume": 2644263.0}, {"date": "2024-12-05", "close": 36.84, "volume": 3387840.0}, {"date": "2024-12-06", "close": 36.66, "volume": 5294351.0}, {"date": "2024-12-09", "close": 36.6, "volume": 5038003.0}, {"date": "2024-12-10", "close": 36.52, "volume": 3352299.0}, {"date": "2024-12-11", "close": 36.94, "volume": 3212760.0}, {"date": "2024-12-12", "close": 36.8, "volume": 4004531.0}, {"date": "2024-12-13", "close": 36.25, "volume": 2843383.0}, {"date": "2024-12-16", "close": 35.28, "volume": 5604532.0}, {"date": "2024-12-17", "close": 35.37, "volume": 3936841.0}, {"date": "2024-12-18", "close": 33.8, "volume": 4285491.0}, {"date": "2024-12-19", "close": 33.44, "volume": 5116736.0}, {"date": "2024-12-20", "close": 34.16, "volume": 8754168.0}, {"date": "2024-12-23", "close": 34.29, "volume": 3740436.0}, {"date": "2024-12-24", "close": 34.74, "volume": 1866759.0}, {"date": "2024-12-26", "close": 34.89, "volume": 2468509.0}, {"date": "2024-12-27", "close": 34.77, "volume": 2524382.0}, {"date": "2024-12-30", "close": 34.35, "volume": 3243257.0}, {"date": "2024-12-31", "close": 34.65, "volume": 2923126.0}, {"date": "2025-01-02", "close": 33.66, "volume": 4249650.0}, {"date": "2025-01-03", "close": 34.09, "volume": 3320572.0}, {"date": "2025-01-06", "close": 33.94, "volume": 6038941.0}, {"date": "2025-01-07", "close": 33.23, "volume": 4901643.0}, {"date": "2025-01-08", "close": 32.69, "volume": 4486773.0}, {"date": "2025-01-10", "close": 31.87, "volume": 5914058.0}, {"date": "2025-01-13", "close": 32.33, "volume": 5165439.0}, {"date": "2025-01-14", "close": 33.1, "volume": 6102270.0}, {"date": "2025-01-15", "close": 33.0, "volume": 5045234.0}, {"date": "2025-01-16", "close": 33.13, "volume": 3927933.0}, {"date": "2025-01-17", "close": 32.85, "volume": 4592022.0}, {"date": "2025-01-21", "close": 33.35, "volume": 5019520.0}, {"date": "2025-01-22", "close": 32.81, "volume": 4254701.0}, {"date": "2025-01-23", "close": 33.12, "volume": 4719442.0}, {"date": "2025-01-24", "close": 32.89, "volume": 2852429.0}, {"date": "2025-01-27", "close": 33.56, "volume": 5497577.0}, {"date": "2025-01-28", "close": 33.5, "volume": 3460902.0}, {"date": "2025-01-29", "close": 34.01, "volume": 5251584.0}, {"date": "2025-01-30", "close": 34.55, "volume": 4850847.0}, {"date": "2025-01-31", "close": 34.48, "volume": 5009723.0}, {"date": "2025-02-03", "close": 34.15, "volume": 5541132.0}, {"date": "2025-02-04", "close": 34.55, "volume": 5858097.0}, {"date": "2025-02-05", "close": 34.24, "volume": 4202998.0}, {"date": "2025-02-06", "close": 34.48, "volume": 2886645.0}, {"date": "2025-02-07", "close": 34.57, "volume": 4177370.0}, {"date": "2025-02-10", "close": 34.36, "volume": 4356049.0}, {"date": "2025-02-11", "close": 34.27, "volume": 3678808.0}, {"date": "2025-02-12", "close": 34.37, "volume": 7460807.0}, {"date": "2025-02-13", "close": 40.37, "volume": 17992440.0}, {"date": "2025-02-14", "close": 39.81, "volume": 6452090.0}, {"date": "2025-02-18", "close": 38.07, "volume": 6062911.0}, {"date": "2025-02-19", "close": 38.34, "volume": 4414682.0}, {"date": "2025-02-20", "close": 38.3, "volume": 3234764.0}, {"date": "2025-02-21", "close": 36.0, "volume": 