{"ticker": "MGRC", "overview": {"cik": "752714", "ticker": "MGRC", "name": "MCGRATH RENTCORP", "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "sic": "7359", "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001813649-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000902", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001536129-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001403246-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001536129-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000833", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000832", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323614", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323611", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001226137-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000698", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001681989-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000686", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001970635-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001921094-26-000653", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001357113-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001465948-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259523", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-04", "title": "Form 11-K", "accession": "0001193125-26-257340", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001357113-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001465948-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003619", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001959173-26-003613", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216693", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001226137-26-000004", "price_sensitive": false}]}, "description": "MCGRATH RENTCORP trades as MGRC on the NASDAQ and is registered in the United States, classified under Services-Equipment Rental & Leasing, NEC (SIC 7359). Privy Trades holds 1,076 insider filings for the company, from August 2003 to August 2026. Across those, 27 insiders disclosed 5 open-market purchases totalling $1.86M against 367 sales totalling $170.74M. The most recent filing on record is dated 18 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 1856978.65, "sell_n": 367, "sell_sum": 170741158.8548, "net": -168884180.20479998, "insiders": 27, "first_date": "2003-08-05", "last_date": "2026-08-18"}, "metrics": {"ticker": "MGRC", "has_prices": true, "as_of": "2026-08-07", "last": 119.75, "prev_close": 121.75, "change": -2.0, "change_pct": -0.01642710472279261, "session_volume": 100871.0, "vwap_5": 120.45290268186466, "vwap_20": 118.545752460578, "vwap_60": 116.58257270305022, "vwap_250": 113.58123341066171, "high_52w": 123.31, "low_52w": 95.6, "avg_volume_20": 177676.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001813649-26-000004", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Tara Wescott", "who_key": "Wescott Tara", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 161650.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Top exec sells $162K of MGRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1813649/000181364926000004/0001813649-26-000004-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110448}, {"id": "0001536129-26-000005", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "John P. Skenesky", "who_key": "Skenesky John P", "role": "VP and Division Manager", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 732521.5800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Insider files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1536129/000153612926000005/0001536129-26-000005-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119088}, {"id": "0001403246-26-000003", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Philip B. Hawkins", "who_key": "Hawkins Philip B", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 536255.73, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "The corner office trims MGRC: $536K", "source_url": "https://www.sec.gov/Archives/edgar/data/1403246/000140324626000003/0001403246-26-000003-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120528}, {"id": "0001536129-26-000004", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "John P. Skenesky", "who_key": "Skenesky John P", "role": "VP and Division Manager", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 240820.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Insider offloads $241K of MGRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1536129/000153612926000004/0001536129-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120528}, {"id": "0001226137-26-000005", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Joseph F. Hanna", "who_key": "HANNA JOSEPH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 904817.6922, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Board member offloads $905K of MGRC", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000122613726000005/0001226137-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179568}, {"id": "0001681989-26-000004", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "John Lieffrig", "who_key": "Lieffrig John", "role": "VP and Division Manager", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 312500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Someone inside MGRC is selling \u2014 $312K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000168198926000004/0001681989-26-000004-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186768}, {"id": "0001970635-26-000004", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Gilda Malek", "who_key": "Malek Gilda", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 160454.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite trims MGRC: $160K", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000197063526000004/0001970635-26-000004-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202608}, {"id": "0001465948-26-000006", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Kristina Van Trease", "who_key": "VAN TREASE KRISTINA", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 429943.2462, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite trims MGRC: $430K", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000146594826000006/0001465948-26-000006-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209808}, {"id": "0001357113-26-000006", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "David M. Whitney", "who_key": "Whitney David M", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 429943.2462, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Top exec sells $430K of MGRC", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000135711326000006/0001357113-26-000006-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209808}, {"id": "0001465948-26-000005", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Kristina Van Trease", "who_key": "VAN TREASE KRISTINA", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 61985.1617, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite trims MGRC: $62K", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000146594826000005/0001465948-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "0001357113-26-000005", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "David M. Whitney", "who_key": "Whitney David M", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 61985.1617, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite trims MGRC: $62K", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000135711326000005/0001357113-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "0001226137-26-000003", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Joseph F. Hanna", "who_key": "HANNA JOSEPH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1124670.061, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Big sell in MGRC \u2014 A board member offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000122613726000003/0001226137-26-000003-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261648}, {"id": "0001226137-26-000004", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Joseph F. Hanna", "who_key": "HANNA JOSEPH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45224.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Director files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000122613726000004/0001226137-26-000004-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261648}, {"id": "13DG-0002100119-26-000836", "src": "13DG", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Rentcorp McGrath", "who_key": "MCGRATH RENTCORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "MCGRATH RENTCORP takes a 5.27% passive stake in MGRC", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/0002100119-26-000836-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002100121-26-000526", "src": "13DG", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Rentcorp McGrath", "who_key": "MCGRATH RENTCORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "MCGRATH RENTCORP crosses 5% of MGRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/0002100121-26-000526-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "0001970635-26-000003", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Gilda Malek", "who_key": "Malek Gilda", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 77196.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000197063526000003/0001970635-26-000003-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "0001357113-26-000004", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "David M. Whitney", "who_key": "Whitney David M", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000135711326000004/0001357113-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "0001465948-26-000004", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Kristina Van Trease", "who_key": "VAN TREASE KRISTINA", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000146594826000004/0001465948-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "13DG-0000102909-26-001768", "src": "13DG", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Rentcorp McGrath", "who_key": "MCGRATH RENTCORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "MCGRATH RENTCORP adjusts its stake in MGRC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/0000102909-26-001768-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "0001465948-26-000003", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Kristina Van Trease", "who_key": "VAN TREASE KRISTINA", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 620464.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000146594826000003/0001465948-26-000003-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339408}, {"id": "0001357113-26-000003", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "David M. Whitney", "who_key": "Whitney David M", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 620464.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000135711326000003/0001357113-26-000003-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339408}, {"id": "0001813649-26-000003", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Tara Wescott", "who_key": "Wescott Tara", "role": "SVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000181364926000003/0001813649-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358128}, {"id": "0001970635-26-000002", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Gilda Malek", "who_key": "Malek Gilda", "role": "SVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000197063526000002/0001970635-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358128}, {"id": "0001536129-26-000003", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "John P. Skenesky", "who_key": "Skenesky John P", "role": "VP and Division Manager", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Insider files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000153612926000003/0001536129-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358128}, {"id": "0001231890-26-000002", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Keith E. Pratt", "who_key": "PRATT KEITH E", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "CFO files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000123189026000002/0001231890-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358128}, {"id": "0001403246-26-000002", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Philip B. Hawkins", "who_key": "Hawkins Philip B", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000140324626000002/0001403246-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358128}, {"id": "0001681989-26-000003", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "John Lieffrig", "who_key": "Lieffrig John", "role": "VP and Division Manager", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "Insider files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000168198926000003/0001681989-26-000003-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358128}, {"id": "0001226137-26-000002", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Joseph F. Hanna", "who_key": "HANNA JOSEPH F", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "CEO files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000122613726000002/0001226137-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358128}, {"id": "0001357113-26-000002", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "David M. Whitney", "who_key": "Whitney David M", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000135711326000002/0001357113-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358128}, {"id": "0001465948-26-000002", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Kristina Van Trease", "who_key": "VAN TREASE KRISTINA", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on MGRC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000146594826000002/0001465948-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358128}], "recent_buys": [{"id": "0001246360-12-002345", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Morris Richard Smith", "who_key": "SMITH MORRIS RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52660.0, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "The boardroom is buying: $53K of MGRC", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636012002345/0001246360-12-002345-index.htm", "trade_date": "2012-05-07", "timestamp": "2012-05-07", "mins": 7621488}, {"id": "0001181431-09-015198", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Robert P. McGrath", "who_key": "MCGRATH ROBERT P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1403732.24, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "3 insiders pile into MGRC", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143109015198/0001181431-09-015198-index.htm", "trade_date": "2009-03-10", "timestamp": "2009-03-10", "mins": 9283248}, {"id": "0001246360-09-001180", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Dennis P. Stradford", "who_key": "STRADFORD DENNIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61200.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "A director backs MGRC with $61K", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636009001180/0001246360-09-001180-index.htm", "trade_date": "2009-03-09", "timestamp": "2009-03-09", "mins": 9284688}, {"id": "0001181431-08-015065", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Dennis P. Stradford", "who_key": "STRADFORD DENNIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106196.41, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "MGRC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143108015065/0001181431-08-015065-index.htm", "trade_date": "2008-02-29", "timestamp": "2008-02-29", "mins": 9823248}, {"id": "0001181431-08-015066", "src": "INSIDERS", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Ronald H. Zech", "who_key": "ZECH RONALD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 233190.0, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "The whole bench is buying MGRC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143108015066/0001181431-08-015066-index.htm", "trade_date": "2008-02-28", "timestamp": "2008-02-28", "mins": 9824688}], "institutional": [{"id": "13DG-0002100119-26-000836", "src": "13DG", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Rentcorp McGrath", "who_key": "MCGRATH RENTCORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "MCGRATH RENTCORP takes a 5.27% passive stake in MGRC", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/0002100119-26-000836-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002100121-26-000526", "src": "13DG", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Rentcorp McGrath", "who_key": "MCGRATH RENTCORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "MCGRATH RENTCORP crosses 5% of MGRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/0002100121-26-000526-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000102909-26-001768", "src": "13DG", "ticker": "MGRC", "cik": "752714", "company": "MCGRATH RENTCORP", "company_raw": "MCGRATH RENTCORP", "who": "Rentcorp McGrath", "who_key": "MCGRATH RENTCORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Equipment Rental & Leasing, NEC", "country": "United States", "headline": "MCGRATH RENTCORP adjusts its stake in MGRC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/752714/0000102909-26-001768-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "McGrath RentCorp - Common Stock", "new_value": "MCGRATH RENTCORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000752714", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000752714", "applied": 1, "detected_at": "2026-10-26T02:16:45.005646"}]}, "key_people": [{"who": "Robert P. McGrath", "who_key": "MCGRATH ROBERT P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1403732.24, "sold": 44324597.1, "net": -42920864.86, "trades": 18, "top_score": 53.3, "lean": "selling", "history": [{"action": "SELL", "amount": 613034.0, "date": "2013-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636013002072/0001246360-13-002072-index.htm"}, {"action": "BUY", "amount": 1403732.24, "date": "2009-03-10", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143109015198/0001181431-09-015198-index.htm"}, {"action": "SELL", "amount": 687466.4500000001, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143107019625/0001181431-07-019625-index.htm"}, {"action": "SELL", "amount": 3081759.86, "date": "2007-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143107019061/0001181431-07-019061-index.htm"}, {"action": "SELL", "amount": 