5169800.0}, {"date": "2025-02-24", "close": 36.37, "volume": 4240272.0}, {"date": "2025-02-25", "close": 35.52, "volume": 4944672.0}, {"date": "2025-02-26", "close": 35.17, "volume": 4577900.0}, {"date": "2025-02-27", "close": 34.67, "volume": 3582349.0}, {"date": "2025-02-28", "close": 34.76, "volume": 4440808.0}, {"date": "2025-03-03", "close": 33.19, "volume": 4898299.0}, {"date": "2025-03-04", "close": 32.61, "volume": 6146585.0}, {"date": "2025-03-05", "close": 32.83, "volume": 4233117.0}, {"date": "2025-03-06", "close": 31.64, "volume": 5420440.0}, {"date": "2025-03-07", "close": 32.03, "volume": 9376449.0}, {"date": "2025-03-10", "close": 31.89, "volume": 9080816.0}, {"date": "2025-03-11", "close": 31.29, "volume": 5775678.0}, {"date": "2025-03-12", "close": 30.99, "volume": 5265666.0}, {"date": "2025-03-13", "close": 30.16, "volume": 4514448.0}, {"date": "2025-03-14", "close": 31.76, "volume": 5186617.0}, {"date": "2025-03-17", "close": 32.42, "volume": 5132480.0}, {"date": "2025-03-18", "close": 31.86, "volume": 4623476.0}, {"date": "2025-03-19", "close": 32.69, "volume": 4176529.0}, {"date": "2025-03-20", "close": 32.53, "volume": 4758384.0}, {"date": "2025-03-21", "close": 31.42, "volume": 13130770.0}, {"date": "2025-03-24", "close": 32.42, "volume": 5301734.0}, {"date": "2025-03-25", "close": 32.04, "volume": 4664562.0}, {"date": "2025-03-26", "close": 32.12, "volume": 2977789.0}, {"date": "2025-03-27", "close": 31.61, "volume": 4009896.0}, {"date": "2025-03-28", "close": 30.36, "volume": 6500579.0}, {"date": "2025-03-31", "close": 29.64, "volume": 7021899.0}, {"date": "2025-04-01", "close": 29.94, "volume": 6447604.0}, {"date": "2025-04-02", "close": 30.75, "volume": 5133639.0}, {"date": "2025-04-03", "close": 27.9, "volume": 13214400.0}, {"date": "2025-04-04", "close": 26.86, "volume": 11275450.0}, {"date": "2025-04-07", "close": 26.3, "volume": 11382930.0}, {"date": "2025-04-08", "close": 25.79, "volume": 10725070.0}, {"date": "2025-04-09", "close": 29.93, "volume": 9057207.0}, {"date": "2025-04-10", "close": 28.75, "volume": 7317071.0}, {"date": "2025-04-11", "close": 29.35, "volume": 4814716.0}, {"date": "2025-04-14", "close": 29.62, "volume": 5143391.0}, {"date": "2025-04-15", "close": 29.71, "volume": 5791390.0}, {"date": "2025-04-16", "close": 28.46, "volume": 6445950.0}, {"date": "2025-04-17", "close": 28.9, "volume": 4333813.0}, {"date": "2025-04-21", "close": 28.92, "volume": 4534753.0}, {"date": "2025-04-22", "close": 30.28, "volume": 5488435.0}, {"date": "2025-04-23", "close": 30.77, "volume": 5789439.0}, {"date": "2025-04-24", "close": 31.42, "volume": 6263224.0}, {"date": "2025-04-25", "close": 31.67, "volume": 4628541.0}, {"date": "2025-04-28", "close": 32.21, "volume": 5599042.0}, {"date": "2025-04-29", "close": 31.8, "volume": 4492125.0}, {"date": "2025-04-30", "close": 31.46, "volume": 6426480.0}, {"date": "2025-05-01", "close": 30.86, "volume": 10706110.0}, {"date": "2025-05-02", "close": 31.97, "volume": 7300131.0}, {"date": "2025-05-05", "close": 32.07, "volume": 3748220.0}, {"date": "2025-05-06", "close": 31.42, "volume": 5194634.0}, {"date": "2025-05-07", "close": 31.74, "volume": 4553021.0}, {"date": "2025-05-08", "close": 