997214.8, "date": "2007-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143107018098/0001181431-07-018098-index.htm"}, {"action": "SELL", "amount": 881336.02, "date": "2007-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143107018099/0001181431-07-018099-index.htm"}, {"action": "SELL", "amount": 4101972.0, "date": "2007-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143107018097/0001181431-07-018097-index.htm"}, {"action": "SELL", "amount": 1950715.6, "date": "2007-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143107016100/0001181431-07-016100-index.htm"}, {"action": "SELL", "amount": 8400000.0, "date": "2006-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143106062794/0001181431-06-062794-index.htm"}, {"action": "SELL", "amount": 6390633.08, "date": "2006-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143106015850/0001181431-06-015850-index.htm"}, {"action": "SELL", "amount": 58851.36, "date": "2005-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143105067166/0001181431-05-067166-index.htm"}, {"action": "SELL", "amount": 440269.93, "date": "2005-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143105066798/0001181431-05-066798-index.htm"}, {"action": "SELL", "amount": 6276000.0, "date": "2005-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143105051643/0001181431-05-051643-index.htm"}, {"action": "SELL", "amount": 4077599.9999999995, "date": "2004-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143104043959/0001181431-04-043959-index.htm"}, {"action": "SELL", "amount": 1577600.0, "date": "2003-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143103034822/0001181431-03-034822-index.htm"}, {"action": "SELL", "amount": 279000.0, "date": "2003-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143103034194/0001181431-03-034194-index.htm"}, {"action": "SELL", "amount": 1416160.0, "date": "2003-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143103032181/0001181431-03-032181-index.htm"}, {"action": "SELL", "amount": 3094984.0, "date": "2003-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143103018156/0001181431-03-018156-index.htm"}], "latest": {"action": "SELL", "amount": 613034.0, "date": "2013-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636013002072/0001246360-13-002072-index.htm"}}, {"who": "Dennis C. Kakures", "who_key": "KAKURES DENNIS C", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 21422693.0545, "net": -21422693.0545, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 299101.292, "date": "2016-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016007384/0001246360-16-007384-index.htm"}, {"action": "SELL", "amount": 1198887.3885000001, "date": "2016-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016006718/0001246360-16-006718-index.htm"}, {"action": "SELL", "amount": 315633.9474, "date": "2016-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016006192/0001246360-16-006192-index.htm"}, {"action": "SELL", "amount": 403065.72860000003, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636014001811/0001246360-14-001811-index.htm"}, {"action": "SELL", "amount": 357406.8489, "date": "2013-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636013003311/0001246360-13-003311-index.htm"}, {"action": "SELL", "amount": 3770738.7265, "date": "2013-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636013003261/0001246360-13-003261-index.htm"}, {"action": "SELL", "amount": 1843332.0, "date": "2013-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636013002104/0001246360-13-002104-index.htm"}, {"action": "SELL", "amount": 1961805.1188, "date": "2011-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636011004337/0001246360-11-004337-index.htm"}, {"action": "SELL", "amount": 544005.98, "date": "2011-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636011001776/0001246360-11-001776-index.htm"}, {"action": "SELL", "amount": 627214.2226, "date": "2011-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636011001710/0001246360-11-001710-index.htm"}, {"action": "SELL", "amount": 1369658.2412, "date": "2010-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636010003783/0001246360-10-003783-index.htm"}, {"action": "SELL", "amount": 960403.48, "date": "2007-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636007002195/0001246360-07-002195-index.htm"}, {"action": "SELL", "amount": 2328229.0, "date": "2006-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143106064048/0001181431-06-064048-index.htm"}, {"action": "SELL", "amount": 1139831.0, "date": "2006-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636006001373/0001246360-06-001373-index.htm"}, {"action": "SELL", "amount": 1133269.5, "date": "2005-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143105051861/0001181431-05-051861-index.htm"}, {"action": "SELL", "amount": 1279312.79, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143105050015/0001181431-05-050015-index.htm"}, {"action": "SELL", "amount": 638487.41, "date": "2005-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143105016578/0001181431-05-016578-index.htm"}, {"action": "SELL", "amount": 638862.2999999999, "date": "2004-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143104058157/0001181431-04-058157-index.htm"}, {"action": "SELL", "amount": 340000.0, "date": "2004-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143104043707/0001181431-04-043707-index.htm"}, {"action": "SELL", "amount": 210898.0, "date": "2003-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143103020756/0001181431-03-020756-index.htm"}, {"action": "SELL", "amount": 62550.08, "date": "2003-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143103020573/0001181431-03-020573-index.htm"}], "latest": {"action": "SELL", "amount": 299101.292, "date": "2016-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016007384/0001246360-16-007384-index.htm"}}, {"who": "Joan M. McGrath", "who_key": "MCGRATH JOAN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16721344.0, "net": -16721344.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6276000.0, "date": "2005-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143105051636/0001181431-05-051636-index.htm"}, {"action": "SELL", "amount": 4077599.9999999995, "date": "2004-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143104043960/0001181431-04-043960-index.htm"}, {"action": "SELL", "amount": 1577600.0, "date": "2003-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143103034823/0001181431-03-034823-index.htm"}, {"action": "SELL", "amount": 279000.0, "date": "2003-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143103034193/0001181431-03-034193-index.htm"}, {"action": "SELL", "amount": 1416160.0, "date": "2003-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143103032180/0001181431-03-032180-index.htm"}, {"action": "SELL", "amount": 3094984.0, "date": "2003-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143103018154/0001181431-03-018154-index.htm"}], "latest": {"action": "SELL", "amount": 6276000.0, "date": "2005-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143105051636/0001181431-05-051636-index.htm"}}, {"who": "Joseph F. Hanna", "who_key": "HANNA JOSEPH F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11630152.143, "net": -11630152.143, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 904817.6922, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000122613726000005/0001226137-26-000005-index.htm"}, {"action": "SELL", "amount": 1124670.061, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000122613726000003/0001226137-26-000003-index.htm"}, {"action": "SELL", "amount": 1844647.9249999998, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271425000038/0000752714-25-000038-index.htm"}, {"action": "SELL", "amount": 1550888.9658000001, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271425000032/0000752714-25-000032-index.htm"}, {"action": "SELL", "amount": 2398657.1195, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271424000041/0000752714-24-000041-index.htm"}, {"action": "SELL", "amount": 207312.6, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636017001796/0001246360-17-001796-index.htm"}, {"action": "SELL", "amount": 225729.6, "date": "2014-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636014004332/0001246360-14-004332-index.htm"}, {"action": "SELL", "amount": 565153.1000000001, "date": "2013-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636013003312/0001246360-13-003312-index.htm"}, {"action": "SELL", "amount": 509150.0, "date": "2013-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636013001980/0001246360-13-001980-index.htm"}, {"action": "SELL", "amount": 517554.0, "date": "2012-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636012003524/0001246360-12-003524-index.htm"}, {"action": "SELL", "amount": 608034.9795, "date": "2012-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636012001799/0001246360-12-001799-index.htm"}, {"action": "SELL", "amount": 504000.0, "date": "2011-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636011003981/0001246360-11-003981-index.htm"}, {"action": "SELL", "amount": 669536.1, "date": "2005-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000118143105035194/0001181431-05-035194-index.htm"}], "latest": {"action": "SELL", "amount": 904817.6922, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000122613726000005/0001226137-26-000005-index.htm"}}, {"who": "David M. Whitney", "who_key": "Whitney David M", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11415189.1509, "net": -11415189.1509, "trades": 41, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 429943.2462, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000135711326000006/0001357113-26-000006-index.htm"}, {"action": "SELL", "amount": 61985.1617, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000135711326000005/0001357113-26-000005-index.htm"}, {"action": "SELL", "amount": 311656.4298, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271425000036/0000752714-25-000036-index.htm"}, {"action": "SELL", "amount": 605581.648, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271424000037/0000752714-24-000037-index.htm"}, {"action": "SELL", "amount": 640050.0, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271423000068/0000752714-23-000068-index.htm"}, {"action": "SELL", "amount": 564849.8315999999, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271423000028/0000752714-23-000028-index.htm"}, {"action": "SELL", "amount": 768507.6, "date": "2020-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271420000019/0000752714-20-000019-index.htm"}, {"action": "SELL", "amount": 286990.8848, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271420000011/0000752714-20-000011-index.htm"}, {"action": "SELL", "amount": 226137.2605, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271420000004/0000752714-20-000004-index.htm"}, {"action": "SELL", "amount": 123788.60700000002, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019002388/0001246360-19-002388-index.htm"}, {"action": "SELL", "amount": 96474.07880000002, "date": "2019-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001998/0001246360-19-001998-index.htm"}, {"action": "SELL", "amount": 461864.9972, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001906/0001246360-19-001906-index.htm"}, {"action": "SELL", "amount": 68223.326, "date": "2019-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001387/0001246360-19-001387-index.htm"}, {"action": "SELL", "amount": 248811.5007, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001088/0001246360-19-001088-index.htm"}, {"action": "SELL", "amount": 132086.6964, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001039/0001246360-19-001039-index.htm"}, {"action": "SELL", "amount": 633363.9422, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636018001537/0001246360-18-001537-index.htm"}, {"action": "SELL", "amount": 273090.77400000003, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636018001127/0001246360-18-001127-index.htm"}, {"action": "SELL", "amount": 147775.0704, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636018000980/0001246360-18-000980-index.htm"}, {"action": "SELL", "amount": 134684.2, "date": "2017-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636017002705/0001246360-17-002705-index.htm"}, {"action": "SELL", "amount": 41534.564, "date": "2017-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636017002686/0001246360-17-002686-index.htm"}, {"action": "SELL", "amount": 129477.7421, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016007160/0001246360-16-007160-index.htm"}, {"action": "SELL", "amount": 71922.84, "date": "2016-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016006567/0001246360-16-006567-index.htm"}, {"action": "SELL", "amount": 282947.4102, "date": "2014-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636014002695/0001246360-14-002695-index.htm"}, {"action": "SELL", "amount": 80227.7, "date": "2014-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636014002357/0001246360-14-002357-index.htm"}, {"action": "SELL", "amount": 260105.42250000002, "date": "2013-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636013005055/0001246360-13-005055-index.htm"}], "latest": {"action": "SELL", "amount": 429943.2462, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000135711326000006/0001357113-26-000006-index.htm"}}, {"who": "Kristina Van Trease", "who_key": "VAN TREASE KRISTINA", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10417188.2434, "net": -10417188.2434, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 429943.2462, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000146594826000006/0001465948-26-000006-index.htm"}, {"action": "SELL", "amount": 61985.1617, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000146594826000005/0001465948-26-000005-index.htm"}, {"action": "SELL", "amount": 311656.4298, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271425000035/0000752714-25-000035-index.htm"}, {"action": "SELL", "amount": 605581.648, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271424000038/0000752714-24-000038-index.htm"}, {"action": "SELL", "amount": 640050.0, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271423000069/0000752714-23-000069-index.htm"}, {"action": "SELL", "amount": 564849.8315999999, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271423000029/0000752714-23-000029-index.htm"}, {"action": "SELL", "amount": 768507.6, "date": "2020-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271420000018/0000752714-20-000018-index.htm"}, {"action": "SELL", "amount": 286990.8848, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271420000012/0000752714-20-000012-index.htm"}, {"action": "SELL", "amount": 226137.2605, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271420000003/0000752714-20-000003-index.htm"}, {"action": "SELL", "amount": 123788.60700000002, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019002387/0001246360-19-002387-index.htm"}, {"action": "SELL", "amount": 96474.07880000002, "date": "2019-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001999/0001246360-19-001999-index.htm"}, {"action": "SELL", "amount": 461864.9972, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001907/0001246360-19-001907-index.htm"}, {"action": "SELL", "amount": 68223.326, "date": "2019-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001389/0001246360-19-001389-index.htm"}, {"action": "SELL", "amount": 248811.5007, "date": "2019-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001087/0001246360-19-001087-index.htm"}, {"action": "SELL", "amount": 132086.6964, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001038/0001246360-19-001038-index.htm"}, {"action": "SELL", "amount": 633363.9422, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636018001536/0001246360-18-001536-index.htm"}, {"action": "SELL", "amount": 273090.77400000003, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636018001125/0001246360-18-001125-index.htm"}, {"action": "SELL", "amount": 147775.0704, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636018000978/0001246360-18-000978-index.htm"}, {"action": "SELL", "amount": 134684.2, "date": "2017-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636017002704/0001246360-17-002704-index.htm"}, {"action": "SELL", "amount": 41534.564, "date": "2017-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636017002685/0001246360-17-002685-index.htm"}, {"action": "SELL", "amount": 129477.7421, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016007161/0001246360-16-007161-index.htm"}, {"action": "SELL", "amount": 71922.84, "date": "2016-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016006566/0001246360-16-006566-index.htm"}, {"action": "SELL", "amount": 282947.4102, "date": "2014-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636014002694/0001246360-14-002694-index.htm"}, {"action": "SELL", "amount": 80227.7, "date": "2014-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636014002356/0001246360-14-002356-index.htm"}, {"action": "SELL", "amount": 260105.42250000002, "date": "2013-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636013005056/0001246360-13-005056-index.htm"}], "latest": {"action": "SELL", "amount": 429943.2462, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000146594826000006/0001465948-26-000006-index.htm"}}, {"who": "Philip B. Hawkins", "who_key": "Hawkins Philip B", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9520289.0857, "net": -9520289.0857, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 536255.73, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403246/000140324626000003/0001403246-26-000003-index.htm"}, {"action": "SELL", "amount": 497527.4894, "date": "2025-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271425000031/0000752714-25-000031-index.htm"}, {"action": "SELL", "amount": 497980.0834, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271424000035/0000752714-24-000035-index.htm"}, {"action": "SELL", "amount": 257373.46800000002, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271423000066/0000752714-23-000066-index.htm"}, {"action": "SELL", "amount": 553508.456, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271423000040/0000752714-23-000040-index.htm"}, {"action": "SELL", "amount": 906062.4196, "date": "2022-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271422000037/0000752714-22-000037-index.htm"}, {"action": "SELL", "amount": 645144.1317, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271420000016/0000752714-20-000016-index.htm"}, {"action": "SELL", "amount": 216939.386, "date": "2019-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019002097/0001246360-19-002097-index.htm"}, {"action": "SELL", "amount": 