32.21, "volume": 6025669.0}, {"date": "2025-05-09", "close": 32.58, "volume": 2847888.0}, {"date": "2025-05-12", "close": 34.66, "volume": 5468108.0}, {"date": "2025-05-13", "close": 34.9, "volume": 4641786.0}, {"date": "2025-05-14", "close": 34.95, "volume": 5452159.0}, {"date": "2025-05-15", "close": 34.39, "volume": 4665461.0}, {"date": "2025-05-16", "close": 33.97, "volume": 4682283.0}, {"date": "2025-05-19", "close": 33.67, "volume": 3364781.0}, {"date": "2025-05-20", "close": 32.9, "volume": 3147372.0}, {"date": "2025-05-21", "close": 31.37, "volume": 6218888.0}, {"date": "2025-05-22", "close": 31.35, "volume": 5057257.0}, {"date": "2025-05-23", "close": 31.35, "volume": 2980226.0}, {"date": "2025-05-27", "close": 31.99, "volume": 4069782.0}, {"date": "2025-05-28", "close": 31.8, "volume": 3143618.0}, {"date": "2025-05-29", "close": 31.73, "volume": 4585108.0}, {"date": "2025-05-30", "close": 31.65, "volume": 15732440.0}, {"date": "2025-06-02", "close": 31.17, "volume": 5584647.0}, {"date": "2025-06-03", "close": 31.96, "volume": 4539088.0}, {"date": "2025-06-04", "close": 31.99, "volume": 3640634.0}, {"date": "2025-06-05", "close": 31.29, "volume": 3663216.0}, {"date": "2025-06-06", "close": 31.86, "volume": 3184220.0}, {"date": "2025-06-09", "close": 32.47, "volume": 3847550.0}, {"date": "2025-06-10", "close": 33.39, "volume": 4211690.0}, {"date": "2025-06-11", "close": 33.23, "volume": 4703569.0}, {"date": "2025-06-12", "close": 33.14, "volume": 3044674.0}, {"date": "2025-06-13", "close": 31.73, "volume": 5966561.0}, {"date": "2025-06-16", "close": 34.3, "volume": 9091660.0}, {"date": "2025-06-17", "close": 33.57, "volume": 5321547.0}, {"date": "2025-06-18", "close": 33.94, "volume": 5125200.0}, {"date": "2025-06-20", "close": 33.77, "volume": 11169720.0}, {"date": "2025-06-23", "close": 33.25, "volume": 6034754.0}, {"date": "2025-06-24", "close": 34.2, "volume": 4367725.0}, {"date": "2025-06-25", "close": 33.88, "volume": 2900863.0}, {"date": "2025-06-26", "close": 33.79, "volume": 4347218.0}, {"date": "2025-06-27", "close": 34.37, "volume": 4993718.0}, {"date": "2025-06-30", "close": 34.39, "volume": 3801128.0}, {"date": "2025-07-01", "close": 36.89, "volume": 8537141.0}, {"date": "2025-07-02", "close": 37.67, "volume": 5316868.0}, {"date": "2025-07-03", "close": 37.59, "volume": 2311196.0}, {"date": "2025-07-07", "close": 37.03, "volume": 5117126.0}, {"date": "2025-07-08", "close": 37.52, "volume": 3654266.0}, {"date": "2025-07-09", "close": 37.69, "volume": 2892465.0}, {"date": "2025-07-10", "close": 38.84, "volume": 4041604.0}, {"date": "2025-07-11", "close": 37.93, "volume": 4349026.0}, {"date": "2025-07-14", "close": 38.11, "volume": 3515743.0}, {"date": "2025-07-15", "close": 37.72, "volume": 4457347.0}, {"date": "2025-07-16", "close": 37.3, "volume": 3566654.0}, {"date": "2025-07-17", "close": 37.57, "volume": 3705419.0}, {"date": "2025-07-18", "close": 37.19, "volume": 4114251.0}, {"date": "2025-07-21", "close": 37.17, "volume": 3479644.0}, {"date": "2025-07-22", "close": 38.14, "volume": 4503131.0}, {"date": "2025-07-23", "close": 38.33, "volume": 3893633.0}, {"date": "2025-07-24", "close": 37.36, "volume": 5033496.0}, {"date": "2025-07-25", "close": 38.44, "volume": 4079000.0}, {"date": "2025-07-28", "close": 38.56, "volume": 5202192.0}, {"date": "2025-07-29", "close": 37.41, "volume": 6235147.0}, {"date": "2025-07-30", "close": 37.88, "volume": 10266300.0}, {"date": "2025-07-31", "close": 36.45, "volume": 10769740.0}, {"date": "2025-08-01", "close": 35.75, "volume": 7649807.0}, {"date": "2025-08-04", "close": 35.51, "volume": 4689625.0}, {"date": "2025-08-05", "close": 34.97, "volume": 5157479.0}, {"date": "2025-08-06", "close": 35.09, "volume": 3679477.0}, {"date": "2025-08-07", "close": 34.71, "volume": 4336408.0}, {"date": "2025-08-08", "close": 34.18, "volume": 3182752.0}, {"date": "2025-08-11", "close": 34.38, "volume": 3792714.0}, {"date": "2025-08-12", "close": 35.4, "volume": 4360286.0}, {"date": "2025-08-13", "close": 36.45, "volume": 4423477.0}, {"date": "2025-08-14", "close": 36.33, "volume": 2890235.0}, {"date": "2025-08-15", "close": 35.92, "volume": 3617910.0}, {"date": "2025-08-18", "close": 36.18, "volume": 2795526.0}, {"date": "2025-08-19", "close": 36.71, "volume": 4084873.0}, {"date": "2025-08-20", "close": 36.31, "volume": 2948043.0}, {"date": "2025-08-21", "close": 36.22, "volume": 4136597.0}, {"date": "2025-08-22", "close": 38.06, "volume": 4617619.0}, {"date": "2025-08-25", "close": 38.12, "volume": 3207227.0}, {"date": "2025-08-26", "close": 38.51, "volume": 4598876.0}, {"date": "2025-08-27", "close": 39.77, "volume": 4462869.0}, {"date": "2025-08-28", "close": 39.59, "volume": 3384263.0}, {"date": "2025-08-29", "close": 39.69, "volume": 2985954.0}, {"date": "2025-09-02", "close": 38.91, "volume": 4262863.0}, {"date": "2025-09-03", "close": 38.11, "volume": 3656231.0}, {"date": "2025-09-04", "close": 37.03, "volume": 4794519.0}, {"date": "2025-09-05", "close": 36.68, "volume": 4909962.0}, {"date": "2025-09-08", "close": 36.2, "volume": 4433190.0}, {"date": "2025-09-09", "close": 36.0, "volume": 2842728.0}, {"date": "2025-09-10", "close": 35.95, "volume": 3065210.0}, {"date": "2025-09-11", "close": 35.34, "volume": 6620552.0}, {"date": "2025-09-12", "close": 34.55, "volume": 5226988.0}, {"date": "2025-09-15", "close": 35.64, "volume": 6513199.0}, {"date": "2025-09-16", "close": 35.36, "volume": 4264528.0}, {"date": "2025-09-17", "close": 35.29, "volume": 3625964.0}, {"date": "2025-09-18", "close": 35.94, "volume": 3723894.0}, {"date": "2025-09-19", "close": 35.8, "volume": 7169064.0}, {"date": "2025-09-22", "close": 34.49, "volume": 6073273.0}, {"date": "2025-09-23", "close": 34.77, "volume": 4727338.0}, {"date": "2025-09-24", "close": 34.55, "volume": 4406698.0}, {"date": "2025-09-25", "close": 34.48, "volume": 4074863.0}, {"date": "2025-09-26", "close": 35.6, "volume": 4411121.0}, {"date": "2025-09-29", "close": 36.53, "volume": 4781162.0}, {"date": "2025-09-30", "close": 34.66, "volume": 6391070.0}, {"date": "2025-10-01", "close": 34.69, "volume": 4379943.0}, {"date": "2025-10-02", "close": 34.75, "volume": 4586230.0}, {"date": "2025-10-03", "close": 33.93, "volume": 6726306.0}, {"date": "2025-10-06", "close": 33.92, "volume": 3782707.0}, {"date": "2025-10-07", "close": 33.12, "volume": 