323450.8393, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001354/0001246360-19-001354-index.htm"}, {"action": "SELL", "amount": 439909.7925, "date": "2019-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001016/0001246360-19-001016-index.htm"}, {"action": "SELL", "amount": 318481.17059999995, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636018001682/0001246360-18-001682-index.htm"}, {"action": "SELL", "amount": 509546.77979999996, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636018001535/0001246360-18-001535-index.htm"}, {"action": "SELL", "amount": 396459.822, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636018001012/0001246360-18-001012-index.htm"}, {"action": "SELL", "amount": 296773.951, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636018000977/0001246360-18-000977-index.htm"}, {"action": "SELL", "amount": 54000.0, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636017001797/0001246360-17-001797-index.htm"}, {"action": "SELL", "amount": 252322.7, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016007116/0001246360-16-007116-index.htm"}, {"action": "SELL", "amount": 63940.2, "date": "2016-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016006623/0001246360-16-006623-index.htm"}, {"action": "SELL", "amount": 60394.0, "date": "2016-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016006129/0001246360-16-006129-index.htm"}, {"action": "SELL", "amount": 27609.9, "date": "2016-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016006008/0001246360-16-006008-index.htm"}, {"action": "SELL", "amount": 26180.1, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016005837/0001246360-16-005837-index.htm"}, {"action": "SELL", "amount": 93593.0, "date": "2014-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636014004348/0001246360-14-004348-index.htm"}, {"action": "SELL", "amount": 119394.36639999998, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636014001807/0001246360-14-001807-index.htm"}, {"action": "SELL", "amount": 432357.89999999997, "date": "2013-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636013003022/0001246360-13-003022-index.htm"}, {"action": "SELL", "amount": 394187.5, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636013001903/0001246360-13-001903-index.htm"}, {"action": "SELL", "amount": 54350.0, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636012003825/0001246360-12-003825-index.htm"}], "latest": {"action": "SELL", "amount": 536255.73, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1403246/000140324626000003/0001403246-26-000003-index.htm"}}, {"who": "Keith E. Pratt", "who_key": "PRATT KEITH E", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9031046.6477, "net": -9031046.6477, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1261057.8561, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271425000037/0000752714-25-000037-index.htm"}, {"action": "SELL", "amount": 576098.5, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271425000034/0000752714-25-000034-index.htm"}, {"action": "SELL", "amount": 572557.648, "date": "2024-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271424000032/0000752714-24-000032-index.htm"}, {"action": "SELL", "amount": 204662.3528, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271420000014/0000752714-20-000014-index.htm"}, {"action": "SELL", "amount": 165023.25, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019002410/0001246360-19-002410-index.htm"}, {"action": "SELL", "amount": 306074.0, "date": "2019-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019002355/0001246360-19-002355-index.htm"}, {"action": "SELL", "amount": 265072.3569, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019002006/0001246360-19-002006-index.htm"}, {"action": "SELL", "amount": 174187.0872, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001904/0001246360-19-001904-index.htm"}, {"action": "SELL", "amount": 61760.4, "date": "2019-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001386/0001246360-19-001386-index.htm"}, {"action": "SELL", "amount": 31757.9776, "date": "2019-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019001350/0001246360-19-001350-index.htm"}, {"action": "SELL", "amount": 183046.4101, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636019000947/0001246360-19-000947-index.htm"}, {"action": "SELL", "amount": 97573.0, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636018002529/0001246360-18-002529-index.htm"}, {"action": "SELL", "amount": 186088.44400000002, "date": "2018-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636018001749/0001246360-18-001749-index.htm"}, {"action": "SELL", "amount": 177106.2542, "date": "2018-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636018001521/0001246360-18-001521-index.htm"}, {"action": "SELL", "amount": 100145.24250000001, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636018001011/0001246360-18-001011-index.htm"}, {"action": "SELL", "amount": 56431.4286, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636017003124/0001246360-17-003124-index.htm"}, {"action": "SELL", "amount": 5168.7039, "date": "2017-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636017003100/0001246360-17-003100-index.htm"}, {"action": "SELL", "amount": 172307.06, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636017003081/0001246360-17-003081-index.htm"}, {"action": "SELL", "amount": 78175.89, "date": "2017-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636017002739/0001246360-17-002739-index.htm"}, {"action": "SELL", "amount": 132812.3775, "date": "2017-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636017002525/0001246360-17-002525-index.htm"}, {"action": "SELL", "amount": 29893.076, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016007468/0001246360-16-007468-index.htm"}, {"action": "SELL", "amount": 76461.4, "date": "2016-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016007411/0001246360-16-007411-index.htm"}, {"action": "SELL", "amount": 93638.47899999999, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016007201/0001246360-16-007201-index.htm"}, {"action": "SELL", "amount": 72109.8, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016007156/0001246360-16-007156-index.htm"}, {"action": "SELL", "amount": 72109.8, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000124636016007151/0001246360-16-007151-index.htm"}], "latest": {"action": "SELL", "amount": 1261057.8561, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/752714/000075271425000037/0000752714-25-000037-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -777075.9299999999}, {"date": "2026-08-18", "net": -161650.0}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001813649-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000902", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001536129-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001403246-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001536129-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000833", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001921094-26-000832", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323614", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323611", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001226137-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000698", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001681989-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000686", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0001970635-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001921094-26-000653", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001357113-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001465948-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259523", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-04", "title": "Form 11-K", "accession": "0001193125-26-257340", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001357113-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001465948-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003619", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001959173-26-003613", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216693", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001226137-26-000004", "price_sensitive": false}], "performance": {"ticker": "MGRC", "has_prices": true, "summary": {"n": 5, "avg": 2.794359949302915, "win_rate": 1.0, "best": 2.794359949302915, "worst": 2.794359949302915, "as_of": "2026-08-07"}, "buys": [{"who": "SMITH MORRIS RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52660.0, "date": "2012-05-07", "score": 45.3, "ref_price": 31.56, "return": 2.794359949302915}, {"who": "MCGRATH ROBERT P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1403732.24, "date": "2009-03-10", "score": 53.3, "ref_price": 31.56, "return": 2.794359949302915}, {"who": "STRADFORD DENNIS P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61200.0, "date": "2009-03-09", "score": 51.5, "ref_price": 31.56, "return": 2.794359949302915}, {"who": "STRADFORD DENNIS P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106196.41, "date": "2008-02-29", "score": 54.4, "ref_price": 31.56, "return": 2.794359949302915}, {"who": "ZECH RONALD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 233190.0, "date": "2008-02-28", "score": 53.4, "ref_price": 31.56, "return": 2.794359949302915}]}, "price_series": [{"date": "2016-08-01", "close": 31.56, "volume": 71022.0}, {"date": "2016-08-02", "close": 31.35, "volume": 66403.0}, {"date": "2016-08-03", "close": 31.46, "volume": 144709.0}, {"date": "2016-08-04", "close": 31.5, "volume": 64547.0}, {"date": "2016-08-05", "close": 31.49, "volume": 138553.0}, {"date": "2016-08-08", "close": 31.24, "volume": 99046.0}, {"date": "2016-08-09", "close": 30.88, "volume": 101103.0}, {"date": "2016-08-10", "close": 31.07, "volume": 232054.0}, {"date": "2016-08-11", "close": 31.27, "volume": 133689.0}, {"date": "2016-08-12", "close": 31.28, "volume": 84467.0}, {"date": "2016-08-15", "close": 31.64, "volume": 78454.0}, {"date": "2016-08-16", "close": 32.12, "volume": 77635.0}, {"date": "2016-08-17", "close": 31.28, "volume": 72724.0}, {"date": "2016-08-18", "close": 31.56, "volume": 149800.0}, {"date": "2016-08-19", "close": 31.46, "volume": 56902.0}, {"date": "2016-08-22", "close": 31.54, "volume": 77710.0}, {"date": "2016-08-23", "close": 32.01, "volume": 102769.0}, {"date": "2016-08-24", "close": 31.83, "volume": 42751.0}, {"date": "2016-08-25", "close": 31.99, "volume": 104174.0}, {"date": "2016-08-26", "close": 31.97, "volume": 68584.0}, {"date": "2016-08-29", "close": 31.84, "volume": 31487.0}, {"date": "2016-08-30", "close": 32.02, "volume": 42267.0}, {"date": "2016-08-31", "close": 31.97, "volume": 117176.0}, {"date": "2016-09-01", "close": 32.23, "volume": 66795.0}, {"date": "2016-09-02", "close": 32.7, "volume": 61132.0}, {"date": "2016-09-06", "close": 32.62, "volume": 53677.0}, {"date": "2016-09-07", "close": 32.72, "volume": 116869.0}, {"date": "2016-09-08", "close": 32.59, "volume": 78733.0}, {"date": "2016-09-09", "close": 32.05, "volume": 76641.0}, {"date": "2016-09-12", "close": 31.95, "volume": 100042.0}, {"date": "2016-09-13", "close": 31.35, "volume": 66479.0}, {"date": "2016-09-14", "close": 31.32, "volume": 91100.0}, {"date": "2016-09-15", "close": 31.8, "volume": 175056.0}, {"date": "2016-09-16", "close": 31.41, "volume": 251642.0}, {"date": "2016-09-19", "close": 31.69, "volume": 127409.0}, {"date": "2016-09-20", "close": 31.36, "volume": 109984.0}, {"date": "2016-09-21", "close": 31.51, "volume": 73543.0}, {"date": "2016-09-22", "close": 31.96, "volume": 191749.0}, {"date": "2016-09-23", "close": 31.74, "volume": 77691.0}, {"date": "2016-09-26", "close": 31.3, "volume": 65075.0}, {"date": "2016-09-27", "close": 31.25, "volume": 64002.0}, {"date": "2016-09-28", "close": 31.5, "volume": 58262.0}, {"date": "2016-09-29", "close": 31.2, "volume": 57037.0}, {"date": "2016-09-30", "close": 31.71, "volume": 77154.0}, {"date": "2016-10-03", "close": 31.66, "volume": 64463.0}, {"date": "2016-10-04", "close": 31.63, "volume": 65318.0}, {"date": "2016-10-05", "close": 31.78, "volume": 79112.0}, {"date": "2016-10-06", "close": 32.03, "volume": 101788.0}, {"date": "2016-10-07", "close": 31.73, "volume": 94307.0}, {"date": "2016-10-10", "close": 31.69, "volume": 67338.0}, {"date": "2016-10-11", "close": 31.08, "volume": 72135.0}, {"date": "2016-10-12", "close": 31.38, "volume": 51739.0}, {"date": "2016-10-13", "close": 30.44, "volume": 70884.0}, {"date": "2016-10-14", "close": 30.37, "volume": 56368.0}, {"date": "2016-10-17", "close": 30.46, "volume": 40131.0}, {"date": "2016-10-18", "close": 30.46, "volume": 66758.0}, {"date": "2016-10-19", "close": 30.45, "volume": 93678.0}, {"date": "2016-10-20", "close": 30.52, "volume": 45937.0}, {"date": "2016-10-21", "close": 30.6, "volume": 37338.0}, {"date": "2016-10-24", "close": 31.23, "volume": 90263.0}, {"date": "2016-10-25", "close": 30.23, "volume": 100517.0}, {"date": "2016-10-26", "close": 29.66, "volume": 95769.0}, {"date": "2016-10-27", "close": 29.64, "volume": 124477.0}, {"date": "2016-10-28", "close": 30.01, "volume": 79333.0}, {"date": "2016-10-31", "close": 30.1, "volume": 86458.0}, {"date": "2016-11-01", "close": 29.66, "volume": 123006.0}, {"date": "2016-11-02", "close": 32.2, "volume": 195788.0}, {"date": "2016-11-03", "close": 32.15, "volume": 76161.0}, {"date": "2016-11-04", "close": 31.85, "volume": 138197.0}, {"date": "2016-11-07", "close": 32.9, "volume": 190660.0}, {"date": "2016-11-08", "close": 36.0, "volume": 259901.0}, {"date": "2016-11-09", "close": 36.67, "volume": 157965.0}, {"date": "2016-11-10", "close": 36.25, "volume": 192890.0}, {"date": "2016-11-11", "close": 36.56, "volume": 177524.0}, {"date": "2016-11-14", "close": 36.72, "volume": 126058.0}, {"date": "2016-11-15", "close": 36.19, "volume": 123808.0}, {"date": "2016-11-16", "close": 36.01, "volume": 113591.0}, {"date": "2016-11-17", "close": 35.75, "volume": 75123.0}, {"date": "2016-11-18", "close": 36.03, "volume": 139719.0}, {"date": "2016-11-21", "close": 36.35, "volume": 68376.0}, {"date": "2016-11-22", "close": 36.99, "volume": 153467.0}, {"date": "2016-11-23", "close": 36.85, "volume": 63645.0}, {"date": "2016-11-25", "close": 37.0, "volume": 49085.0}, {"date": "2016-11-28", "close": 36.92, "volume": 56689.0}, {"date": "2016-11-29", "close": 36.89, "volume": 74940.0}, {"date": "2016-11-30", "close": 36.92, "volume": 144592.0}, {"date": "2016-12-01", "close": 35.48, "volume": 324337.0}, {"date": "2016-12-02", "close": 36.5, "volume": 105071.0}, {"date": "2016-12-05", "close": 37.18, "volume": 95537.0}, {"date": "2016-12-06", "close": 37.81, "volume": 100254.0}, {"date": "2016-12-07", "close": 37.92, "volume": 94290.0}, {"date": "2016-12-08", "close": 38.47, "volume": 104981.0}, {"date": "2016-12-09", "close": 38.94, "volume": 132581.0}, {"date": "2016-12-12", "close": 39.08, "volume": 107931.0}, {"date": "2016-12-13", "close": 38.58, "volume": 63511.0}, {"date": "2016-12-14", "close": 38.82, "volume": 80858.0}, {"date": "2016-12-15", "close": 39.11, "volume": 142604.0}, {"date": "2016-12-16", "close": 38.54, "volume": 293065.0}, {"date": "2016-12-19", "close": 39.06, "volume": 54265.0}, {"date": "2016-12-20", "close": 39.57, "volume": 51815.0}, {"date": "2016-12-21", "close": 39.76, "volume": 60961.0}, {"date": "2016-12-22", "close": 38.99, "volume": 50211.0}, {"date": "2016-12-23", "close": 39.03, "volume": 27828.0}, {"date": "2016-12-27", "close": 39.06, "volume": 32682.0}, {"date": "2016-12-28", "close": 38.97, "volume": 38754.0}, {"date": "2016-12-29", "close": 39.1, "volume": 38809.0}, {"date": "2016-12-30", "close": 39.19, "volume": 43596.0}, {"date": "2017-01-03", "close": 38.09, "volume": 129659.0}, {"date": "2017-01-04", "close": 38.15, "volume": 89829.0}, {"date": "2017-01-05", "close": 38.47, "volume": 70680.0}, {"date": "2017-01-06", "close": 37.47, "volume": 69144.0}, {"date": "2017-01-09", "close": 36.75, "volume": 155164.0}, {"date": "2017-01-10", "close": 38.42, "volume": 147145.0}, {"date": "2017-01-11", "close": 38.36, "volume": 65626.0}, {"date": "2017-01-12", "close": 37.52, "volume": 47937.0}, {"date": "2017-01-13", "close": 38.11, "volume": 62352.0}, {"date": "2017-01-17", "close": 37.48, "volume": 56752.0}, {"date": "2017-01-18", "close": 37.99, "volume": 71234.0}, {"date": "2017-01-19", "close": 37.23, "volume": 35840.0}, {"date": "2017-01-20", "close": 37.68, "volume": 52145.0}, {"date": "2017-01-23", "close": 37.69, "volume": 56281.0}, {"date": "2017-01-24", "close": 38.52, "volume": 88269.0}, {"date": "2017-01-25", "close": 39.06, "volume": 42402.0}, {"date": "2017-01-26", "close": 39.24, "volume": 51286.0}, {"date": "2017-01-27", "close": 39.28, "volume": 45387.0}, {"date": "2017-01-30", "close": 38.29, "volume": 45546.0}, {"date": "2017-01-31", "close": 38.28, "volume": 74404.0}, {"date": "2017-02-01", "close": 38.43, "volume": 57710.0}, {"date": "2017-02-02", "close": 38.47, "volume": 53484.0}, {"date": "2017-02-03", "close": 38.76, "volume": 47578.0}, {"date": "2017-02-06", "close": 38.16, "volume": 39723.0}, {"date": "2017-02-07", "close": 37.69, "volume": 41975.0}, {"date": "2017-02-08", "close": 37.11, "volume": 44654.0}, {"date": "2017-02-09", "close": 37.46, "volume": 51190.0}, {"date": "2017-02-10", "close": 37.94, "volume": 44740.0}, {"date": "2017-02-13", "close": 38.2, "volume": 64290.0}, {"date": "2017-02-14", "close": 38.25, "volume": 43727.0}, {"date": "2017-02-15", "close": 38.65, "volume": 30727.0}, {"date": "2017-02-16", "close": 38.74, "volume": 95492.0}, {"date": "2017-02-17", "close": 38.78, "volume": 64447.0}, {"date": "2017-02-21", "close": 38.73, "volume": 47468.0}, {"date": "2017-02-22", "close": 38.44, "volume": 58520.0}, {"date": "2017-02-23", "close": 38.35, "volume": 63520.0}, {"date": "2017-02-24", "close": 37.99, "volume": 67151.0}, {"date": "2017-02-27", "close": 37.95, "volume": 84810.0}, {"date": "2017-02-28", "close": 37.63, "volume": 234053.0}, {"date": "2017-03-01", "close": 35.04, "volume": 283282.0}, {"date": "2017-03-02", "close": 34.57, "volume": 239566.0}, {"date": "2017-03-03", "close": 34.18, "volume": 105668.0}, {"date": "2017-03-06", "close": 34.15, "volume": 114056.0}, {"date": "2017-03-07", "close": 34.14, "volume": 98366.0}, {"date": "2017-03-08", "close": 33.18, "volume": 80558.0}, {"date": "2017-03-09", "close": 32.9, "volume": 83689.0}, {"date": "2017-03-10", "close": 33.77, "volume": 143020.0}, {"date": "2017-03-13", "close": 33.74, "volume": 98187.0}, {"date": "2017-03-14", "close": 33.65, "volume": 61674.0}, {"date": "2017-03-15", "close": 34.3, "volume": 137929.0}, {"date": "2017-03-16", "close": 34.27, "volume": 51694.0}, {"date": "2017-03-17", "close": 34.55, "volume": 