5268340.0}, {"date": "2025-10-08", "close": 32.32, "volume": 6211749.0}, {"date": "2025-10-09", "close": 32.45, "volume": 4302667.0}, {"date": "2025-10-10", "close": 31.28, "volume": 6505737.0}, {"date": "2025-10-13", "close": 31.57, "volume": 5094668.0}, {"date": "2025-10-14", "close": 32.45, "volume": 5433347.0}, {"date": "2025-10-15", "close": 32.17, "volume": 3424135.0}, {"date": "2025-10-16", "close": 31.69, "volume": 4145607.0}, {"date": "2025-10-17", "close": 31.58, "volume": 2670823.0}, {"date": "2025-10-20", "close": 31.87, "volume": 4043138.0}, {"date": "2025-10-21", "close": 32.9, "volume": 3978509.0}, {"date": "2025-10-22", "close": 32.68, "volume": 3167573.0}, {"date": "2025-10-23", "close": 33.07, "volume": 3532343.0}, {"date": "2025-10-24", "close": 32.81, "volume": 2732401.0}, {"date": "2025-10-27", "close": 32.91, "volume": 4721629.0}, {"date": "2025-10-28", "close": 31.95, "volume": 5367539.0}, {"date": "2025-10-29", "close": 31.21, "volume": 6784961.0}, {"date": "2025-10-30", "close": 30.72, "volume": 12463920.0}, {"date": "2025-10-31", "close": 32.03, "volume": 9213138.0}, {"date": "2025-11-03", "close": 32.13, "volume": 7012247.0}, {"date": "2025-11-04", "close": 31.87, "volume": 6760426.0}, {"date": "2025-11-05", "close": 32.01, "volume": 4934096.0}, {"date": "2025-11-06", "close": 31.72, "volume": 5201345.0}, {"date": "2025-11-07", "close": 32.66, "volume": 4249731.0}, {"date": "2025-11-10", "close": 32.85, "volume": 3927260.0}, {"date": "2025-11-11", "close": 32.87, "volume": 3708611.0}, {"date": "2025-11-12", "close": 33.17, "volume": 3943726.0}, {"date": "2025-11-13", "close": 32.82, "volume": 3831833.0}, {"date": "2025-11-14", "close": 32.47, "volume": 4171952.0}, {"date": "2025-11-17", "close": 31.39, "volume": 6542267.0}, {"date": "2025-11-18", "close": 31.41, "volume": 4991046.0}, {"date": "2025-11-19", "close": 31.1, "volume": 4138859.0}, {"date": "2025-11-20", "close": 30.76, "volume": 4436454.0}, {"date": "2025-11-21", "close": 32.55, "volume": 8332063.0}, {"date": "2025-11-24", "close": 32.38, "volume": 5154612.0}, {"date": "2025-11-25", "close": 34.14, "volume": 6516117.0}, {"date": "2025-11-26", "close": 34.78, "volume": 4340691.0}, {"date": "2025-11-28", "close": 35.29, "volume": 1863065.0}, {"date": "2025-12-01", "close": 35.44, "volume": 4748107.0}, {"date": "2025-12-02", "close": 35.34, "volume": 3549630.0}, {"date": "2025-12-03", "close": 35.54, "volume": 2503197.0}, {"date": "2025-12-04", "close": 35.39, "volume": 3390672.0}, {"date": "2025-12-05", "close": 36.07, "volume": 6642350.0}, {"date": "2025-12-08", "close": 35.32, "volume": 3003211.0}, {"date": "2025-12-09", "close": 35.89, "volume": 3303142.0}, {"date": "2025-12-10", "close": 37.2, "volume": 5617811.0}, {"date": "2025-12-11", "close": 37.44, "volume": 3668728.0}, {"date": "2025-12-12", "close": 37.4, "volume": 3297662.0}, {"date": "2025-12-15", "close": 37.38, "volume": 4859139.0}, {"date": "2025-12-16", "close": 36.84, "volume": 3870725.0}, {"date": "2025-12-17", "close": 36.2, "volume": 4442521.0}, {"date": "2025-12-18", "close": 36.77, "volume": 4162252.0}, {"date": "2025-12-19", "close": 37.3, "volume": 4318383.0}, {"date": "2025-12-22", "close": 37.55, "volume": 3040081.0}, {"date": "2025-12-23", "close": 36.97, "volume": 3102894.0}, {"date": "2025-12-24", "close": 37.09, "volume": 1694972.0}, {"date": "2025-12-26", "close": 37.68, "volume": 2604275.0}, {"date": "2025-12-29", "close": 37.16, "volume": 3243057.0}, {"date": "2025-12-30", "close": 36.73, "volume": 2294821.0}, {"date": "2025-12-31", "close": 36.49, "volume": 2583266.0}, {"date": "2026-01-02", "close": 36.49, "volume": 4241793.0}, {"date": "2026-01-05", "close": 35.96, "volume": 6406218.0}, {"date": "2026-01-06", "close": 35.74, "volume": 5568444.0}, {"date": "2026-01-07", "close": 34.12, "volume": 7175515.0}, {"date": "2026-01-08", "close": 35.15, "volume": 7261758.0}, {"date": "2026-01-09", "close": 34.45, "volume": 5329918.0}, {"date": "2026-01-12", "close": 34.82, "volume": 4557356.0}, {"date": "2026-01-13", "close": 34.65, "volume": 4203849.0}, {"date": "2026-01-14", "close": 34.41, "volume": 4283031.0}, {"date": "2026-01-15", "close": 35.41, "volume": 4360258.0}, {"date": "2026-01-16", "close": 34.98, "volume": 5314559.0}, {"date": "2026-01-20", "close": 33.6, "volume": 4729191.0}, {"date": "2026-01-21", "close": 33.9, "volume": 4012168.0}, {"date": "2026-01-22", "close": 34.42, "volume": 3244096.0}, {"date": "2026-01-23", "close": 34.03, "volume": 2696763.0}, {"date": "2026-01-26", "close": 34.1, "volume": 3085554.0}, {"date": "2026-01-27", "close": 33.48, "volume": 2571963.0}, {"date": "2026-01-28", "close": 32.75, "volume": 4424582.0}, {"date": "2026-01-29", "close": 33.34, "volume": 4152774.0}, {"date": "2026-01-30", "close": 33.54, "volume": 4755678.0}, {"date": "2026-02-02", "close": 33.49, "volume": 3622085.0}, {"date": "2026-02-03", "close": 34.17, "volume": 6232676.0}, {"date": "2026-02-04", "close": 36.93, "volume": 13039350.0}, {"date": "2026-02-05", "close": 36.28, "volume": 10483710.0}, {"date": "2026-02-06", "close": 37.49, "volume": 6089898.0}, {"date": "2026-02-09", "close": 38.06, "volume": 4227306.0}, {"date": "2026-02-10", "close": 37.36, "volume": 4194617.0}, {"date": "2026-02-11", "close": 36.36, "volume": 3605350.0}, {"date": "2026-02-12", "close": 34.19, "volume": 7255580.0}, {"date": "2026-02-13", "close": 34.14, "volume": 4018017.0}, {"date": "2026-02-17", "close": 34.27, "volume": 3741786.0}, {"date": "2026-02-18", "close": 37.19, "volume": 5581069.0}, {"date": "2026-02-19", "close": 36.46, "volume": 4419436.0}, {"date": "2026-02-20", "close": 36.79, "volume": 3698935.0}, {"date": "2026-02-23", "close": 34.25, "volume": 6141435.0}, {"date": "2026-02-24", "close": 35.05, "volume": 3315704.0}, {"date": "2026-02-25", "close": 35.56, "volume": 5126849.0}, {"date": "2026-02-26", "close": 37.62, "volume": 7327190.0}, {"date": "2026-02-27", "close": 36.86, "volume": 6606732.0}, {"date": "2026-03-02", "close": 35.72, "volume": 4586054.0}, {"date": "2026-03-03", "close": 35.85, "volume": 4809771.0}, {"date": "2026-03-04", "close": 36.68, "volume": 4408378.0}, {"date": "2026-03-05", "close": 37.13, "volume": 4391693.0}, {"date": "2026-03-06", "close": 35.57, "volume": 4598787.0}, {"date": "2026-03-09", "close": 35.64, "volume": 7072873.0}, {"date": "2026-03-10", "close": 