354801.0}, {"date": "2017-03-20", "close": 34.08, "volume": 98833.0}, {"date": "2017-03-21", "close": 32.93, "volume": 48330.0}, {"date": "2017-03-22", "close": 32.66, "volume": 48827.0}, {"date": "2017-03-23", "close": 32.84, "volume": 41445.0}, {"date": "2017-03-24", "close": 32.65, "volume": 41550.0}, {"date": "2017-03-27", "close": 32.72, "volume": 52871.0}, {"date": "2017-03-28", "close": 33.23, "volume": 74089.0}, {"date": "2017-03-29", "close": 33.31, "volume": 46260.0}, {"date": "2017-03-30", "close": 33.26, "volume": 105016.0}, {"date": "2017-03-31", "close": 33.57, "volume": 109613.0}, {"date": "2017-04-03", "close": 33.03, "volume": 51962.0}, {"date": "2017-04-04", "close": 32.8, "volume": 78047.0}, {"date": "2017-04-05", "close": 32.88, "volume": 68317.0}, {"date": "2017-04-06", "close": 33.38, "volume": 84122.0}, {"date": "2017-04-07", "close": 33.36, "volume": 92982.0}, {"date": "2017-04-10", "close": 33.55, "volume": 69238.0}, {"date": "2017-04-11", "close": 33.84, "volume": 44106.0}, {"date": "2017-04-12", "close": 33.12, "volume": 47907.0}, {"date": "2017-04-13", "close": 32.74, "volume": 58756.0}, {"date": "2017-04-17", "close": 33.19, "volume": 121503.0}, {"date": "2017-04-18", "close": 33.69, "volume": 63067.0}, {"date": "2017-04-19", "close": 33.5, "volume": 47530.0}, {"date": "2017-04-20", "close": 34.28, "volume": 103462.0}, {"date": "2017-04-21", "close": 34.66, "volume": 137262.0}, {"date": "2017-04-24", "close": 34.95, "volume": 57364.0}, {"date": "2017-04-25", "close": 35.13, "volume": 77519.0}, {"date": "2017-04-26", "close": 35.78, "volume": 65384.0}, {"date": "2017-04-27", "close": 35.34, "volume": 40900.0}, {"date": "2017-04-28", "close": 34.81, "volume": 44991.0}, {"date": "2017-05-01", "close": 34.72, "volume": 35506.0}, {"date": "2017-05-02", "close": 34.7, "volume": 69253.0}, {"date": "2017-05-03", "close": 36.9, "volume": 152155.0}, {"date": "2017-05-04", "close": 35.49, "volume": 77376.0}, {"date": "2017-05-05", "close": 34.92, "volume": 65906.0}, {"date": "2017-05-08", "close": 34.72, "volume": 119855.0}, {"date": "2017-05-09", "close": 36.28, "volume": 151522.0}, {"date": "2017-05-10", "close": 36.4, "volume": 70706.0}, {"date": "2017-05-11", "close": 35.97, "volume": 78636.0}, {"date": "2017-05-12", "close": 35.91, "volume": 81170.0}, {"date": "2017-05-15", "close": 36.05, "volume": 47950.0}, {"date": "2017-05-16", "close": 35.71, "volume": 54823.0}, {"date": "2017-05-17", "close": 34.21, "volume": 90511.0}, {"date": "2017-05-18", "close": 33.88, "volume": 54614.0}, {"date": "2017-05-19", "close": 34.01, "volume": 65423.0}, {"date": "2017-05-22", "close": 34.65, "volume": 172523.0}, {"date": "2017-05-23", "close": 34.46, "volume": 82981.0}, {"date": "2017-05-24", "close": 33.34, "volume": 99488.0}, {"date": "2017-05-25", "close": 33.36, "volume": 89310.0}, {"date": "2017-05-26", "close": 32.91, "volume": 63720.0}, {"date": "2017-05-30", "close": 32.61, "volume": 90117.0}, {"date": "2017-05-31", "close": 33.17, "volume": 92691.0}, {"date": "2017-06-01", "close": 33.88, "volume": 63836.0}, {"date": "2017-06-02", "close": 33.84, "volume": 47383.0}, {"date": "2017-06-05", "close": 33.23, "volume": 42047.0}, {"date": "2017-06-06", "close": 33.2, "volume": 77289.0}, {"date": "2017-06-07", "close": 33.21, "volume": 78055.0}, {"date": "2017-06-08", "close": 33.76, "volume": 53431.0}, {"date": "2017-06-09", "close": 34.24, "volume": 85168.0}, {"date": "2017-06-12", "close": 34.37, "volume": 55638.0}, {"date": "2017-06-13", "close": 34.21, "volume": 40398.0}, {"date": "2017-06-14", "close": 33.96, "volume": 41308.0}, {"date": "2017-06-15", "close": 33.69, "volume": 39361.0}, {"date": "2017-06-16", "close": 34.12, "volume": 165065.0}, {"date": "2017-06-19", "close": 34.1, "volume": 37451.0}, {"date": "2017-06-20", "close": 33.35, "volume": 33738.0}, {"date": "2017-06-21", "close": 33.05, "volume": 45744.0}, {"date": "2017-06-22", "close": 32.96, "volume": 74543.0}, {"date": "2017-06-23", "close": 33.48, "volume": 208031.0}, {"date": "2017-06-26", "close": 33.99, "volume": 56790.0}, {"date": "2017-06-27", "close": 34.1, "volume": 56607.0}, {"date": "2017-06-28", "close": 35.17, "volume": 76649.0}, {"date": "2017-06-29", "close": 34.84, "volume": 88973.0}, {"date": "2017-06-30", "close": 34.63, "volume": 158301.0}, {"date": "2017-07-03", "close": 35.31, "volume": 35360.0}, {"date": "2017-07-05", "close": 34.57, "volume": 87418.0}, {"date": "2017-07-06", "close": 34.43, "volume": 90393.0}, {"date": "2017-07-07", "close": 34.63, "volume": 57384.0}, {"date": "2017-07-10", "close": 33.94, "volume": 70343.0}, {"date": "2017-07-11", "close": 33.77, "volume": 79300.0}, {"date": "2017-07-12", "close": 33.69, "volume": 58175.0}, {"date": "2017-07-13", "close": 34.04, "volume": 52128.0}, {"date": "2017-07-14", "close": 33.96, "volume": 34778.0}, {"date": "2017-07-17", "close": 33.6, "volume": 43937.0}, {"date": "2017-07-18", "close": 34.2, "volume": 65489.0}, {"date": "2017-07-19", "close": 34.6, "volume": 37335.0}, {"date": "2017-07-20", "close": 34.49, "volume": 39819.0}, {"date": "2017-07-21", "close": 34.67, "volume": 68121.0}, {"date": "2017-07-24", "close": 34.51, "volume": 34535.0}, {"date": "2017-07-25", "close": 34.72, "volume": 40527.0}, {"date": "2017-07-26", "close": 34.54, "volume": 47113.0}, {"date": "2017-07-27", "close": 34.78, "volume": 41957.0}, {"date": "2017-07-28", "close": 34.53, "volume": 24432.0}, {"date": "2017-07-31", "close": 35.53, "volume": 94739.0}, {"date": "2017-08-01", "close": 36.54, "volume": 79960.0}, {"date": "2017-08-02", "close": 36.83, "volume": 153759.0}, {"date": "2017-08-03", "close": 40.46, "volume": 143396.0}, {"date": "2017-08-04", "close": 41.31, "volume": 110329.0}, {"date": "2017-08-07", "close": 39.81, "volume": 85022.0}, {"date": "2017-08-08", "close": 39.47, "volume": 77342.0}, {"date": "2017-08-09", "close": 39.45, "volume": 42867.0}, {"date": "2017-08-10", "close": 38.62, "volume": 53163.0}, {"date": "2017-08-11", "close": 38.49, "volume": 46624.0}, {"date": "2017-08-14", "close": 39.59, "volume": 42977.0}, {"date": "2017-08-15", "close": 38.98, "volume": 33945.0}, {"date": "2017-08-16", "close": 39.12, "volume": 37574.0}, {"date": "2017-08-17", "close": 38.62, "volume": 51253.0}, {"date": "2017-08-18", "close": 38.64, "volume": 46839.0}, {"date": "2017-08-21", "close": 38.61, "volume": 22620.0}, {"date": "2017-08-22", "close": 38.84, "volume": 35730.0}, {"date": "2017-08-23", "close": 38.72, "volume": 48525.0}, {"date": "2017-08-24", "close": 38.84, "volume": 36782.0}, {"date": "2017-08-25", "close": 38.57, "volume": 39766.0}, {"date": "2017-08-28", "close": 38.68, "volume": 47099.0}, {"date": "2017-08-29", "close": 38.92, "volume": 57340.0}, {"date": "2017-08-30", "close": 39.24, "volume": 42036.0}, {"date": "2017-08-31", "close": 40.37, "volume": 96396.0}, {"date": "2017-09-01", "close": 39.69, "volume": 60474.0}, {"date": "2017-09-05", "close": 39.34, "volume": 49295.0}, {"date": "2017-09-06", "close": 39.34, "volume": 36582.0}, {"date": "2017-09-07", "close": 40.35, "volume": 56226.0}, {"date": "2017-09-08", "close": 41.16, "volume": 68110.0}, {"date": "2017-09-11", "close": 41.05, "volume": 64201.0}, {"date": "2017-09-12", "close": 40.7, "volume": 26110.0}, {"date": "2017-09-13", "close": 40.98, "volume": 61751.0}, {"date": "2017-09-14", "close": 40.88, "volume": 48944.0}, {"date": "2017-09-15", "close": 40.69, "volume": 150898.0}, {"date": "2017-09-18", "close": 40.88, "volume": 48727.0}, {"date": "2017-09-19", "close": 41.45, "volume": 60233.0}, {"date": "2017-09-20", "close": 41.69, "volume": 44628.0}, {"date": "2017-09-21", "close": 41.51, "volume": 56413.0}, {"date": "2017-09-22", "close": 41.78, "volume": 39681.0}, {"date": "2017-09-25", "close": 42.16, "volume": 51911.0}, {"date": "2017-09-26", "close": 42.85, "volume": 103881.0}, {"date": "2017-09-27", "close": 43.84, "volume": 160602.0}, {"date": "2017-09-28", "close": 44.03, "volume": 98865.0}, {"date": "2017-09-29", "close": 43.75, "volume": 40291.0}, {"date": "2017-10-02", "close": 44.45, "volume": 42205.0}, {"date": "2017-10-03", "close": 44.98, "volume": 57262.0}, {"date": "2017-10-04", "close": 44.83, "volume": 31893.0}, {"date": "2017-10-05", "close": 45.13, "volume": 46253.0}, {"date": "2017-10-06", "close": 45.67, "volume": 53711.0}, {"date": "2017-10-09", "close": 45.41, "volume": 45201.0}, {"date": "2017-10-10", "close": 45.95, "volume": 61794.0}, {"date": "2017-10-11", "close": 46.22, "volume": 39556.0}, {"date": "2017-10-12", "close": 46.44, "volume": 40874.0}, {"date": "2017-10-13", "close": 45.58, "volume": 74670.0}, {"date": "2017-10-16", "close": 45.33, "volume": 41876.0}, {"date": "2017-10-17", "close": 44.95, "volume": 26419.0}, {"date": "2017-10-18", "close": 45.98, "volume": 73806.0}, {"date": "2017-10-19", "close": 45.4, "volume": 41808.0}, {"date": "2017-10-20", "close": 45.36, "volume": 48639.0}, {"date": "2017-10-23", "close": 45.23, "volume": 43080.0}, {"date": "2017-10-24", "close": 44.94, "volume": 77737.0}, {"date": "2017-10-25", "close": 44.77, "volume": 52331.0}, {"date": "2017-10-26", "close": 45.15, "volume": 49422.0}, {"date": "2017-10-27", "close": 45.73, "volume": 66665.0}, {"date": "2017-10-30", "close": 44.38, "volume": 43772.0}, {"date": "2017-10-31", "close": 44.7, "volume": 55471.0}, {"date": "2017-11-01", "close": 49.12, "volume": 211052.0}, {"date": "2017-11-02", "close": 49.13, "volume": 190910.0}, {"date": "2017-11-03", "close": 47.96, "volume": 82410.0}, {"date": "2017-11-06", "close": 47.59, "volume": 57133.0}, {"date": "2017-11-07", "close": 46.64, "volume": 50355.0}, {"date": "2017-11-08", "close": 46.59, "volume": 135237.0}, {"date": "2017-11-09", "close": 45.99, "volume": 100131.0}, {"date": "2017-11-10", "close": 45.83, "volume": 87934.0}, {"date": "2017-11-13", "close": 46.35, "volume": 69867.0}, {"date": "2017-11-14", "close": 46.24, "volume": 77937.0}, {"date": "2017-11-15", "close": 45.88, "volume": 59696.0}, {"date": "2017-11-16", "close": 46.1, "volume": 187088.0}, {"date": "2017-11-17", "close": 46.3, "volume": 133467.0}, {"date": "2017-11-20", "close": 46.47, "volume": 103499.0}, {"date": "2017-11-21", "close": 46.47, "volume": 108225.0}, {"date": "2017-11-22", "close": 46.72, "volume": 42411.0}, {"date": "2017-11-24", "close": 47.41, "volume": 34437.0}, {"date": "2017-11-27", "close": 47.75, "volume": 115564.0}, {"date": "2017-11-28", "close": 48.24, "volume": 122596.0}, {"date": "2017-11-29", "close": 48.88, "volume": 116388.0}, {"date": "2017-11-30", "close": 47.8, "volume": 58969.0}, {"date": "2017-12-01", "close": 46.95, "volume": 59474.0}, {"date": "2017-12-04", "close": 47.1, "volume": 41996.0}, {"date": "2017-12-05", "close": 46.89, "volume": 54049.0}, {"date": "2017-12-06", "close": 47.07, "volume": 77704.0}, {"date": "2017-12-07", "close": 46.88, "volume": 86490.0}, {"date": "2017-12-08", "close": 45.8, "volume": 42593.0}, {"date": "2017-12-11", "close": 45.17, "volume": 55456.0}, {"date": "2017-12-12", "close": 44.85, "volume": 57488.0}, {"date": "2017-12-13", "close": 45.1, "volume": 82419.0}, {"date": "2017-12-14", "close": 44.54, "volume": 50228.0}, {"date": "2017-12-15", "close": 45.56, "volume": 178893.0}, {"date": "2017-12-18", "close": 46.65, "volume": 41678.0}, {"date": "2017-12-19", "close": 46.58, "volume": 48009.0}, {"date": "2017-12-20", "close": 46.94, "volume": 66665.0}, {"date": "2017-12-21", "close": 47.18, "volume": 63225.0}, {"date": "2017-12-22", "close": 47.06, "volume": 37655.0}, {"date": "2017-12-26", "close": 46.83, "volume": 36660.0}, {"date": "2017-12-27", "close": 47.13, "volume": 75521.0}, {"date": "2017-12-28", "close": 47.22, "volume": 28619.0}, {"date": "2017-12-29", "close": 46.98, "volume": 46932.0}, {"date": "2018-01-02", "close": 47.46, "volume": 97774.0}, {"date": "2018-01-03", "close": 48.36, "volume": 118498.0}, {"date": "2018-01-04", "close": 49.01, "volume": 58443.0}, {"date": "2018-01-05", "close": 48.91, "volume": 50160.0}, {"date": "2018-01-08", "close": 48.6, "volume": 98078.0}, {"date": "2018-01-09", "close": 48.1, "volume": 127591.0}, {"date": "2018-01-10", "close": 47.92, "volume": 149492.0}, {"date": "2018-01-11", "close": 48.95, "volume": 101659.0}, {"date": "2018-01-12", "close": 49.66, "volume": 78103.0}, {"date": "2018-01-16", "close": 49.4, "volume": 99342.0}, {"date": "2018-01-17", "close": 50.14, "volume": 85195.0}, {"date": "2018-01-18", "close": 49.89, "volume": 49596.0}, {"date": "2018-01-19", "close": 50.52, "volume": 43155.0}, {"date": "2018-01-22", "close": 50.51, "volume": 39578.0}, {"date": "2018-01-23", "close": 50.36, "volume": 27924.0}, {"date": "2018-01-24", "close": 49.25, "volume": 57757.0}, {"date": "2018-01-25", "close": 48.63, "volume": 53454.0}, {"date": "2018-01-26", "close": 49.4, "volume": 51278.0}, {"date": "2018-01-29", "close": 48.72, "volume": 44816.0}, {"date": "2018-01-30", "close": 48.83, "volume": 61705.0}, {"date": "2018-01-31", "close": 47.8, "volume": 66646.0}, {"date": "2018-02-01", "close": 47.79, "volume": 49276.0}, {"date": "2018-02-02", "close": 48.29, "volume": 86767.0}, {"date": "2018-02-05", "close": 47.47, "volume": 96593.0}, {"date": "2018-02-06", "close": 47.81, "volume": 133619.0}, {"date": "2018-02-07", "close": 47.51, "volume": 73232.0}, {"date": "2018-02-08", "close": 46.58, "volume": 79048.0}, {"date": "2018-02-09", "close": 46.65, "volume": 68156.0}, {"date": "2018-02-12", "close": 47.15, "volume": 63223.0}, {"date": "2018-02-13", "close": 46.97, "volume": 41331.0}, {"date": "2018-02-14", "close": 47.39, "volume": 52521.0}, {"date": "2018-02-15", "close": 47.82, "volume": 36017.0}, {"date": "2018-02-16", "close": 47.9, "volume": 34475.0}, {"date": "2018-02-20", "close": 48.13, "volume": 60174.0}, {"date": "2018-02-21", "close": 48.03, "volume": 36247.0}, {"date": "2018-02-22", "close": 47.93, "volume": 53117.0}, {"date": "2018-02-23", "close": 48.32, "volume": 43081.0}, {"date": "2018-02-26", "close": 48.52, "volume": 29069.0}, {"date": "2018-02-27", "close": 47.95, "volume": 32396.0}, {"date": "2018-02-28", "close": 50.62, "volume": 216718.0}, {"date": "2018-03-01", "close": 49.96, "volume": 89778.0}, {"date": "2018-03-02", "close": 50.57, "volume": 93715.0}, {"date": "2018-03-05", "close": 50.0, "volume": 73369.0}, {"date": "2018-03-06", "close": 50.76, "volume": 176581.0}, {"date": "2018-03-07", "close": 51.46, "volume": 278201.0}, {"date": "2018-03-08", "close": 51.6, "volume": 106598.0}, {"date": "2018-03-09", "close": 53.24, "volume": 205781.0}, {"date": "2018-03-12", "close": 52.68, "volume": 105673.0}, {"date": "2018-03-13", "close": 52.83, "volume": 66491.0}, {"date": "2018-03-14", "close": 52.82, "volume": 78449.0}, {"date": "2018-03-15", "close": 53.69, "volume": 333743.0}, {"date": "2018-03-16", "close": 53.72, "volume": 305221.0}, {"date": "2018-03-19", "close": 54.28, "volume": 128256.0}, {"date": "2018-03-20", "close": 53.81, "volume": 87550.0}, {"date": "2018-03-21", "close": 55.1, "volume": 171447.0}, {"date": "2018-03-22", "close": 54.7, "volume": 162362.0}, {"date": "2018-03-23", "close": 52.91, "volume": 177742.0}, {"date": "2018-03-26", "close": 53.91, "volume": 111241.0}, {"date": "2018-03-27", "close": 53.21, "volume": 89412.0}, {"date": "2018-03-28", "close": 53.48, "volume": 90694.0}, {"date": "2018-03-29", "close": 53.69, "volume": 195214.0}, {"date": "2018-04-02", "close": 52.87, "volume": 122005.0}, {"date": "2018-04-03", "close": 53.15, "volume": 88981.0}, {"date": "2018-04-04", "close": 53.65, "volume": 94450.0}, {"date": "2018-04-05", "close": 54.48, "volume": 167171.0}, {"date": "2018-04-06", "close": 53.9, "volume": 134898.0}, {"date": "2018-04-09", "close": 53.36, "volume": 124531.0}, {"date": "2018-04-10", "close": 53.93, "volume": 78401.0}, {"date": "2018-04-11", "close": 54.35, "volume": 89188.0}, {"date": "2018-04-12", "close": 54.68, "volume": 135326.0}, {"date": "2018-04-13", "close": 54.62, "volume": 100502.0}, {"date": "2018-04-16", "close": 55.86, "volume": 227933.0}, {"date": "2018-04-17", "close": 56.84, "volume": 184787.0}, {"date": "2018-04-18", "close": 59.65, "volume": 467382.0}, {"date": "2018-04-19", "close": 60.51, "volume": 164236.0}, {"date": "2018-04-20", "close": 58.96, "volume": 101557.0}, {"date": "2018-04-23", "close": 59.4, "volume": 114988.0}, {"date": "2018-04-24", "close": 59.28, "volume": 102716.0}, {"date": "2018-04-25", "close": 58.75, "volume": 99457.0}, {"date": "2018-04-26", "close": 58.69, "volume": 95380.0}, {"date": "2018-04-27", "close": 59.39, "volume": 72558.0}, {"date": "2018-04-30", "close": 58.93, "volume": 111042.0}, {"date": "2018-05-01", "close": 59.49, "volume": 272641.0}, {"date": "2018-05-02", "close": 61.0, "volume": 210510.0}, {"date": "2018-05-03", "close": 61.71, "volume": 178696.0}, {"date": "2018-05-04", "close": 61.28, "volume": 149795.0}, {"date": "2018-05-07", "close": 62.54, "volume": 141621.0}, {"date": "2018-05-08", "close": 62.52, "volume": 115011.0}, {"date": "2018-05-09", "close": 63.44, "volume": 152638.0}, {"date": "2018-05-10", "close": 63.83, "volume": 118683.0}, {"date": "2018-05-11", "close": 63.33, "volume": 101321.0}, {"date": "2018-05-14", "close": 63.18, "volume": 107722.0}, {"date": "2018-05-15", "close": 63.82, "volume": 111330.0}, {"date": "2018-05-16", "close": 64.43, "volume": 108703.0}, {"date": "2018-05-17", "close": 64.43, "volume": 99002.0}, {"date": "2018-05-18", "close": 63.95, "volume": 112747.0}, {"date": "2018-05-21", "close": 63.89, "volume": 169658.0}, {"date": "2018-05-22", "close": 63.95, "volume": 254216.0}, {"date": "2018-05-23", "close": 64.18, "volume": 258899.0}, {"date": "2018-05-24", "close": 64.25, "volume": 345830.0}, {"date": "2018-05-25", "close": 62.9, "volume": 164477.0}, {"date": "2018-05-29", "close": 64.07, "volume": 233173.0}, {"date": "2018-05-30", "close": 64.42, "volume": 294284.0}, {"date": "2018-05-31", "close": 65.08, "volume": 182216.0}, {"date": "2018-06-01", "close": 66.15, "volume": 139844.0}, {"date": "2018-06-04", "close": 67.15, "volume": 127152.0}, {"date": "2018-06-05", "close": 67.71, "volume": 86536.0}, {"date": "2018-06-06", "close": 67.81, "volume": 136806.0}, {"date": "2018-06-07", "close": 66.82, "volume": 100176.0}, {"date": "2018-06-08", "close": 66.95, "volume": 105793.0}, {"date": "2018-06-11", "close": 66.4, "volume": 101341.0}, {"date": "2018-06-12", "close": 65.46, "volume": 115158.0}, {"date": "2018-06-13", "close": 65.17, "volume": 84846.0}, {"date": "2018-06-14", "close": 64.62, "volume": 117601.0}, {"date": "2018-06-15", "close": 64.37, "volume": 161153.0}, {"date": "2018-06-18", "close": 64.34, "volume": 82533.0}, {"date": "2018-06-19", "close": 64.35, "volume": 199646.0}, {"date": "2018-06-20", "close": 64.14, "volume": 