35.0, "volume": 3907624.0}, {"date": "2026-03-11", "close": 36.29, "volume": 7242922.0}, {"date": "2026-03-12", "close": 36.3, "volume": 4450018.0}, {"date": "2026-03-13", "close": 36.68, "volume": 3807643.0}, {"date": "2026-03-16", "close": 35.98, "volume": 5871544.0}, {"date": "2026-03-17", "close": 36.86, "volume": 3662669.0}, {"date": "2026-03-18", "close": 36.37, "volume": 3434813.0}, {"date": "2026-03-19", "close": 37.14, "volume": 4145914.0}, {"date": "2026-03-20", "close": 35.37, "volume": 9065867.0}, {"date": "2026-03-23", "close": 36.95, "volume": 5717577.0}, {"date": "2026-03-24", "close": 37.11, "volume": 6471973.0}, {"date": "2026-03-25", "close": 37.49, "volume": 4111957.0}, {"date": "2026-03-26", "close": 37.57, "volume": 5130186.0}, {"date": "2026-03-27", "close": 36.32, "volume": 4700558.0}, {"date": "2026-03-30", "close": 35.62, "volume": 3402290.0}, {"date": "2026-03-31", "close": 37.01, "volume": 3569624.0}, {"date": "2026-04-01", "close": 36.78, "volume": 4079627.0}, {"date": "2026-04-02", "close": 36.68, "volume": 3428112.0}, {"date": "2026-04-06", "close": 37.6, "volume": 2935962.0}, {"date": "2026-04-07", "close": 37.89, "volume": 3593155.0}, {"date": "2026-04-08", "close": 37.1, "volume": 5119714.0}, {"date": "2026-04-09", "close": 36.93, "volume": 3556207.0}, {"date": "2026-04-10", "close": 37.32, "volume": 3706739.0}, {"date": "2026-04-13", "close": 36.75, "volume": 2627948.0}, {"date": "2026-04-14", "close": 36.73, "volume": 4971922.0}, {"date": "2026-04-15", "close": 38.36, "volume": 5336052.0}, {"date": "2026-04-16", "close": 38.49, "volume": 3747906.0}, {"date": "2026-04-17", "close": 38.59, "volume": 4318945.0}, {"date": "2026-04-20", "close": 39.4, "volume": 3440160.0}, {"date": "2026-04-21", "close": 39.11, "volume": 2796841.0}, {"date": "2026-04-22", "close": 39.24, "volume": 3001179.0}, {"date": "2026-04-23", "close": 38.94, "volume": 3004655.0}, {"date": "2026-04-24", "close": 39.54, "volume": 3797861.0}, {"date": "2026-04-27", "close": 40.55, "volume": 6554814.0}, {"date": "2026-04-28", "close": 39.74, "volume": 4520268.0}, {"date": "2026-04-29", "close": 39.27, "volume": 6673484.0}, {"date": "2026-04-30", "close": 38.94, "volume": 8289804.0}, {"date": "2026-05-01", "close": 38.5, "volume": 6755632.0}, {"date": "2026-05-04", "close": 38.24, "volume": 3998403.0}, {"date": "2026-05-05", "close": 37.91, "volume": 4095614.0}, {"date": "2026-05-06", "close": 38.21, "volume": 4215697.0}, {"date": "2026-05-07", "close": 38.11, "volume": 4898071.0}, {"date": "2026-05-08", "close": 38.79, "volume": 3754919.0}, {"date": "2026-05-11", "close": 37.3, "volume": 4710998.0}, {"date": "2026-05-12", "close": 36.9, "volume": 6011484.0}, {"date": "2026-05-13", "close": 37.41, "volume": 3945512.0}, {"date": "2026-05-14", "close": 36.81, "volume": 6023499.0}, {"date": "2026-05-15", "close": 36.97, "volume": 4862052.0}, {"date": "2026-05-18", "close": 37.09, "volume": 3687371.0}, {"date": "2026-05-19", "close": 36.02, "volume": 4943886.0}, {"date": "2026-05-20", "close": 36.51, "volume": 4293004.0}, {"date": "2026-05-21", "close": 37.66, "volume": 5788731.0}, {"date": "2026-05-22", "close": 38.4, "volume": 4837366.0}, {"date": "2026-05-26", "close": 38.45, "volume": 3003920.0}, {"date": "2026-05-27", "close": 41.95, "volume": 10052690.0}, {"date": "2026-05-28", "close": 42.93, "volume": 6407209.0}, {"date": "2026-05-29", "close": 43.67, "volume": 6899348.0}, {"date": "2026-06-01", "close": 50.69, "volume": 27683890.0}, {"date": "2026-06-02", "close": 48.36, "volume": 9835739.0}, {"date": "2026-06-03", "close": 48.3, "volume": 5909007.0}, {"date": "2026-06-04", "close": 47.94, "volume": 3689298.0}, {"date": "2026-06-05", "close": 47.51, "volume": 3271998.0}, {"date": "2026-06-08", "close": 47.26, "volume": 3038685.0}, {"date": "2026-06-09", "close": 47.15, "volume": 4156488.0}, {"date": "2026-06-10", "close": 46.91, "volume": 2203589.0}, {"date": "2026-06-11", "close": 47.22, "volume": 2181055.0}, {"date": "2026-06-12", "close": 48.97, "volume": 4814389.0}, {"date": "2026-06-15", "close": 48.62, "volume": 4960017.0}, {"date": "2026-06-16", "close": 47.98, "volume": 3424030.0}, {"date": "2026-06-17", "close": 46.94, "volume": 3763010.0}, {"date": "2026-06-18", "close": 46.84, "volume": 5357093.0}, {"date": "2026-06-22", "close": 46.57, "volume": 2869605.0}, {"date": "2026-06-23", "close": 46.92, "volume": 2154407.0}, {"date": "2026-06-24", "close": 47.09, "volume": 2788813.0}, {"date": "2026-06-25", "close": 47.2, "volume": 3278748.0}, {"date": "2026-06-26", "close": 49.19, "volume": 5227690.0}, {"date": "2026-06-29", "close": 49.69, "volume": 4301235.0}, {"date": "2026-06-30", "close": 47.81, "volume": 4421622.0}, {"date": "2026-07-01", "close": 47.52, "volume": 3557902.0}, {"date": "2026-07-02", "close": 47.1, "volume": 3140709.0}, {"date": "2026-07-06", "close": 46.88, "volume": 2433103.0}, {"date": "2026-07-07", "close": 46.64, "volume": 3255574.0}, {"date": "2026-07-08", "close": 46.6, "volume": 2600176.0}, {"date": "2026-07-09", "close": 46.44, "volume": 1916052.0}, {"date": "2026-07-10", "close": 46.88, "volume": 1626795.0}, {"date": "2026-07-13", "close": 47.24, "volume": 2805897.0}, {"date": "2026-07-14", "close": 46.67, "volume": 2017374.0}, {"date": "2026-07-15", "close": 46.84, "volume": 3190192.0}, {"date": "2026-07-16", "close": 46.9, "volume": 1770329.0}, {"date": "2026-07-17", "close": 46.13, "volume": 2228416.0}, {"date": "2026-07-20", "close": 46.34, "volume": 1953860.0}, {"date": "2026-07-21", "close": 45.67, "volume": 1847607.0}, {"date": "2026-07-22", "close": 45.49, "volume": 1530430.0}, {"date": "2026-07-23", "close": 44.99, "volume": 2141515.0}, {"date": "2026-07-24", "close": 45.54, "volume": 2345371.0}, {"date": "2026-07-27", "close": 46.3, "volume": 2246936.0}, {"date": "2026-07-28", "close": 46.2, "volume": 2553692.0}, {"date": "2026-07-29", "close": 45.83, "volume": 2394341.0}, {"date": "2026-07-30", "close": 45.66, "volume": 3510342.0}, {"date": "2026-07-31", "close": 44.57, "volume": 3656569.0}, {"date": "2026-08-03", "close": 44.5, "volume": 3210708.0}, {"date": "2026-08-04", "close": 45.72, "volume": 4277355.0}, {"date": "2026-08-05", "close": 44.51, "volume": 2956413.0}, {"date": "2026-08-06", "close": 44.7, "volume": 2646573.0}, {"date": "2026-08-07", "close": 44.47, "volume": 2842518.0}], "refreshing": true}