197223.0}, {"date": "2018-06-21", "close": 64.03, "volume": 239990.0}, {"date": "2018-06-22", "close": 64.22, "volume": 938360.0}, {"date": "2018-06-25", "close": 63.47, "volume": 309190.0}, {"date": "2018-06-26", "close": 65.44, "volume": 243399.0}, {"date": "2018-06-27", "close": 63.09, "volume": 127258.0}, {"date": "2018-06-28", "close": 63.14, "volume": 90472.0}, {"date": "2018-06-29", "close": 63.27, "volume": 83491.0}, {"date": "2018-07-02", "close": 63.73, "volume": 188788.0}, {"date": "2018-07-03", "close": 64.3, "volume": 47716.0}, {"date": "2018-07-05", "close": 65.04, "volume": 77154.0}, {"date": "2018-07-06", "close": 64.97, "volume": 56674.0}, {"date": "2018-07-09", "close": 65.41, "volume": 92269.0}, {"date": "2018-07-10", "close": 63.73, "volume": 103982.0}, {"date": "2018-07-11", "close": 62.49, "volume": 148096.0}, {"date": "2018-07-12", "close": 62.0, "volume": 118790.0}, {"date": "2018-07-13", "close": 61.96, "volume": 111013.0}, {"date": "2018-07-16", "close": 61.92, "volume": 96921.0}, {"date": "2018-07-17", "close": 61.31, "volume": 107659.0}, {"date": "2018-07-18", "close": 60.99, "volume": 131725.0}, {"date": "2018-07-19", "close": 62.36, "volume": 125941.0}, {"date": "2018-07-20", "close": 61.89, "volume": 86536.0}, {"date": "2018-07-23", "close": 62.2, "volume": 89521.0}, {"date": "2018-07-24", "close": 61.54, "volume": 175948.0}, {"date": "2018-07-25", "close": 61.58, "volume": 93553.0}, {"date": "2018-07-26", "close": 60.42, "volume": 112067.0}, {"date": "2018-07-27", "close": 59.67, "volume": 96363.0}, {"date": "2018-07-30", "close": 58.19, "volume": 111028.0}, {"date": "2018-07-31", "close": 59.38, "volume": 277442.0}, {"date": "2018-08-01", "close": 57.83, "volume": 245265.0}, {"date": "2018-08-02", "close": 59.5, "volume": 267028.0}, {"date": "2018-08-03", "close": 59.4, "volume": 104540.0}, {"date": "2018-08-06", "close": 57.28, "volume": 128492.0}, {"date": "2018-08-07", "close": 57.91, "volume": 155559.0}, {"date": "2018-08-08", "close": 57.99, "volume": 120663.0}, {"date": "2018-08-09", "close": 57.39, "volume": 69340.0}, {"date": "2018-08-10", "close": 58.02, "volume": 134406.0}, {"date": "2018-08-13", "close": 57.77, "volume": 73360.0}, {"date": "2018-08-14", "close": 57.78, "volume": 82786.0}, {"date": "2018-08-15", "close": 56.71, "volume": 61855.0}, {"date": "2018-08-16", "close": 57.28, "volume": 67343.0}, {"date": "2018-08-17", "close": 57.73, "volume": 79097.0}, {"date": "2018-08-20", "close": 57.93, "volume": 90971.0}, {"date": "2018-08-21", "close": 57.93, "volume": 102659.0}, {"date": "2018-08-22", "close": 58.07, "volume": 94409.0}, {"date": "2018-08-23", "close": 58.5, "volume": 108146.0}, {"date": "2018-08-24", "close": 57.79, "volume": 86382.0}, {"date": "2018-08-27", "close": 57.36, "volume": 63000.0}, {"date": "2018-08-28", "close": 56.67, "volume": 40422.0}, {"date": "2018-08-29", "close": 56.6, "volume": 92810.0}, {"date": "2018-08-30", "close": 57.48, "volume": 72081.0}, {"date": "2018-08-31", "close": 58.0, "volume": 88022.0}, {"date": "2018-09-04", "close": 57.41, "volume": 92617.0}, {"date": "2018-09-05", "close": 56.63, "volume": 91254.0}, {"date": "2018-09-06", "close": 55.96, "volume": 58297.0}, {"date": "2018-09-07", "close": 55.68, "volume": 48463.0}, {"date": "2018-09-10", "close": 54.14, "volume": 98611.0}, {"date": "2018-09-11", "close": 54.62, "volume": 88979.0}, {"date": "2018-09-12", "close": 53.38, "volume": 96498.0}, {"date": "2018-09-13", "close": 52.78, "volume": 130895.0}, {"date": "2018-09-14", "close": 53.66, "volume": 76886.0}, {"date": "2018-09-17", "close": 53.02, "volume": 64369.0}, {"date": "2018-09-18", "close": 52.8, "volume": 89819.0}, {"date": "2018-09-19", "close": 54.26, "volume": 97281.0}, {"date": "2018-09-20", "close": 54.2, "volume": 85475.0}, {"date": "2018-09-21", "close": 54.86, "volume": 466120.0}, {"date": "2018-09-24", "close": 55.58, "volume": 154335.0}, {"date": "2018-09-25", "close": 55.1, "volume": 74531.0}, {"date": "2018-09-26", "close": 54.31, "volume": 67909.0}, {"date": "2018-09-27", "close": 54.0, "volume": 77054.0}, {"date": "2018-09-28", "close": 54.47, "volume": 91407.0}, {"date": "2018-10-01", "close": 55.05, "volume": 183049.0}, {"date": "2018-10-02", "close": 52.67, "volume": 145556.0}, {"date": "2018-10-03", "close": 53.29, "volume": 112863.0}, {"date": "2018-10-04", "close": 51.81, "volume": 99135.0}, {"date": "2018-10-05", "close": 51.89, "volume": 165129.0}, {"date": "2018-10-08", "close": 51.69, "volume": 58341.0}, {"date": "2018-10-09", "close": 51.61, "volume": 103216.0}, {"date": "2018-10-10", "close": 50.31, "volume": 105314.0}, {"date": "2018-10-11", "close": 49.33, "volume": 117636.0}, {"date": "2018-10-12", "close": 49.66, "volume": 166364.0}, {"date": "2018-10-15", "close": 49.65, "volume": 86102.0}, {"date": "2018-10-16", "close": 50.88, "volume": 129377.0}, {"date": "2018-10-17", "close": 50.69, "volume": 91389.0}, {"date": "2018-10-18", "close": 49.24, "volume": 68051.0}, {"date": "2018-10-19", "close": 48.41, "volume": 60246.0}, {"date": "2018-10-22", "close": 48.9, "volume": 176358.0}, {"date": "2018-10-23", "close": 47.68, "volume": 120091.0}, {"date": "2018-10-24", "close": 46.36, "volume": 90453.0}, {"date": "2018-10-25", "close": 46.72, "volume": 83257.0}, {"date": "2018-10-26", "close": 46.42, "volume": 72923.0}, {"date": "2018-10-29", "close": 46.87, "volume": 85121.0}, {"date": "2018-10-30", "close": 47.87, "volume": 127529.0}, {"date": "2018-10-31", "close": 53.39, "volume": 274711.0}, {"date": "2018-11-01", "close": 53.0, "volume": 214422.0}, {"date": "2018-11-02", "close": 53.04, "volume": 86248.0}, {"date": "2018-11-05", "close": 53.02, "volume": 92666.0}, {"date": "2018-11-06", "close": 53.15, "volume": 47419.0}, {"date": "2018-11-07", "close": 53.95, "volume": 94777.0}, {"date": "2018-11-08", "close": 53.76, "volume": 66406.0}, {"date": "2018-11-09", "close": 53.4, "volume": 86870.0}, {"date": "2018-11-12", "close": 52.37, "volume": 68722.0}, {"date": "2018-11-13", "close": 52.54, "volume": 58414.0}, {"date": "2018-11-14", "close": 52.67, "volume": 80400.0}, {"date": "2018-11-15", "close": 52.99, "volume": 74121.0}, {"date": "2018-11-16", "close": 53.0, "volume": 74405.0}, {"date": "2018-11-19", "close": 52.79, "volume": 97141.0}, {"date": "2018-11-20", "close": 50.76, "volume": 91374.0}, {"date": "2018-11-21", "close": 52.22, "volume": 124250.0}, {"date": "2018-11-23", "close": 52.46, "volume": 53817.0}, {"date": "2018-11-26", "close": 52.0, "volume": 88941.0}, {"date": "2018-11-27", "close": 52.14, "volume": 114076.0}, {"date": "2018-11-28", "close": 53.03, "volume": 100820.0}, {"date": "2018-11-29", "close": 52.95, "volume": 117951.0}, {"date": "2018-11-30", "close": 53.43, "volume": 146086.0}, {"date": "2018-12-03", "close": 53.54, "volume": 82518.0}, {"date": "2018-12-04", "close": 51.68, "volume": 156925.0}, {"date": "2018-12-06", "close": 52.51, "volume": 155544.0}, {"date": "2018-12-07", "close": 52.13, "volume": 166321.0}, {"date": "2018-12-10", "close": 51.72, "volume": 137081.0}, {"date": "2018-12-11", "close": 52.49, "volume": 86726.0}, {"date": "2018-12-12", "close": 53.25, "volume": 99793.0}, {"date": "2018-12-13", "close": 52.7, "volume": 130942.0}, {"date": "2018-12-14", "close": 52.15, "volume": 112524.0}, {"date": "2018-12-17", "close": 51.78, "volume": 145240.0}, {"date": "2018-12-18", "close": 51.95, "volume": 163895.0}, {"date": "2018-12-19", "close": 50.61, "volume": 144124.0}, {"date": "2018-12-20", "close": 50.47, "volume": 118917.0}, {"date": "2018-12-21", "close": 50.24, "volume": 179909.0}, {"date": "2018-12-24", "close": 49.3, "volume": 54799.0}, {"date": "2018-12-26", "close": 51.38, "volume": 135222.0}, {"date": "2018-12-27", "close": 50.85, "volume": 122856.0}, {"date": "2018-12-28", "close": 50.95, "volume": 59326.0}, {"date": "2018-12-31", "close": 51.48, "volume": 97385.0}, {"date": "2019-01-02", "close": 50.78, "volume": 187688.0}, {"date": "2019-01-03", "close": 48.64, "volume": 124020.0}, {"date": "2019-01-04", "close": 49.61, "volume": 186874.0}, {"date": "2019-01-07", "close": 50.18, "volume": 58309.0}, {"date": "2019-01-08", "close": 51.03, "volume": 195885.0}, {"date": "2019-01-09", "close": 51.74, "volume": 58248.0}, {"date": "2019-01-10", "close": 51.28, "volume": 41290.0}, {"date": "2019-01-11", "close": 51.43, "volume": 51646.0}, {"date": "2019-01-14", "close": 50.8, "volume": 62052.0}, {"date": "2019-01-15", "close": 51.22, "volume": 63390.0}, {"date": "2019-01-16", "close": 50.62, "volume": 71537.0}, {"date": "2019-01-17", "close": 50.11, "volume": 76139.0}, {"date": "2019-01-18", "close": 50.93, "volume": 61305.0}, {"date": "2019-01-22", "close": 49.56, "volume": 61139.0}, {"date": "2019-01-23", "close": 48.61, "volume": 67417.0}, {"date": "2019-01-24", "close": 48.99, "volume": 86302.0}, {"date": "2019-01-25", "close": 49.5, "volume": 50320.0}, {"date": "2019-01-28", "close": 49.57, "volume": 83771.0}, {"date": "2019-01-29", "close": 49.28, "volume": 119468.0}, {"date": "2019-01-30", "close": 49.69, "volume": 52512.0}, {"date": "2019-01-31", "close": 50.4, "volume": 84645.0}, {"date": "2019-02-01", "close": 49.67, "volume": 94403.0}, {"date": "2019-02-04", "close": 48.73, "volume": 104858.0}, {"date": "2019-02-05", "close": 49.32, "volume": 53636.0}, {"date": "2019-02-06", "close": 49.79, "volume": 62475.0}, {"date": "2019-02-07", "close": 49.44, "volume": 47794.0}, {"date": "2019-02-08", "close": 49.55, "volume": 43451.0}, {"date": "2019-02-11", "close": 50.13, "volume": 50452.0}, {"date": "2019-02-12", "close": 50.84, "volume": 72545.0}, {"date": "2019-02-13", "close": 50.5, "volume": 57181.0}, {"date": "2019-02-14", "close": 50.66, "volume": 60207.0}, {"date": "2019-02-15", "close": 52.52, "volume": 140433.0}, {"date": "2019-02-19", "close": 52.2, "volume": 122183.0}, {"date": "2019-02-20", "close": 52.99, "volume": 80768.0}, {"date": "2019-02-21", "close": 52.75, "volume": 110168.0}, {"date": "2019-02-22", "close": 53.52, "volume": 52070.0}, {"date": "2019-02-25", "close": 53.23, "volume": 103327.0}, {"date": "2019-02-26", "close": 53.32, "volume": 135027.0}, {"date": "2019-02-27", "close": 60.29, "volume": 236704.0}, {"date": "2019-02-28", "close": 59.84, "volume": 138826.0}, {"date": "2019-03-01", "close": 59.65, "volume": 94293.0}, {"date": "2019-03-04", "close": 60.04, "volume": 138667.0}, {"date": "2019-03-05", "close": 58.53, "volume": 170805.0}, {"date": "2019-03-06", "close": 58.46, "volume": 110199.0}, {"date": "2019-03-07", "close": 58.05, "volume": 266925.0}, {"date": "2019-03-08", "close": 57.27, "volume": 73215.0}, {"date": "2019-03-11", "close": 58.46, "volume": 67387.0}, {"date": "2019-03-12", "close": 57.6, "volume": 210442.0}, {"date": "2019-03-13", "close": 57.18, "volume": 79668.0}, {"date": "2019-03-14", "close": 57.27, "volume": 74729.0}, {"date": "2019-03-15", "close": 57.83, "volume": 265664.0}, {"date": "2019-03-18", "close": 58.72, "volume": 81550.0}, {"date": "2019-03-19", "close": 58.52, "volume": 107436.0}, {"date": "2019-03-20", "close": 57.91, "volume": 74920.0}, {"date": "2019-03-21", "close": 58.38, "volume": 83120.0}, {"date": "2019-03-22", "close": 57.57, "volume": 116697.0}, {"date": "2019-03-25", "close": 57.17, "volume": 84682.0}, {"date": "2019-03-26", "close": 57.71, "volume": 57580.0}, {"date": "2019-03-27", "close": 57.55, "volume": 276781.0}, {"date": "2019-03-28", "close": 57.46, "volume": 33113.0}, {"date": "2019-03-29", "close": 56.57, "volume": 110829.0}, {"date": "2019-04-01", "close": 57.85, "volume": 88425.0}, {"date": "2019-04-02", "close": 57.36, "volume": 66987.0}, {"date": "2019-04-03", "close": 57.25, "volume": 77568.0}, {"date": "2019-04-04", "close": 57.45, "volume": 52108.0}, {"date": "2019-04-05", "close": 58.0, "volume": 91248.0}, {"date": "2019-04-08", "close": 58.88, "volume": 75222.0}, {"date": "2019-04-09", "close": 58.85, "volume": 113729.0}, {"date": "2019-04-10", "close": 59.37, "volume": 51191.0}, {"date": "2019-04-11", "close": 58.59, "volume": 45083.0}, {"date": "2019-04-12", "close": 58.16, "volume": 43251.0}, {"date": "2019-04-15", "close": 58.2, "volume": 45628.0}, {"date": "2019-04-16", "close": 58.81, "volume": 133364.0}, {"date": "2019-04-17", "close": 58.55, "volume": 68971.0}, {"date": "2019-04-18", "close": 58.64, "volume": 41141.0}, {"date": "2019-04-22", "close": 58.9, "volume": 44603.0}, {"date": "2019-04-23", "close": 60.06, "volume": 66628.0}, {"date": "2019-04-24", "close": 60.45, "volume": 145375.0}, {"date": "2019-04-25", "close": 60.54, "volume": 82455.0}, {"date": "2019-04-26", "close": 61.66, "volume": 103919.0}, {"date": "2019-04-29", "close": 62.23, "volume": 122078.0}, {"date": "2019-04-30", "close": 62.0, "volume": 188786.0}, {"date": "2019-05-01", "close": 63.8, "volume": 163671.0}, {"date": "2019-05-02", "close": 62.28, "volume": 95280.0}, {"date": "2019-05-03", "close": 64.6, "volume": 78660.0}, {"date": "2019-05-06", "close": 64.28, "volume": 159762.0}, {"date": "2019-05-07", "close": 63.08, "volume": 70873.0}, {"date": "2019-05-08", "close": 62.04, "volume": 176851.0}, {"date": "2019-05-09", "close": 63.06, "volume": 142565.0}, {"date": "2019-05-10", "close": 62.47, "volume": 82586.0}, {"date": "2019-05-13", "close": 60.73, "volume": 178254.0}, {"date": "2019-05-14", "close": 60.38, "volume": 113806.0}, {"date": "2019-05-15", "close": 60.3, "volume": 189653.0}, {"date": "2019-05-16", "close": 59.69, "volume": 134591.0}, {"date": "2019-05-17", "close": 59.67, "volume": 66834.0}, {"date": "2019-05-20", "close": 58.92, "volume": 46826.0}, {"date": "2019-05-21", "close": 59.27, "volume": 60790.0}, {"date": "2019-05-22", "close": 58.15, "volume": 218533.0}, {"date": "2019-05-23", "close": 56.84, "volume": 90009.0}, {"date": "2019-05-24", "close": 57.71, "volume": 226337.0}, {"date": "2019-05-28", "close": 57.54, "volume": 94570.0}, {"date": "2019-05-29", "close": 56.83, "volume": 290903.0}, {"date": "2019-05-30", "close": 56.92, "volume": 61984.0}, {"date": "2019-05-31", "close": 56.23, "volume": 82512.0}, {"date": "2019-06-03", "close": 56.38, "volume": 71389.0}, {"date": "2019-06-04", "close": 57.29, "volume": 130114.0}, {"date": "2019-06-05", "close": 57.56, "volume": 156128.0}, {"date": "2019-06-06", "close": 58.25, "volume": 65946.0}, {"date": "2019-06-07", "close": 58.69, "volume": 141271.0}, {"date": "2019-06-10", "close": 59.54, "volume": 65581.0}, {"date": "2019-06-11", "close": 59.9, "volume": 108504.0}, {"date": "2019-06-12", "close": 60.32, "volume": 64204.0}, {"date": "2019-06-13", "close": 61.04, "volume": 46508.0}, {"date": "2019-06-14", "close": 60.19, "volume": 46464.0}, {"date": "2019-06-17", "close": 59.96, "volume": 50140.0}, {"date": "2019-06-18", "close": 60.98, "volume": 53714.0}, {"date": "2019-06-19", "close": 60.96, "volume": 138889.0}, {"date": "2019-06-20", "close": 61.59, "volume": 134727.0}, {"date": "2019-06-21", "close": 60.59, "volume": 247245.0}, {"date": "2019-06-24", "close": 60.4, "volume": 87821.0}, {"date": "2019-06-25", "close": 60.5, "volume": 146324.0}, {"date": "2019-06-26", "close": 61.11, "volume": 73754.0}, {"date": "2019-06-27", "close": 61.91, "volume": 72655.0}, {"date": "2019-06-28", "close": 62.15, "volume": 505687.0}, {"date": "2019-07-01", "close": 61.74, "volume": 100292.0}, {"date": "2019-07-02", "close": 62.24, "volume": 57429.0}, {"date": "2019-07-03", "close": 62.88, "volume": 16170.0}, {"date": "2019-07-05", "close": 62.93, "volume": 95875.0}, {"date": "2019-07-08", "close": 63.01, "volume": 68910.0}, {"date": "2019-07-09", "close": 63.17, "volume": 65775.0}, {"date": "2019-07-10", "close": 63.37, "volume": 74190.0}, {"date": "2019-07-11", "close": 63.94, "volume": 55585.0}, {"date": "2019-07-12", "close": 65.14, "volume": 97309.0}, {"date": "2019-07-15", "close": 65.16, "volume": 109398.0}, {"date": "2019-07-16", "close": 64.92, "volume": 103574.0}, {"date": "2019-07-17", "close": 65.18, "volume": 71437.0}, {"date": "2019-07-18", "close": 63.74, "volume": 80322.0}, {"date": "2019-07-19", "close": 63.76, "volume": 55933.0}, {"date": "2019-07-22", "close": 63.02, "volume": 89192.0}, {"date": "2019-07-23", "close": 64.26, "volume": 161204.0}, {"date": "2019-07-24", "close": 64.8, "volume": 74130.0}, {"date": "2019-07-25", "close": 64.2, "volume": 62968.0}, {"date": "2019-07-26", "close": 64.97, "volume": 56534.0}, {"date": "2019-07-29", "close": 64.8, "volume": 67936.0}, {"date": "2019-07-30", "close": 66.59, "volume": 190278.0}, {"date": "2019-07-31", "close": 68.11, "volume": 451394.0}, {"date": "2019-08-01", "close": 68.62, "volume": 107419.0}, {"date": "2019-08-02", "close": 67.96, "volume": 82139.0}, {"date": "2019-08-05", "close": 65.31, "volume": 62323.0}, {"date": "2019-08-06", "close": 64.0, "volume": 122890.0}, {"date": "2019-08-07", "close": 64.74, "volume": 61293.0}, {"date": "2019-08-08", "close": 66.03, "volume": 70766.0}, {"date": "2019-08-09", "close": 65.42, "volume": 54929.0}, {"date": "2019-08-12", "close": 64.66, "volume": 43028.0}, {"date": "2019-08-13", "close": 65.68, "volume": 57705.0}, {"date": "2019-08-14", "close": 65.04, "volume": 89819.0}, {"date": "2019-08-15", "close": 65.02, "volume": 64059.0}, {"date": "2019-08-16", "close": 66.1, "volume": 62761.0}, {"date": "2019-08-19", "close": 67.21, "volume": 109220.0}, {"date": "2019-08-20", "close": 66.7, "volume": 70853.0}, {"date": "2019-08-21", "close": 66.6, "volume": 161969.0}, {"date": "2019-08-22", "close": 65.3, "volume": 63490.0}, {"date": "2019-08-23", "close": 63.41, "volume": 100806.0}, {"date": "2019-08-26", "close": 63.8, "volume": 48950.0}, {"date": "2019-08-27", "close": 63.03, "volume": 88049.0}, {"date": "2019-08-28", "close": 63.81, "volume": 96234.0}, {"date": "2019-08-29", "close": 64.55, "volume": 36338.0}, {"date": "2019-08-30", "close": 64.03, "volume": 45801.0}, {"date": "2019-09-03", "close": 64.17, "volume": 95739.0}, {"date": "2019-09-04", "close": 63.64, "volume": 70381.0}, {"date": "2019-09-05", "close": 65.39, "volume": 76439.0}, {"date": "2019-09-06", "close": 64.52, "volume": 63098.0}, {"date": "2019-09-09", "close": 65.29, "volume": 105852.0}, {"date": "2019-09-10", "close": 65.03, "volume": 80244.0}, {"date": "2019-09-11", "close": 66.71, "volume": 90133.0}, {"date": "2019-09-12", "close": 68.5, "volume": 109807.0}, {"date": "2019-09-13", "close": 69.32, "volume": 68018.0}, {"date": "2019-09-16", "close": 69.11, "volume": 74272.0}, {"date": "2019-09-17", "close": 68.31, "volume": 58258.0}, {"date": "2019-09-18", "close": 67.71, "volume": 78089.0}, {"date": "2019-09-19", "close": 68.25, "volume": 75387.0}, {"date": "2019-09-20", "close": 69.11, "volume": 157822.0}, {"date": "2019-09-23", "close": 68.84, "volume": 120468.0}, {"date": "2019-09-24", "close": 68.05, "volume": 69133.0}, {"date": "2019-09-25", "close": 69.32, "volume": 92730.0}, {"date": "2019-09-26", "close": 69.17, "volume": 122536.0}, {"date": "2019-09-27", "close": 69.68, "volume": 101492.0}, {"date": "2019-09-30", "close": 69.59, "volume": 217452.0}, {"date": "2019-10-01", "close": 69.5, "volume": 245197.0}, {"date": "2019-10-02", "close": 65.99, "volume": 91517.0}, {"date": "2019-10-03", "close": 65.75, "volume": 59363.0}, {"date": "2019-10-04", "close": 67.03, "volume": 52195.0}, {"date": "2019-10-07", "close": 67.07, "volume": 56720.0}, {"date": "2019-10-08", "close": 65.78, "volume": 57557.0}, {"date": "2019-10-09", "close": 66.12, "volume": 42573.0}, {"date": "2019-10-10", "close": 66.28, "volume": 50784.0}, {"date": "2019-10-11", "close": 67.29, "volume": 59065.0}, {"date": "2019-10-14", "close": 66.02, "volume": 55987.0}, {"date": "2019-10-15", "close": 66.8, "volume": 79602.0}, {"date": "2019-10-16", "close": 66.48, "volume": 76195.0}, {"date": "2019-10-17", "close": 67.36, "volume": 83413.0}, {"date": "2019-10-18", "close": 68.27, "volume": 82452.0}, {"date": "2019-10-21", "close": 68.91, "volume": 44800.0}, {"date": "2019-10-22", "close": 67.59, "volume": 201091.0}, {"date": "2019-10-23", "close": 68.63, "volume": 60649.0}, {"date": "2019-10-24", "close": 68.24, "volume": 37036.0}, {"date": "2019-10-25", "close": 68.11, "volume": 42940.0}, {"date": "2019-10-28", "close": 69.99, "volume": 111482.0}, {"date": "2019-10-29", "close": 71.06, "volume": 97182.0}, {"date": "2019-10-30", "close": 78.46, "volume": 322463.0}, {"date": "2019-10-31", "close": 76.31, "volume": 425852.0}, {"date": "2019-11-01", "close": 75.58, "volume": 134281.0}, {"date": "2019-11-04", "close": 75.51, "volume": 100328.0}, {"date": "2019-11-05", "close": 75.39, "volume": 223604.0}, {"date": "2019-11-06", "close": 74.79, "volume": 120508.0}, {"date": "2019-11-07", "close": 74.79, "volume": 104345.0}, {"date": "2019-11-08", "close": 73.73, "volume": 118846.0}, {"date": "2019-11-11", "close": 73.7, "volume": 68976.0}, {"date": "2019-11-12", "close": 73.37, "volume": 122728.0}, {"date": "2019-11-13", "close": 72.75, "volume": 111189.0}, {"date": "2019-11-14", "close": 73.02, "volume": 86148.0}, {"date": "2019-11-15", "close": 73.18, "volume": 95542.0}, {"date": "2019-11-18", "close": 73.01, "volume": 78264.0}, {"date": "2019-11-19", "close": 75.11, "volume": 149132.0}, {"date": "2019-11-20", "close": 73.31, "volume": 120179.0}, {"date": "2019-11-21", "close": 72.76, "volume": 72220.0}, {"date": "2019-11-22", "close": 71.81, "volume": 105062.0}, {"date": "2019-11-25", "close": 73.25, "volume": 87962.0}, {"date": "2019-11-26", "close": 74.9, "volume": 151855.0}, {"date": "2019-11-27", "close": 73.52, "volume": 87591.0}, {"date": "2019-11-29", "close": 73.34, "volume": 100344.0}, {"date": "2019-12-02", "close": 73.4, "volume": 100055.0}, {"date": "2019-12-03", "close": 73.73, "volume": 83776.0}, {"date": "2019-12-04", "close": 73.67, "volume": 87432.0}, {"date": "2019-12-05", "close": 75.22, "volume": 94017.0}, {"date": "2019-12-06", "close": 76.46, "volume": 291322.0}, {"date": "2019-12-09", "close": 77.07, "volume": 111211.0}, {"date": "2019-12-10", "close": 75.34, "volume": 316816.0}, {"date": "2019-12-11", "close": 75.94, "volume": 142604.0}, {"date": "2019-12-12", "close": 74.78, "volume": 139362.0}, {"date": "2019-12-13", "close": 74.13, "volume": 141556.0}, {"date": "2019-12-16", "close": 74.42, "volume": 132939.0}, {"date": "2019-12-17", "close": 75.03, "volume": 189567.0}, {"date": "2019-12-18", "close": 76.89, "volume": 165379.0}, {"date": "2019-12-19", "close": 77.14, "volume": 79785.0}, {"date": "2019-12-20", "close": 77.6, "volume": 259895.0}, {"date": "2019-12-23", "close": 77.53, "volume": 76168.0}, {"date": "2019-12-24", "close": 77.59, "volume": 55556.0}, {"date": "2019-12-26", "close": 77.37, "volume": 49358.0}, {"date": "2019-12-27", "close": 77.54, "volume": 56843.0}, {"date": "2019-12-30", "close": 77.67, "volume": 101070.0}, {"date": "2019-12-31", "close": 76.54, "volume": 87334.0}, {"date": "2020-01-02", "close": 76.59, "volume": 125322.0}, {"date": "2020-01-03", "close": 76.91, "volume": 101798.0}, {"date": "2020-01-06", "close": 77.07, "volume": 254414.0}, {"date": "2020-01-07", "close": 77.21, "volume": 131162.0}, {"date": "2020-01-08", "close": 78.0, "volume": 90675.0}, {"date": "2020-01-09", "close": 78.04, "volume": 109519.0}, {"date": "2020-01-10", "close": 77.53, "volume": 74554.0}, {"date": "2020-01-13", "close": 78.72, "volume": 88572.0}, {"date": "2020-01-14", "close": 79.49, "volume": 113026.0}, {"date": "2020-01-15", "close": 79.81, "volume": 111971.0}, {"date": "2020-01-16", "close": 78.67, "volume": 107074.0}, {"date": "2020-01-17", "close": 77.94, "volume": 81737.0}, {"date": "2020-01-21", "close": 78.03, "volume": 307664.0}, {"date": "2020-01-22", "close": 76.95, "volume": 117012.0}, {"date": "2020-01-23", "close": 77.37, "volume": 121160.0}, {"date": "2020-01-24", "close": 77.45, "volume": 59921.0}, {"date": "2020-01-27", "close": 77.93, "volume": 131653.0}, {"date": "2020-01-28", "close": 79.0, "volume": 107054.0}, {"date": "2020-01-29", "close": 80.53, "volume": 149475.0}, {"date": "2020-01-30", "close": 81.4, "volume": 96769.0}, {"date": "2020-01-31", "close": 77.32, "volume": 138338.0}, {"date": "2020-02-03", "close": 77.85, "volume": 83661.0}, {"date": "2020-02-04", "close": 78.97, "volume": 127319.0}, {"date": "2020-02-05", "close": 80.68, "volume": 70489.0}, {"date": "2020-02-06", "close": 80.77, "volume": 80013.0}, {"date": "2020-02-07", "close": 79.9, "volume": 87260.0}, {"date": "2020-02-10", "close": 80.49, "volume": 95188.0}, {"date": "2020-02-11", "close": 82.01, "volume": 96852.0}, {"date": "2020-02-12", "close": 83.13, "volume": 77677.0}, {"date": "2020-02-13", "close": 80.96, "volume": 86747.0}, {"date": "2020-02-14", "close": 81.49, "volume": 81747.0}, {"date": "2020-02-18", "close": 81.18, "volume": 59661.0}, {"date": "2020-02-19", "close": 81.79, "volume": 168299.0}, {"date": "2020-02-20", "close": 80.73, "volume": 92224.0}, {"date": "2020-02-21", "close": 79.5, "volume": 116761.0}, {"date": "2020-02-24", "close": 78.54, "volume": 107834.0}, {"date": "2020-02-25", "close": 76.04, "volume": 89581.0}, {"date": "2020-02-26", "close": 71.92, "volume": 264733.0}, {"date": "2020-02-27", "close": 70.36, "volume": 243323.0}, {"date": "2020-02-28", "close": 69.45, "volume": 250276.0}, {"date": "2020-03-02", "close": 70.68, "volume": 147278.0}, {"date": "2020-03-03", "close": 68.31, "volume": 162693.0}, {"date": "2020-03-04", "close": 71.04, "volume": 124199.0}, {"date": "2020-03-05", "close": 67.37, "volume": 116648.0}, {"date": "2020-03-06", "close": 65.35, "volume": 149683.0}, {"date": "2020-03-09", "close": 55.31, "volume": 218284.0}, {"date": "2020-03-10", "close": 58.15, "volume": 228505.0}, {"date": "2020-03-11", "close": 53.12, "volume": 162534.0}, {"date": "2020-03-12", "close": 47.14, "volume": 200848.0}, {"date": "2020-03-13", "close": 55.15, "volume": 244580.0}, {"date": "2020-03-16", "close": 49.43, "volume": 232516.0}, {"date": "2020-03-17", "close": 51.98, "volume": 207129.0}, {"date": "2020-03-18", "close": 46.58, "volume": 244730.0}, {"date": "2020-03-19", "close": 48.77, "volume": 270601.0}, {"date": "2020-03-20", "close": 47.08, "volume": 335106.0}, {"date": "2020-03-23", "close": 46.69, "volume": 229453.0}, {"date": "2020-03-24", "close": 52.61, "volume": 123136.0}, {"date": "2020-03-25", "close": 51.55, "volume": 148270.0}, {"date": "2020-03-26", "close": 54.86, "volume": 154944.0}, {"date": "2020-03-27", "close": 51.16, "volume": 183868.0}, {"date": "2020-03-30", "close": 53.78, "volume": 118813.0}, {"date": "2020-03-31", "close": 52.38, "volume": 162277.0}, {"date": "2020-04-01", "close": 50.07, "volume": 143503.0}, {"date": "2020-04-02", "close": 52.25, "volume": 117159.0}, {"date": "2020-04-03", "close": 50.57, "volume": 263212.0}, {"date": "2020-04-06", "close": 54.15, "volume": 127740.0}, {"date": "2020-04-07", "close": 52.53, "volume": 93147.0}, {"date": "2020-04-08", "close": 53.39, "volume": 102434.0}, {"date": "2020-04-09", "close": 55.72, "volume": 142849.0}, {"date": "2020-04-13", "close": 52.64, "volume": 71494.0}, {"date": "2020-04-14", "close": 53.54, "volume": 95484.0}, {"date": "2020-04-15", "close": 49.43, "volume": 121128.0}, {"date": "2020-04-16", "close": 48.23, "volume": 181321.0}, {"date": "2020-04-17", "close": 51.73, "volume": 193790.0}, {"date": "2020-04-20", "close": 50.88, "volume": 250913.0}, {"date": "2020-04-21", "close": 50.27, "volume": 91037.0}, {"date": "2020-04-22", "close": 49.955, "volume": 102138.0}, {"date": "2020-04-23", "close": 50.36, "volume": 152636.0}, {"date": "2020-04-24", "close": 51.12, "volume": 109495.0}, {"date": "2020-04-27", "close": 54.68, "volume": 197537.0}, {"date": "2020-04-28", "close": 55.69, "volume": 166885.0}, {"date": "2020-04-29", "close": 60.28, "volume": 204102.0}, {"date": "2020-04-30", "close": 54.55, "volume": 260573.0}, {"date": "2020-05-01", "close": 53.09, "volume": 165041.0}, {"date": "2020-05-04", "close": 53.09, "volume": 144212.0}, {"date": "2020-05-05", "close": 51.91, "volume": 89431.0}, {"date": "2020-05-06", "close": 51.12, "volume": 120229.0}, {"date": "2020-05-07", "close": 50.86, "volume": 88896.0}, {"date": "2020-05-08", "close": 52.89, "volume": 66826.0}, {"date": "2020-05-11", "close": 50.79, "volume": 100323.0}, {"date": "2020-05-12", "close": 48.63, "volume": 130531.0}, {"date": "2020-05-13", "close": 47.54, "volume": 123543.0}, {"date": "2020-05-14", "close": 50.01, "volume": 235826.0}, {"date": "2020-05-15", "close": 50.28, "volume": 215400.0}, {"date": "2020-05-18", "close": 53.63, "volume": 140003.0}, {"date": "2020-05-19", "close": 52.97, "volume": 163392.0}, {"date": "2020-05-20", "close": 54.09, "volume": 103483.0}, {"date": "2020-05-21", "close": 53.9, "volume": 83155.0}, {"date": "2020-05-22", "close": 54.49, "volume": 60144.0}, {"date": "2020-05-26", "close": 56.44, "volume": 142193.0}, {"date": "2020-05-27", "close": 59.11, "volume": 138656.0}, {"date": "2020-05-28", "close": 58.14, "volume": 108702.0}, {"date": "2020-05-29", "close": 55.76, "volume": 135850.0}, {"date": "2020-06-01", "close": 56.21, "volume": 117827.0}, {"date": "2020-06-02", "close": 56.78, "volume": 112547.0}, {"date": "2020-06-03", "close": 58.05, "volume": 71296.0}, {"date": "2020-06-04", "close": 58.86, "volume": 85157.0}, {"date": "2020-06-05", "close": 60.63, "volume": 86386.0}, {"date": "2020-06-08", "close": 60.61, "volume": 58537.0}, {"date": "2020-06-09", "close": 60.39, "volume": 97184.0}, {"date": "2020-06-10", "close": 59.48, "volume": 94528.0}, {"date": "2020-06-11", "close": 54.13, "volume": 109184.0}, {"date": "2020-06-12", "close": 54.89, "volume": 76156.0}, {"date": "2020-06-15", "close": 55.21, "volume": 107047.0}, {"date": "2020-06-16", "close": 55.58, "volume": 111727.0}, {"date": "2020-06-17", "close": 54.28, "volume": 136405.0}, {"date": "2020-06-18", "close": 53.26, "volume": 65305.0}, {"date": "2020-06-19", "close": 52.77, "volume": 217712.0}, {"date": "2020-06-22", "close": 52.88, "volume": 83544.0}, {"date": "2020-06-23", "close": 53.4, "volume": 103871.0}, {"date": "2020-06-24", "close": 51.43, "volume": 124651.0}, {"date": "2020-06-25", "close": 52.61, "volume": 94641.0}, {"date": "2020-06-26", "close": 51.33, "volume": 223377.0}, {"date": "2020-06-29", "close": 53.67, "volume": 113635.0}, {"date": "2020-06-30", "close": 54.01, "volume": 152917.0}, {"date": "2020-07-01", "close": 52.95, "volume": 108109.0}, {"date": "2020-07-02", "close": 52.91, "volume": 75423.0}, {"date": "2020-07-06", "close": 52.95, "volume": 140839.0}, {"date": "2020-07-07", "close": 52.03, "volume": 76630.0}, {"date": "2020-07-08", "close": 51.56, "volume": 84738.0}, {"date": "2020-07-09", "close": 50.22, "volume": 77175.0}, {"date": "2020-07-10", "close": 51.25, "volume": 64216.0}, {"date": "2020-07-13", "close": 52.69, "volume": 132100.0}, {"date": "2020-07-14", "close": 53.19, "volume": 66799.0}, {"date": "2020-07-15", "close": 55.46, "volume": 122238.0}, {"date": "2020-07-16", "close": 54.37, "volume": 86233.0}, {"date": "2020-07-17", "close": 54.69, "volume": 99947.0}, {"date": "2020-07-20", "close": 53.46, "volume": 95292.0}, {"date": "2020-07-21", "close": 54.55, "volume": 125716.0}, {"date": "2020-07-22", "close": 54.24, "volume": 60454.0}, {"date": "2020-07-23", "close": 55.98, "volume": 133121.0}, {"date": "2020-07-24", "close": 54.87, "volume": 103013.0}, {"date": "2020-07-27", "close": 55.49, "volume": 86136.0}, {"date": "2020-07-28", "close": 55.36, "volume": 165993.0}, {"date": "2020-07-29", "close": 58.32, "volume": 113267.0}, {"date": "2020-07-30", "close": 59.98, "volume": 211628.0}, {"date": "2020-07-31", "close": 58.02, "volume": 140882.0}, {"date": "2020-08-03", "close": 58.43, "volume": 104256.0}, {"date": "2020-08-04", "close": 58.65, "volume": 93046.0}, {"date": "2020-08-05", "close": 59.36, "volume": 72864.0}, {"date": "2020-08-06", "close": 59.84, "volume": 58346.0}, {"date": "2020-08-07", "close": 60.44, "volume": 69437.0}, {"date": "2020-08-10", "close": 61.5, "volume": 89885.0}, {"date": "2020-08-11", "close": 63.41, "volume": 183766.0}, {"date": "2020-08-12", "close": 69.05, "volume": 265448.0}, {"date": "2020-08-13", "close": 67.49, "volume": 116104.0}, {"date": "2020-08-14", "close": 67.47, "volume": 84465.0}, {"date": "2020-08-17", "close": 67.28, "volume": 135967.0}, {"date": "2020-08-18", "close": 67.24, "volume": 122105.0}, {"date": "2020-08-19", "close": 67.77, "volume": 74279.0}, {"date": "2020-08-20", "close": 67.6, "volume": 50000.0}, {"date": "2020-08-21", "close": 67.61, "volume": 97329.0}, {"date": "2020-08-24", "close": 68.75, "volume": 110793.0}, {"date": "2020-08-25", "close": 68.31, "volume": 149635.0}, {"date": "2020-08-26", "close": 67.13, "volume": 137879.0}, {"date": "2020-08-27", "close": 67.47, "volume": 132722.0}, {"date": "2020-08-28", "close": 67.33, "volume": 70483.0}, {"date": "2020-08-31", "close": 66.36, "volume": 133829.0}, {"date": "2020-09-01", "close": 67.1, "volume": 85258.0}, {"date": "2020-09-02", "close": 67.72, "volume": 64223.0}, {"date": "2020-09-03", "close": 66.24, "volume": 122589.0}, {"date": "2020-09-04", "close": 65.03, "volume": 94442.0}, {"date": "2020-09-08", "close": 63.99, "volume": 118107.0}, {"date": "2020-09-09", "close": 63.44, "volume": 96971.0}, {"date": "2020-09-10", "close": 62.94, "volume": 114804.0}, {"date": "2020-09-11", "close": 62.48, "volume": 77041.0}, {"date": "2020-09-14", "close": 61.92, "volume": 63105.0}, {"date": "2020-09-15", "close": 60.46, "volume": 70089.0}, {"date": "2020-09-16", "close": 61.35, "volume": 88583.0}, {"date": "2020-09-17", "close": 61.32, "volume": 108521.0}, {"date": "2020-09-18", "close": 60.11, "volume": 306856.0}, {"date": "2020-09-21", "close": 57.74, "volume": 126763.0}, {"date": "2020-09-22", "close": 58.44, "volume": 92946.0}, {"date": "2020-09-23", "close": 57.95, "volume": 82346.0}, {"date": "2020-09-24", "close": 58.24, "volume": 77232.0}, {"date": "2020-09-25", "close": 58.49, "volume": 47802.0}, {"date": "2020-09-28", "close": 60.29, "volume": 80533.0}, {"date": "2020-09-29", "close": 59.61, "volume": 61504.0}, {"date": "2020-09-30", "close": 59.59, "volume": 99391.0}, {"date": "2020-10-01", "close": 61.21, "volume": 119997.0}, {"date": "2020-10-02", "close": 61.9, "volume": 102675.0}, {"date": "2020-10-05", "close": 63.34, "volume": 94179.0}, {"date": "2020-10-06", "close": 64.32, "volume": 134370.0}, {"date": "2020-10-07", "close": 66.05, "volume": 144213.0}, {"date": "2020-10-08", "close": 66.31, "volume": 73562.0}, {"date": "2020-10-09", "close": 67.92, "volume": 66680.0}, {"date": "2020-10-12", "close": 68.79, "volume": 47101.0}, {"date": "2020-10-13", "close": 66.15, "volume": 70926.0}, {"date": "2020-10-14", "close": 64.94, "volume": 43190.0}, {"date": "2020-10-15", "close": 65.15, "volume": 45717.0}, {"date": "2020-10-16", "close": 64.71, "volume": 51679.0}, {"date": "2020-10-19", "close": 63.28, "volume": 42422.0}, {"date": "2020-10-20", "close": 63.55, "volume": 59565.0}, {"date": "2020-10-21", "close": 63.23, "volume": 29370.0}, {"date": "2020-10-22", "close": 64.18, "volume": 83149.0}, {"date": "2020-10-23", "close": 63.62, "volume": 59875.0}, {"date": "2020-10-26", "close": 62.24, "volume": 66857.0}, {"date": "2020-10-27", "close": 60.1, "volume": 61166.0}, {"date": "2020-10-28", "close": 58.4, "volume": 98713.0}, {"date": "2020-10-29", "close": 58.37, "volume": 119489.0}, {"date": "2020-10-30", "close": 57.08, "volume": 123077.0}, {"date": "2020-11-02", "close": 59.03, "volume": 74136.0}, {"date": "2020-11-03", "close": 59.84, "volume": 91899.0}, {"date": "2020-11-04", "close": 58.58, "volume": 74513.0}, {"date": "2020-11-05", "close": 59.46, "volume": 74356.0}, {"date": "2020-11-06", "close": 59.3, "volume": 52837.0}, {"date": "2020-11-09", "close": 62.01, "volume": 112191.0}, {"date": "2020-11-10", "close": 64.14, "volume": 88716.0}, {"date": "2020-11-11", "close": 62.95, "volume": 60964.0}, {"date": "2020-11-12", "close": 61.59, "volume": 50462.0}, {"date": "2020-11-13", "close": 62.63, "volume": 51641.0}, {"date": "2020-11-16", "close": 64.64, "volume": 90537.0}, {"date": "2020-11-17", "close": 64.04, "volume": 77235.0}, {"date": "2020-11-18", "close": 64.53, "volume": 58033.0}, {"date": "2020-11-19", "close": 64.6, "volume": 71757.0}, {"date": "2020-11-20", "close": 64.6, "volume": 67793.0}, {"date": "2020-11-23", "close": 65.26, "volume": 54939.0}, {"date": "2020-11-24", "close": 67.01, "volume": 72444.0}, {"date": "2020-11-25", "close": 65.75, "volume": 57319.0}, {"date": "2020-11-27", "close": 64.86, "volume": 33965.0}, {"date": "2020-11-30", "close": 63.64, "volume": 93198.0}, {"date": "2020-12-01", "close": 64.36, "volume": 65055.0}, {"date": "2020-12-02", "close": 63.4, "volume": 69433.0}, {"date": "2020-12-03", "close": 64.05, "volume": 43350.0}, {"date": "2020-12-04", "close": 65.73, "volume": 56231.0}, {"date": "2020-12-07", "close": 65.13, "volume": 42526.0}, {"date": "2020-12-08", "close": 65.21, "volume": 54801.0}, {"date": "2020-12-09", "close": 64.68, "volume": 91797.0}, {"date": "2020-12-10", "close": 63.86, "volume": 79279.0}, {"date": "2020-12-11", "close": 62.89, "volume": 68737.0}, {"date": "2020-12-14", "close": 62.96, "volume": 70682.0}, {"date": "2020-12-15", "close": 63.65, "volume": 107112.0}, {"date": "2020-12-16", "close": 63.705, "volume": 115269.0}, {"date": "2020-12-17", "close": 64.74, "volume": 98326.0}, {"date": "2020-12-18", "close": 65.7, "volume": 513956.0}, {"date": "2020-12-21", "close": 62.07, "volume": 135368.0}, {"date": "2020-12-22", "close": 61.93, "volume": 111406.0}, {"date": "2020-12-23", "close": 63.83, "volume": 59984.0}, {"date": "2020-12-24", "close": 64.215, "volume": 48951.0}, {"date": "2020-12-28", "close": 65.24, "volume": 66606.0}, {"date": "2020-12-29", "close": 64.65, "volume": 56898.0}, {"date": "2020-12-30", "close": 65.91, "volume": 72088.0}, {"date": "2020-12-31", "close": 67.1, "volume": 105458.0}, {"date": "2021-01-04", "close": 65.44, "volume": 185015.0}, {"date": "2021-01-05", "close": 67.4, "volume": 104429.0}, {"date": "2021-01-06", "close": 72.66, "volume": 154013.0}, {"date": "2021-01-07", "close": 74.5, "volume": 108366.0}, {"date": "2021-01-08", "close": 73.27, "volume": 105741.0}, {"date": "2021-01-11", "close": 72.55, "volume": 81166.0}, {"date": "2021-01-12", "close": 74.71, "volume": 73928.0}, {"date": "2021-01-13", "close": 72.12, "volume": 111578.0}, {"date": "2021-01-14", "close": 72.65, "volume": 75735.0}, {"date": "2021-01-15", "close": 72.7, "volume": 97219.0}, {"date": "2021-01-19", "close": 71.87, "volume": 110850.0}, {"date": "2021-01-20", "close": 71.72, "volume": 62470.0}, {"date": "2021-01-21", "close": 72.44, "volume": 89944.0}, {"date": "2021-01-22", "close": 73.3, "volume": 80258.0}, {"date": "2021-01-25", "close": 72.67, "volume": 86802.0}, {"date": "2021-01-26", "close": 72.3, "volume": 92867.0}, {"date": "2021-01-27", "close": 70.88, "volume": 157569.0}, {"date": "2021-01-28", "close": 70.62, "volume": 94519.0}, {"date": "2021-01-29", "close": 69.79, "volume": 148973.0}, {"date": "2021-02-01", "close": 72.09, "volume": 105554.0}, {"date": "2021-02-02", "close": 73.38, "volume": 114325.0}, {"date": "2021-02-03", "close": 72.97, "volume": 104798.0}, {"date": "2021-02-04", "close": 75.29, "volume": 94903.0}, {"date": "2021-02-05", "close": 75.47, "volume": 71789.0}, {"date": "2021-02-08", "close": 78.1, "volume": 59871.0}, {"date": "2021-02-09", "close": 79.25, "volume": 85018.0}, {"date": "2021-02-10", "close": 79.6, "volume": 53910.0}, {"date": "2021-02-11", "close": 80.01, "volume": 153242.0}, {"date": "2021-02-12", "close": 80.28, "volume": 70338.0}, {"date": "2021-02-16", "close": 79.0, "volume": 106763.0}, {"date": "2021-02-17", "close": 77.83, "volume": 90061.0}, {"date": "2021-02-18", "close": 77.55, "volume": 54398.0}, {"date": "2021-02-19", "close": 79.22, "volume": 57543.0}, {"date": "2021-02-22", "close": 80.48, "volume": 81463.0}, {"date": "2021-02-23", "close": 78.53, "volume": 123376.0}, {"date": "2021-02-24", "close": 78.61, "volume": 120151.0}, {"date": "2021-02-25", "close": 77.95, "volume": 69329.0}, {"date": "2021-02-26", "close": 77.66, "volume": 102653.0}, {"date": "2021-03-01", "close": 78.58, "volume": 72077.0}, {"date": "2021-03-02", "close": 76.9, "volume": 95573.0}, {"date": "2021-03-03", "close": 78.45, "volume": 89226.0}, {"date": "2021-03-04", "close": 76.02, "volume": 101998.0}, {"date": "2021-03-05", "close": 78.2, "volume": 82129.0}, {"date": "2021-03-08", "close": 78.95, "volume": 67537.0}, {"date": "2021-03-09", "close": 77.72, "volume": 90080.0}, {"date": "2021-03-10", "close": 79.6, "volume": 71391.0}, {"date": "2021-03-11", "close": 79.51, "volume": 74157.0}, {"date": "2021-03-12", "close": 81.02, "volume": 54064.0}, {"date": "2021-03-15", "close": 82.95, "volume": 96893.0}, {"date": "2021-03-16", "close": 82.2, "volume": 66433.0}, {"date": "2021-03-17", "close": 84.56, "volume": 92313.0}, {"date": "2021-03-18", "close": 83.77, "volume": 95462.0}, {"date": "2021-03-19", "close": 83.31, "volume": 657372.0}, {"date": "2021-03-22", "close": 81.21, "volume": 103060.0}, {"date": "2021-03-23", "close": 78.56, "volume": 103495.0}, {"date": "2021-03-24", "close": 77.96, "volume": 69458.0}, {"date": "2021-03-25", "close": 79.06, "volume": 86329.0}, {"date": "2021-03-26", "close": 82.05, "volume": 109777.0}, {"date": "2021-03-29", "close": 80.34, "volume": 59373.0}, {"date": "2021-03-30", "close": 81.23, "volume": 69545.0}, {"date": "2021-03-31", "close": 80.65, "volume": 119288.0}, {"date": "2021-04-01", "close": 81.99, "volume": 53440.0}, {"date": "2021-04-05", "close": 82.34, "volume": 44969.0}, {"date": "2021-04-06", "close": 81.64, "volume": 66007.0}, {"date": "2021-04-07", "close": 80.22, "volume": 75588.0}, {"date": "2021-04-08", "close": 80.44, "volume": 87942.0}, {"date": "2021-04-09", "close": 81.44, "volume": 40703.0}, {"date": "2021-04-12", "close": 81.52, "volume": 57934.0}, {"date": "2021-04-13", "close": 80.43, "volume": 78092.0}, {"date": "2021-04-14", "close": 81.04, "volume": 51788.0}, {"date": "2021-04-15", "close": 81.11, "volume": 28898.0}, {"date": "2021-04-16", "close": 82.3, "volume": 65022.0}, {"date": "2021-04-19", "close": 81.38, "volume": 61917.0}, {"date": "2021-04-20", "close": 79.69, "volume": 72122.0}, {"date": "2021-04-21", "close": 81.22, "volume": 79510.0}, {"date": "2021-04-22", "close": 80.54, "volume": 64796.0}, {"date": "2021-04-23", "close": 81.83, "volume": 37390.0}, {"date": "2021-04-26", "close": 82.01, "volume": 75342.0}, {"date": "2021-04-27", "close": 81.93, "volume": 44076.0}, {"date": "2021-04-28", "close": 83.23, "volume": 47343.0}, {"date": "2021-04-29", "close": 82.26, "volume": 105030.0}, {"date": "2021-04-30", "close": 81.98, "volume": 101629.0}, {"date": "2021-05-03", "close": 82.46, "volume": 58907.0}, {"date": "2021-05-04", "close": 81.11, "volume": 77036.0}, {"date": "2021-05-05", "close": 81.01, "volume": 46462.0}, {"date": "2021-05-06", "close": 82.05, "volume": 37380.0}, {"date": "2021-05-07", "close": 82.96, "volume": 34574.0}, {"date": "2021-05-10", "close": 82.49, "volume": 80087.0}, {"date": "2021-05-11", "close": 82.46, "volume": 58025.0}, {"date": "2021-05-12", "close": 81.05, "volume": 112552.0}, {"date": "2021-05-13", "close": 82.12, "volume": 73331.0}, {"date": "2021-05-14", "close": 86.08, "volume": 103357.0}, {"date": "2021-05-17", "close": 84.98, "volume": 77745.0}, {"date": "2021-05-18", "close": 84.13, "volume": 101764.0}, {"date": "2021-05-19", "close": 83.72, "volume": 112281.0}, {"date": "2021-05-20", "close": 84.01, "volume": 77880.0}, {"date": "2021-05-21", "close": 85.82, "volume": 70558.0}, {"date": "2021-05-24", "close": 86.45, "volume": 70985.0}, {"date": "2021-05-25", "close": 84.2, "volume": 130285.0}, {"date": "2021-05-26", "close": 84.31, "volume": 52065.0}, {"date": "2021-05-27", "close": 85.19, "volume": 82958.0}, {"date": "2021-05-28", "close": 85.73, "volume": 29192.0}, {"date": "2021-06-01", "close": 86.76, "volume": 73843.0}, {"date": "2021-06-02", "close": 85.12, "volume": 78170.0}, {"date": "2021-06-03", "close": 83.75, "volume": 103198.0}, {"date": "2021-06-04", "close": 83.9, "volume": 48660.0}, {"date": "2021-06-07", "close": 85.12, "volume": 52560.0}, {"date": "2021-06-08", "close": 85.5, "volume": 67622.0}, {"date": "2021-06-09", "close": 84.18, "volume": 56661.0}, {"date": "2021-06-10", "close": 83.15, "volume": 57937.0}, {"date": "2021-06-11", "close": 84.76, "volume": 57026.0}, {"date": "2021-06-14", "close": 84.33, "volume": 373070.0}, {"date": "2021-06-15", "close": 85.4, "volume": 110546.0}, {"date": "2021-06-16", "close": 82.75, "volume": 110874.0}, {"date": "2021-06-17", "close": 79.84, "volume": 156093.0}, {"date": "2021-06-18", "close": 78.13, "volume": 254868.0}, {"date": "2021-06-21", "close": 80.1, "volume": 139968.0}, {"date": "2021-06-22", "close": 79.48, "volume": 73489.0}, {"date": "2021-06-23", "close": 79.21, "volume": 193938.0}, {"date": "2021-06-24", "close": 80.63, "volume": 123545.0}, {"date": "2021-06-25", "close": 81.0, "volume": 402427.0}, {"date": "2021-06-28", "close": 80.43, "volume": 73458.0}, {"date": "2021-06-29", "close": 79.72, "volume": 89553.0}, {"date": "2021-06-30", "close": 81.57, "volume": 150730.0}, {"date": "2021-07-01", "close": 82.31, "volume": 159650.0}, {"date": "2021-07-02", "close": 81.51, "volume": 91607.0}, {"date": "2021-07-06", "close": 78.67, "volume": 142386.0}, {"date": "2021-07-07", "close": 77.59, "volume": 145854.0}, {"date": "2021-07-08", "close": 77.89, "volume": 135260.0}, {"date": "2021-07-09", "close": 81.22, "volume": 138130.0}, {"date": "2021-07-12", "close": 81.32, "volume": 84258.0}, {"date": "2021-07-13", "close": 80.16, "volume": 62055.0}, {"date": "2021-07-14", "close": 79.38, "volume": 74396.0}, {"date": "2021-07-15", "close": 77.83, "volume": 98615.0}, {"date": "2021-07-16", "close": 77.45, "volume": 77539.0}, {"date": "2021-07-19", "close": 75.26, "volume": 88881.0}, {"date": "2021-07-20", "close": 76.78, "volume": 118294.0}, {"date": "2021-07-21", "close": 77.81, "volume": 69316.0}, {"date": "2021-07-22", "close": 77.04, "volume": 91092.0}, {"date": "2021-07-23", "close": 77.09, "volume": 57259.0}, {"date": "2021-07-26", "close": 77.14, "volume": 46241.0}, {"date": "2021-07-27", "close": 76.36, "volume": 53048.0}, {"date": "2021-07-28", "close": 76.8, "volume": 61843.0}, {"date": "2021-07-29", "close": 77.88, "volume": 49491.0}, {"date": "2021-07-30", "close": 78.42, "volume": 54413.0}, {"date": "2021-08-02", "close": 78.9, "volume": 68798.0}, {"date": "2021-08-03", "close": 78.49, "volume": 91742.0}, {"date": "2021-08-04", "close": 73.99, "volume": 206953.0}, {"date": "2021-08-05", "close": 72.1, "volume": 132192.0}, {"date": "2021-08-06", "close": 72.11, "volume": 78439.0}, {"date": "2021-08-09", "close": 72.5, "volume": 211325.0}, {"date": "2021-08-10", "close": 72.53, "volume": 135110.0}, {"date": "2021-08-11", "close": 72.53, "volume": 105809.0}, {"date": "2021-08-12", "close": 71.52, "volume": 57495.0}, {"date": "2021-08-13", "close": 70.21, "volume": 69784.0}, {"date": "2021-08-16", "close": 69.91, "volume": 125997.0}, {"date": "2021-08-17", "close": 68.4, "volume": 95676.0}, {"date": "2021-08-18", "close": 68.75, "volume": 120303.0}, {"date": "2021-08-19", "close": 68.55, "volume": 124668.0}, {"date": "2021-08-20", "close": 68.76, "volume": 171090.0}, {"date": "2021-08-23", "close": 70.06, "volume": 88040.0}, {"date": "2021-08-24", "close": 69.73, "volume": 54168.0}, {"date": "2021-08-25", "close": 69.36, "volume": 53168.0}, {"date": "2021-08-26", "close": 67.91, "volume": 70996.0}, {"date": "2021-08-27", "close": 70.11, "volume": 61363.0}, {"date": "2021-08-30", "close": 69.49, "volume": 66127.0}, {"date": "2021-08-31", "close": 69.78, "volume": 65239.0}, {"date": "2021-09-01", "close": 70.95, "volume": 90655.0}, {"date": "2021-09-02", "close": 71.52, "volume": 63560.0}, {"date": "2021-09-03", "close": 71.29, "volume": 46535.0}, {"date": "2021-09-07", "close": 71.38, "volume": 138976.0}, {"date": "2021-09-08", "close": 70.49, "volume": 54369.0}, {"date": "2021-09-09", "close": 70.21, "volume": 119379.0}, {"date": "2021-09-10", "close": 69.06, "volume": 61351.0}, {"date": "2021-09-13", "close": 68.96, "volume": 67190.0}, {"date": "2021-09-14", "close": 68.38, "volume": 64297.0}, {"date": "2021-09-15", "close": 69.46, "volume": 104145.0}, {"date": "2021-09-16", "close": 70.41, "volume": 83969.0}, {"date": "2021-09-17", "close": 70.74, "volume": 324495.0}, {"date": "2021-09-20", "close": 70.14, "volume": 75794.0}, {"date": "2021-09-21", "close": 71.25, "volume": 65468.0}, {"date": "2021-09-22", "close": 71.99, "volume": 108978.0}, {"date": "2021-09-23", "close": 72.66, "volume": 124911.0}, {"date": "2021-09-24", "close": 72.24, "volume": 68712.0}, {"date": "2021-09-27", "close": 73.73, "volume": 68218.0}, {"date": "2021-09-28", "close": 72.45, "volume": 69387.0}, {"date": "2021-09-29", "close": 73.36, "volume": 63445.0}, {"date": "2021-09-30", "close": 71.95, "volume": 62184.0}, {"date": "2021-10-01", "close": 73.22, "volume": 61701.0}, {"date": "2021-10-04", "close": 73.75, "volume": 98575.0}, {"date": "2021-10-05", "close": 74.68, "volume": 77274.0}, {"date": "2021-10-06", "close": 74.69, "volume": 71279.0}, {"date": "2021-10-07", "close": 74.91, "volume": 87749.0}, {"date": "2021-10-08", "close": 74.37, "volume": 46626.0}, {"date": "2021-10-11", "close": 74.8, "volume": 38450.0}, {"date": "2021-10-12", "close": 75.27, "volume": 43421.0}, {"date": "2021-10-13", "close": 76.0, "volume": 58977.0}, {"date": "2021-10-14", "close": 76.18, "volume": 44839.0}, {"date": "2021-10-15", "close": 75.79, "volume": 115658.0}, {"date": "2021-10-18", "close": 74.67, "volume": 81523.0}, {"date": "2021-10-19", "close": 74.81, "volume": 67164.0}, {"date": "2021-10-20", "close": 76.17, "volume": 47355.0}, {"date": "2021-10-21", "close": 76.72, "volume": 42157.0}, {"date": "2021-10-22", "close": 76.09, "volume": 36496.0}, {"date": "2021-10-25", "close": 76.82, "volume": 34981.0}, {"date": "2021-10-26", "close": 75.99, "volume": 56142.0}, {"date": "2021-10-27", "close": 75.24, "volume": 71421.0}, {"date": "2021-10-28", "close": 75.26, "volume": 139063.0}, {"date": "2021-10-29", "close": 72.14, "volume": 192212.0}, {"date": "2021-11-01", "close": 73.89, "volume": 141922.0}, {"date": "2021-11-02", "close": 74.33, "volume": 107545.0}, {"date": "2021-11-03", "close": 77.29, "volume": 113106.0}, {"date": "2021-11-04", "close": 76.36, "volume": 58716.0}, {"date": "2021-11-05", "close": 79.15, "volume": 78189.0}, {"date": "2021-11-08", "close": 78.62, "volume": 60594.0}, {"date": "2021-11-09", "close": 78.84, "volume": 41879.0}, {"date": "2021-11-10", "close": 79.1, "volume": 118662.0}, {"date": "2021-11-11", "close": 80.04, "volume": 49075.0}, {"date": "2021-11-12", "close": 80.06, "volume": 46202.0}, {"date": "2021-11-15", "close": 80.01, "volume": 58964.0}, {"date": "2021-11-16", "close": 80.17, "volume": 66512.0}, {"date": "2021-11-17", "close": 80.0, "volume": 53325.0}, {"date": "2021-11-18", "close": 80.0, "volume": 81178.0}, {"date": "2021-11-19", "close": 79.73, "volume": 57119.0}, {"date": "2021-11-22", "close": 80.4, "volume": 63997.0}, {"date": "2021-11-23", "close": 80.34, "volume": 81259.0}, {"date": "2021-11-24", "close": 79.84, "volume": 32076.0}, {"date": "2021-11-26", "close": 77.06, "volume": 52645.0}, {"date": "2021-11-29", "close": 77.94, "volume": 108102.0}, {"date": "2021-11-30", "close": 77.3, "volume": 150706.0}, {"date": "2021-12-01", "close": 78.2, "volume": 144563.0}, {"date": "2021-12-02", "close": 78.92, "volume": 81457.0}, {"date": "2021-12-03", "close": 77.68, "volume": 41770.0}, {"date": "2021-12-06", "close": 78.6, "volume": 150866.0}, {"date": "2021-12-07", "close": 79.49, "volume": 108982.0}, {"date": "2021-12-08", "close": 78.45, "volume": 84971.0}, {"date": "2021-12-09", "close": 78.08, "volume": 164756.0}, {"date": "2021-12-10", "close": 77.66, "volume": 82435.0}, {"date": "2021-12-13", "close": 75.08, "volume": 91925.0}, {"date": "2021-12-14", "close": 74.27, "volume": 160742.0}, {"date": "2021-12-15", "close": 74.76, "volume": 111957.0}, {"date": "2021-12-16", "close": 74.75, "volume": 144224.0}, {"date": "2021-12-17", "close": 75.36, "volume": 195662.0}, {"date": "2021-12-20", "close": 75.31, "volume": 117693.0}, {"date": "2021-12-21", "close": 77.06, "volume": 83929.0}, {"date": "2021-12-22", "close": 78.47, "volume": 63227.0}, {"date": "2021-12-23", "close": 79.6, "volume": 71022.0}, {"date": "2021-12-27", "close": 79.895, "volume": 34539.0}, {"date": "2021-12-28", "close": 79.81, "volume": 46742.0}, {"date": "2021-12-29", "close": 79.55, "volume": 37799.0}, {"date": "2021-12-30", "close": 79.28, "volume": 57279.0}, {"date": "2021-12-31", "close": 80.26, "volume": 50678.0}, {"date": "2022-01-03", "close": 79.73, "volume": 71586.0}, {"date": "2022-01-04", "close": 81.82, "volume": 64033.0}, {"date": "2022-01-05", "close": 80.29, "volume": 71681.0}, {"date": "2022-01-06", "close": 80.44, "volume": 50397.0}, {"date": "2022-01-07", "close": 79.2, "volume": 67958.0}, {"date": "2022-01-10", "close": 78.39, "volume": 72705.0}, {"date": "2022-01-11", "close": 79.01, "volume": 65623.0}, {"date": "2022-01-12", "close": 78.45, "volume": 66251.0}, {"date": "2022-01-13", "close": 78.49, "volume": 47749.0}, {"date": "2022-01-14", "close": 78.19, "volume": 30311.0}, {"date": "2022-01-18", "close": 77.34, "volume": 59595.0}, {"date": "2022-01-19", "close": 77.0, "volume": 78209.0}, {"date": "2022-01-20", "close": 76.68, "volume": 63653.0}, {"date": "2022-01-21", "close": 75.89, "volume": 138046.0}, {"date": "2022-01-24", "close": 77.96, "volume": 149039.0}, {"date": "2022-01-25", "close": 77.43, "volume": 81918.0}, {"date": "2022-01-26", "close": 76.84, "volume": 143549.0}, {"date": "2022-01-27", "close": 76.12, "volume": 77496.0}, {"date": "2022-01-28", "close": 76.0, "volume": 132516.0}, {"date": "2022-01-31", "close": 76.21, "volume": 94870.0}, {"date": "2022-02-01", "close": 76.07, "volume": 169698.0}, {"date": "2022-02-02", "close": 75.28, "volume": 106332.0}, {"date": "2022-02-03", "close": 75.03, "volume": 69246.0}, {"date": "2022-02-04", "close": 75.0, "volume": 64805.0}, {"date": "2022-02-07", "close": 75.33, "volume": 89951.0}, {"date": "2022-02-08", "close": 76.88, "volume": 62190.0}, {"date": "2022-02-09", "close": 77.7, "volume": 71069.0}, {"date": "2022-02-10", "close": 75.79, "volume": 105426.0}, {"date": "2022-02-11", "close": 75.71, "volume": 50625.0}, {"date": "2022-02-14", "close": 75.33, "volume": 49105.0}, {"date": "2022-02-15", "close": 76.01, "volume": 37250.0}, {"date": "2022-02-16", "close": 76.25, "volume": 49700.0}, {"date": "2022-02-17", "close": 74.54, "volume": 66124.0}, {"date": "2022-02-18", "close": 74.63, "volume": 79049.0}, {"date": "2022-02-22", "close": 72.98, "volume": 78474.0}, {"date": "2022-02-23", "close": 71.48, "volume": 90576.0}, {"date": "2022-02-24", "close": 78.88, "volume": 230951.0}, {"date": "2022-02-25", "close": 81.25, "volume": 107139.0}, {"date": "2022-02-28", "close": 81.28, "volume": 115898.0}, {"date": "2022-03-01", "close": 79.72, "volume": 94136.0}, {"date": "2022-03-02", "close": 80.43, "volume": 93747.0}, {"date": "2022-03-03", "close": 79.84, "volume": 82053.0}, {"date": "2022-03-04", "close": 80.68, "volume": 58799.0}, {"date": "2022-03-07", "close": 79.25, "volume": 101222.0}, {"date": "2022-03-08", "close": 79.41, "volume": 83854.0}, {"date": "2022-03-09", "close": 80.5, "volume": 78815.0}, {"date": "2022-03-10", "close": 81.91, "volume": 93509.0}, {"date": "2022-03-11", "close": 83.69, "volume": 128845.0}, {"date": "2022-03-14", "close": 88.32, "volume": 210941.0}, {"date": "2022-03-15", "close": 85.03, "volume": 130533.0}, {"date": "2022-03-16", "close": 86.39, "volume": 127474.0}, {"date": "2022-03-17", "close": 85.85, "volume": 68711.0}, {"date": "2022-03-18", "close": 84.86, "volume": 215764.0}, {"date": "2022-03-21", "close": 85.21, "volume": 81760.0}, {"date": "2022-03-22", "close": 85.0, "volume": 54365.0}, {"date": "2022-03-23", "close": 84.25, "volume": 48717.0}, {"date": "2022-03-24", "close": 84.9, "volume": 79044.0}, {"date": "2022-03-25", "close": 85.22, "volume": 49432.0}, {"date": "2022-03-28", "close": 84.98, "volume": 44626.0}, {"date": "2022-03-29", "close": 86.18, "volume": 60983.0}, {"date": "2022-03-30", "close": 85.02, "volume": 53788.0}, {"date": "2022-03-31", "close": 84.98, "volume": 88725.0}, {"date": "2022-04-01", "close": 85.43, "volume": 70098.0}, {"date": "2022-04-04", "close": 83.69, "volume": 108022.0}, {"date": "2022-04-05", "close": 84.53, "volume": 89137.0}, {"date": "2022-04-06", "close": 83.95, "volume": 76759.0}, {"date": "2022-04-07", "close": 82.76, "volume": 59335.0}, {"date": "2022-04-08", "close": 83.25, "volume": 66653.0}, {"date": "2022-04-11", "close": 82.65, "volume": 68442.0}, {"date": "2022-04-12", "close": 82.86, "volume": 95175.0}, {"date": "2022-04-13", "close": 84.05, "volume": 63642.0}, {"date": "2022-04-14", "close": 84.63, "volume": 49238.0}, {"date": "2022-04-18", "close": 85.92, "volume": 66219.0}, {"date": "2022-04-19", "close": 88.15, "volume": 100407.0}, {"date": "2022-04-20", "close": 90.0, "volume": 107489.0}, {"date": "2022-04-21", "close": 90.53, "volume": 97747.0}, {"date": "2022-04-22", "close": 87.07, "volume": 80748.0}, {"date": "2022-04-25", "close": 86.26, "volume": 105473.0}, {"date": "2022-04-26", "close": 83.26, "volume": 108145.0}, {"date": "2022-04-27", "close": 84.88, "volume": 70723.0}, {"date": "2022-04-28", "close": 84.71, "volume": 71267.0}, {"date": "2022-04-29", "close": 83.46, "volume": 115121.0}, {"date": "2022-05-02", "close": 82.1, "volume": 81266.0}, {"date": "2022-05-03", "close": 81.97, "volume": 83097.0}, {"date": "2022-05-04", "close": 82.58, "volume": 85496.0}, {"date": "2022-05-05", "close": 81.35, "volume": 95440.0}, {"date": "2022-05-06", "close": 81.12, "volume": 88496.0}, {"date": "2022-05-09", "close": 81.56, "volume": 100214.0}, {"date": "2022-05-10", "close": 81.27, "volume": 68426.0}, {"date": "2022-05-11", "close": 80.34, "volume": 74991.0}, {"date": "2022-05-12", "close": 79.49, "volume": 156491.0}, {"date": "2022-05-13", "close": 81.86, "volume": 116578.0}, {"date": "2022-05-16", "close": 81.04, "volume": 57921.0}, {"date": "2022-05-17", "close": 83.53, "volume": 72772.0}, {"date": "2022-05-18", "close": 81.53, "volume": 66284.0}, {"date": "2022-05-19", "close": 80.52, "volume": 90880.0}, {"date": "2022-05-20", "close": 80.34, "volume": 64099.0}, {"date": "2022-05-23", "close": 81.5, "volume": 43868.0}, {"date": "2022-05-24", "close": 81.07, "volume": 55686.0}, {"date": "2022-05-25", "close": 81.4, "volume": 48404.0}, {"date": "2022-05-26", "close": 81.82, "volume": 44862.0}, {"date": "2022-05-27", "close": 82.09, "volume": 57808.0}, {"date": "2022-05-31", "close": 82.21, "volume": 162568.0}, {"date": "2022-06-01", "close": 81.4, "volume": 59257.0}, {"date": "2022-06-02", "close": 83.23, "volume": 48257.0}, {"date": "2022-06-03", "close": 83.0, "volume": 35163.0}, {"date": "2022-06-06", "close": 82.6, "volume": 64698.0}, {"date": "2022-06-07", "close": 83.11, "volume": 40924.0}, {"date": "2022-06-08", "close": 81.85, "volume": 51145.0}, {"date": "2022-06-09", "close": 80.8, "volume": 51100.0}, {"date": "2022-06-10", "close": 79.25, "volume": 52102.0}, {"date": "2022-06-13", "close": 76.97, "volume": 67535.0}, {"date": "2022-06-14", "close": 76.83, "volume": 76179.0}, {"date": "2022-06-15", "close": 77.62, "volume": 60617.0}, {"date": "2022-06-16", "close": 74.16, "volume": 100149.0}, {"date": "2022-06-17", "close": 74.43, "volume": 127735.0}, {"date": "2022-06-21", "close": 75.44, "volume": 75803.0}, {"date": "2022-06-22", "close": 75.0, "volume": 105251.0}, {"date": "2022-06-23", "close": 74.17, "volume": 91444.0}, {"date": "2022-06-24", "close": 75.88, "volume": 412545.0}, {"date": "2022-06-27", "close": 76.2, "volume": 104629.0}, {"date": "2022-06-28", "close": 75.23, "volume": 59896.0}, {"date": "2022-06-29", "close": 75.28, "volume": 57439.0}, {"date": "2022-06-30", "close": 76.0, "volume": 69930.0}, {"date": "2022-07-01", "close": 77.72, "volume": 67578.0}, {"date": "2022-07-05", "close": 76.93, "volume": 68187.0}, {"date": "2022-07-06", "close": 75.74, "volume": 74536.0}, {"date": "2022-07-07", "close": 76.68, "volume": 54084.0}, {"date": "2022-07-08", "close": 76.38, "volume": 50698.0}, {"date": "2022-07-11", "close": 76.19, "volume": 51761.0}, {"date": "2022-07-12", "close": 75.63, "volume": 50892.0}, {"date": "2022-07-13", "close": 76.23, "volume": 34024.0}, {"date": "2022-07-14", "close": 75.43, "volume": 44657.0}, {"date": "2022-07-15", "close": 77.04, "volume": 92146.0}, {"date": "2022-07-18", "close": 75.75, "volume": 78850.0}, {"date": "2022-07-19", "close": 78.04, "volume": 120846.0}, {"date": "2022-07-20", "close": 78.82, "volume": 67404.0}, {"date": "2022-07-21", "close": 79.46, "volume": 64113.0}, {"date": "2022-07-22", "close": 78.34, "volume": 64291.0}, {"date": "2022-07-25", "close": 80.21, "volume": 141949.0}, {"date": "2022-07-26", "close": 80.64, "volume": 67313.0}, {"date": "2022-07-27", "close": 81.18, "volume": 121381.0}, {"date": "2022-07-28", "close": 82.74, "volume": 83783.0}, {"date": "2022-07-29", "close": 84.36, "volume": 96196.0}, {"date": "2022-08-01", "close": 84.55, "volume": 57178.0}, {"date": "2022-08-02", "close": 84.55, "volume": 51245.0}, {"date": "2022-08-03", "close": 84.23, "volume": 39518.0}, {"date": "2022-08-04", "close": 83.82, "volume": 43686.0}, {"date": "2022-08-05", "close": 84.19, "volume": 33731.0}, {"date": "2022-08-08", "close": 84.79, "volume": 62489.0}, {"date": "2022-08-09", "close": 84.17, "volume": 60823.0}, {"date": "2022-08-10", "close": 85.84, "volume": 61241.0}, {"date": "2022-08-11", "close": 86.23, "volume": 45269.0}, {"date": "2022-08-12", "close": 87.76, "volume": 46715.0}, {"date": "2022-08-15", "close": 88.71, "volume": 69271.0}, {"date": "2022-08-16", "close": 88.9, "volume": 81772.0}, {"date": "2022-08-17", "close": 87.73, "volume": 49617.0}, {"date": "2022-08-18", "close": 87.76, "volume": 49435.0}, {"date": "2022-08-19", "close": 86.96, "volume": 52016.0}, {"date": "2022-08-22", "close": 85.74, "volume": 41927.0}, {"date": "2022-08-23", "close": 84.85, "volume": 47184.0}, {"date": "2022-08-24", "close": 84.9, "volume": 56584.0}, {"date": "2022-08-25", "close": 85.89, "volume": 52566.0}, {"date": "2022-08-26", "close": 84.66, "volume": 131212.0}, {"date": "2022-08-29", "close": 83.9, "volume": 112187.0}, {"date": "2022-08-30", "close": 83.49, "volume": 78292.0}, {"date": "2022-08-31", "close": 84.52, "volume": 67471.0}, {"date": "2022-09-01", "close": 84.72, "volume": 62813.0}, {"date": "2022-09-02", "close": 83.72, "volume": 52228.0}, {"date": "2022-09-06", "close": 82.92, "volume": 62671.0}, {"date": "2022-09-07", "close": 84.81, "volume": 55152.0}, {"date": "2022-09-08", "close": 84.75, "volume": 48369.0}, {"date": "2022-09-09", "close": 86.02, "volume": 54546.0}, {"date": "2022-09-12", "close": 86.66, "volume": 32709.0}, {"date": "2022-09-13", "close": 85.37, "volume": 55284.0}, {"date": "2022-09-14", "close": 85.71, "volume": 44980.0}, {"date": "2022-09-15", "close": 85.2, "volume": 62367.0}, {"date": "2022-09-16", "close": 84.13, "volume": 144117.0}, {"date": "2022-09-19", "close": 86.09, "volume": 60808.0}, {"date": "2022-09-20", "close": 86.24, "volume": 74344.0}, {"date": "2022-09-21", "close": 85.75, "volume": 62410.0}, {"date": "2022-09-22", "close": 85.28, "volume": 58183.0}, {"date": "2022-09-23", "close": 83.87, "volume": 71097.0}, {"date": "2022-09-26", "close": 84.39, "volume": 109625.0}, {"date": "2022-09-27", "close": 82.19, "volume": 72986.0}, {"date": "2022-09-28", "close": 84.37, "volume": 51275.0}, {"date": "2022-09-29", "close": 84.5, "volume": 65280.0}, {"date": "2022-09-30", "close": 83.86, "volume": 69937.0}, {"date": "2022-10-03", "close": 85.93, "volume": 56780.0}, {"date": "2022-10-04", "close": 87.3, "volume": 74875.0}, {"date": "2022-10-05", "close": 85.9, "volume": 94737.0}, {"date": "2022-10-06", "close": 85.76, "volume": 58958.0}, {"date": "2022-10-07", "close": 83.55, "volume": 69559.0}, {"date": "2022-10-10", "close": 83.65, "volume": 44613.0}, {"date": "2022-10-11", "close": 83.85, "volume": 51892.0}, {"date": "2022-10-12", "close": 82.8, "volume": 69260.0}, {"date": "2022-10-13", "close": 84.58, "volume": 71330.0}, {"date": "2022-10-14", "close": 83.65, "volume": 42977.0}, {"date": "2022-10-17", "close": 84.75, "volume": 93622.0}, {"date": "2022-10-18", "close": 85.35, "volume": 116704.0}, {"date": "2022-10-19", "close": 85.28, "volume": 105607.0}, {"date": "2022-10-20", "close": 84.57, "volume": 74361.0}, {"date": "2022-10-21", "close": 86.44, "volume": 110711.0}, {"date": "2022-10-24", "close": 86.57, "volume": 85311.0}, {"date": "2022-10-25", "close": 86.67, "volume": 54593.0}, {"date": "2022-10-26", "close": 85.85, "volume": 112460.0}, {"date": "2022-10-27", "close": 86.5, "volume": 122980.0}, {"date": "2022-10-28", "close": 96.56, "volume": 288197.0}, {"date": "2022-10-31", "close": 94.05, "volume": 148619.0}, {"date": "2022-11-01", "close": 96.53, "volume": 111488.0}, {"date": "2022-11-02", "close": 95.1, "volume": 106987.0}, {"date": "2022-11-03", "close": 96.26, "volume": 100585.0}, {"date": "2022-11-04", "close": 96.73, "volume": 90413.0}, {"date": "2022-11-07", "close": 96.75, "volume": 128415.0}, {"date": "2022-11-08", "close": 98.0, "volume": 122318.0}, {"date": "2022-11-09", "close": 96.97, "volume": 91086.0}, {"date": "2022-11-10", "close": 99.2, "volume": 121400.0}, {"date": "2022-11-11", "close": 97.98, "volume": 98091.0}, {"date": "2022-11-14", "close": 98.5, "volume": 85591.0}, {"date": "2022-11-15", "close": 98.34, "volume": 116850.0}, {"date": "2022-11-16", "close": 95.5, "volume": 127875.0}, {"date": "2022-11-17", "close": 94.02, "volume": 171109.0}, {"date": "2022-11-18", "close": 95.45, "volume": 139968.0}, {"date": "2022-11-21", "close": 97.0, "volume": 106272.0}, {"date": "2022-11-22", "close": 98.04, "volume": 139749.0}, {"date": "2022-11-23", "close": 96.63, "volume": 46950.0}, {"date": "2022-11-25", "close": 97.67, "volume": 50522.0}, {"date": "2022-11-28", "close": 96.33, "volume": 65071.0}, {"date": "2022-11-29", "close": 96.81, "volume": 78785.0}, {"date": "2022-11-30", "close": 98.12, "volume": 139497.0}, {"date": "2022-12-01", "close": 99.02, "volume": 93849.0}, {"date": "2022-12-02", "close": 99.3, "volume": 88242.0}, {"date": "2022-12-05", "close": 97.1, "volume": 83272.0}, {"date": "2022-12-06", "close": 97.0, "volume": 55564.0}, {"date": "2022-12-07", "close": 96.9, "volume": 77969.0}, {"date": "2022-12-08", "close": 97.05, "volume": 80807.0}, {"date": "2022-12-09", "close": 95.7, "volume": 78199.0}, {"date": "2022-12-12", "close": 96.5, "volume": 105386.0}, {"date": "2022-12-13", "close": 98.1, "volume": 167264.0}, {"date": "2022-12-14", "close": 97.76, "volume": 80690.0}, {"date": "2022-12-15", "close": 98.31, "volume": 118709.0}, {"date": "2022-12-16", "close": 97.47, "volume": 214446.0}, {"date": "2022-12-19", "close": 96.88, "volume": 104582.0}, {"date": "2022-12-20", "close": 97.79, "volume": 101496.0}, {"date": "2022-12-21", "close": 98.35, "volume": 188219.0}, {"date": "2022-12-22", "close": 97.41, "volume": 128475.0}, {"date": "2022-12-23", "close": 98.03, "volume": 40090.0}, {"date": "2022-12-27", "close": 98.67, "volume": 72820.0}, {"date": "2022-12-28", "close": 97.79, "volume": 65003.0}, {"date": "2022-12-29", "close": 99.26, "volume": 80933.0}, {"date": "2022-12-30", "close": 98.74, "volume": 86591.0}, {"date": "2023-01-03", "close": 98.16, "volume": 115851.0}, {"date": "2023-01-04", "close": 97.71, "volume": 113694.0}, {"date": "2023-01-05", "close": 98.16, "volume": 123710.0}, {"date": "2023-01-06", "close": 100.58, "volume": 172791.0}, {"date": "2023-01-09", "close": 98.91, "volume": 87981.0}, {"date": "2023-01-10", "close": 100.57, "volume": 62469.0}, {"date": "2023-01-11", "close": 99.6, "volume": 96305.0}, {"date": "2023-01-12", "close": 100.28, "volume": 102421.0}, {"date": "2023-01-13", "close": 100.74, "volume": 96576.0}, {"date": "2023-01-17", "close": 100.41, "volume": 67679.0}, {"date": "2023-01-18", "close": 100.39, "volume": 88641.0}, {"date": "2023-01-19", "close": 99.45, "volume": 75725.0}, {"date": "2023-01-20", "close": 96.99, "volume": 112390.0}, {"date": "2023-01-23", "close": 94.81, "volume": 176131.0}, {"date": "2023-01-24", "close": 95.32, "volume": 180307.0}, {"date": "2023-01-25", "close": 94.77, "volume": 111584.0}, {"date": "2023-01-26", "close": 96.09, "volume": 85868.0}, {"date": "2023-01-27", "close": 95.29, "volume": 67425.0}, {"date": "2023-01-30", "close": 96.03, "volume": 108688.0}, {"date": "2023-01-31", "close": 99.54, "volume": 242678.0}, {"date": "2023-02-01", "close": 98.42, "volume": 98781.0}, {"date": "2023-02-02", "close": 105.24, "volume": 286639.0}, {"date": "2023-02-03", "close": 104.26, "volume": 105732.0}, {"date": "2023-02-06", "close": 103.83, "volume": 90994.0}, {"date": "2023-02-07", "close": 103.34, "volume": 89058.0}, {"date": "2023-02-08", "close": 102.97, "volume": 58977.0}, {"date": "2023-02-09", "close": 103.27, "volume": 110622.0}, {"date": "2023-02-10", "close": 104.52, "volume": 104123.0}, {"date": "2023-02-13", "close": 107.0, "volume": 271514.0}, {"date": "2023-02-14", "close": 104.17, "volume": 114581.0}, {"date": "2023-02-15", "close": 106.03, "volume": 182254.0}, {"date": "2023-02-16", "close": 105.09, "volume": 93738.0}, {"date": "2023-02-17", "close": 106.96, "volume": 80224.0}, {"date": "2023-02-21", "close": 105.86, "volume": 109199.0}, {"date": "2023-02-22", "close": 104.82, "volume": 136552.0}, {"date": "2023-02-23", "close": 106.3, "volume": 228579.0}, {"date": "2023-02-24", "close": 104.26, "volume": 156558.0}, {"date": "2023-02-27", "close": 101.99, "volume": 137733.0}, {"date": "2023-02-28", "close": 102.84, "volume": 222899.0}, {"date": "2023-03-01", "close": 101.03, "volume": 157333.0}, {"date": "2023-03-02", "close": 99.06, "volume": 166131.0}, {"date": "2023-03-03", "close": 100.75, "volume": 187740.0}, {"date": "2023-03-06", "close": 99.72, "volume": 128983.0}, {"date": "2023-03-07", "close": 98.7, "volume": 106027.0}, {"date": "2023-03-08", "close": 98.89, "volume": 87910.0}, {"date": "2023-03-09", "close": 98.25, "volume": 120826.0}, {"date": "2023-03-10", "close": 96.2, "volume": 187675.0}, {"date": "2023-03-13", "close": 92.82, "volume": 306976.0}, {"date": "2023-03-14", "close": 93.91, "volume": 215722.0}, {"date": "2023-03-15", "close": 94.33, "volume": 293515.0}, {"date": "2023-03-16", "close": 96.71, "volume": 250904.0}, {"date": "2023-03-17", "close": 92.8, "volume": 1009199.0}, {"date": "2023-03-20", "close": 92.49, "volume": 154485.0}, {"date": "2023-03-21", "close": 94.1, "volume": 103395.0}, {"date": "2023-03-22", "close": 91.56, "volume": 158117.0}, {"date": "2023-03-23", "close": 90.76, "volume": 172277.0}, {"date": "2023-03-24", "close": 90.76, "volume": 86282.0}, {"date": "2023-03-27", "close": 92.12, "volume": 99988.0}, {"date": "2023-03-28", "close": 92.13, "volume": 89018.0}, {"date": "2023-03-29", "close": 91.97, "volume": 71174.0}, {"date": "2023-03-30", "close": 92.4, "volume": 116076.0}, {"date": "2023-03-31", "close": 93.31, "volume": 139527.0}, {"date": "2023-04-03", "close": 92.55, "volume": 132541.0}, {"date": "2023-04-04", "close": 86.95, "volume": 233945.0}, {"date": "2023-04-05", "close": 86.2, "volume": 221656.0}, {"date": "2023-04-06", "close": 88.52, "volume": 198529.0}, {"date": "2023-04-10", "close": 88.59, "volume": 140985.0}, {"date": "2023-04-11", "close": 88.18, "volume": 72983.0}, {"date": "2023-04-12", "close": 89.65, "volume": 120645.0}, {"date": "2023-04-13", "close": 90.08, "volume": 67444.0}, {"date": "2023-04-14", "close": 90.72, "volume": 107990.0}, {"date": "2023-04-17", "close": 91.61, "volume": 87303.0}, {"date": "2023-04-18", "close": 89.53, "volume": 81039.0}, {"date": "2023-04-19", "close": 90.29, "volume": 84308.0}, {"date": "2023-04-20", "close": 89.28, "volume": 75026.0}, {"date": "2023-04-21", "close": 88.7, "volume": 77974.0}, {"date": "2023-04-24", "close": 88.82, "volume": 62954.0}, {"date": "2023-04-25", "close": 88.04, "volume": 79641.0}, {"date": "2023-04-26", "close": 86.19, "volume": 92547.0}, {"date": "2023-04-27", "close": 88.42, "volume": 159105.0}, {"date": "2023-04-28", "close": 88.88, "volume": 135959.0}, {"date": "2023-05-01", "close": 89.7, "volume": 104434.0}, {"date": "2023-05-02", "close": 89.0, "volume": 151985.0}, {"date": "2023-05-03", "close": 88.46, "volume": 147015.0}, {"date": "2023-05-04", "close": 87.27, "volume": 179216.0}, {"date": "2023-05-05", "close": 90.26, "volume": 218999.0}, {"date": "2023-05-08", "close": 90.45, "volume": 127256.0}, {"date": "2023-05-09", "close": 91.19, "volume": 125830.0}, {"date": "2023-05-10", "close": 91.53, "volume": 158362.0}, {"date": "2023-05-11", "close": 90.99, "volume": 98458.0}, {"date": "2023-05-12", "close": 90.99, "volume": 92561.0}, {"date": "2023-05-15", "close": 91.02, "volume": 90545.0}, {"date": "2023-05-16", "close": 90.5, "volume": 89499.0}, {"date": "2023-05-17", "close": 91.55, "volume": 83646.0}, {"date": "2023-05-18", "close": 91.97, "volume": 74382.0}, {"date": "2023-05-19", "close": 91.41, "volume": 71743.0}, {"date": "2023-05-22", "close": 91.15, "volume": 61299.0}, {"date": "2023-05-23", "close": 91.36, "volume": 76948.0}, {"date": "2023-05-24", "close": 90.5, "volume": 79915.0}, {"date": "2023-05-25", "close": 90.47, "volume": 76865.0}, {"date": "2023-05-26", "close": 90.48, "volume": 46925.0}, {"date": "2023-05-30", "close": 89.98, "volume": 70590.0}, {"date": "2023-05-31", "close": 88.81, "volume": 190086.0}, {"date": "2023-06-01", "close": 89.18, "volume": 186753.0}, {"date": "2023-06-02", "close": 92.66, "volume": 79110.0}, {"date": "2023-06-05", "close": 92.42, "volume": 68927.0}, {"date": "2023-06-06", "close": 95.62, "volume": 178437.0}, {"date": "2023-06-07", "close": 98.51, "volume": 176185.0}, {"date": "2023-06-08", "close": 97.98, "volume": 100014.0}, {"date": "2023-06-09", "close": 97.8, "volume": 56393.0}, {"date": "2023-06-12", "close": 97.98, "volume": 71210.0}, {"date": "2023-06-13", "close": 98.18, "volume": 74557.0}, {"date": "2023-06-14", "close": 97.88, "volume": 89994.0}, {"date": "2023-06-15", "close": 97.09, "volume": 111764.0}, {"date": "2023-06-16", "close": 94.64, "volume": 158458.0}, {"date": "2023-06-20", "close": 93.94, "volume": 154008.0}, {"date": "2023-06-21", "close": 92.71, "volume": 176741.0}, {"date": "2023-06-22", "close": 91.5, "volume": 140173.0}, {"date": "2023-06-23", "close": 91.81, "volume": 245857.0}, {"date": "2023-06-26", "close": 92.41, "volume": 106563.0}, {"date": "2023-06-27", "close": 94.29, "volume": 115776.0}, {"date": "2023-06-28", "close": 93.46, "volume": 86732.0}, {"date": "2023-06-29", "close": 92.5, "volume": 105553.0}, {"date": "2023-06-30", "close": 92.48, "volume": 158949.0}, {"date": "2023-07-03", "close": 92.96, "volume": 41501.0}, {"date": "2023-07-05", "close": 90.14, "volume": 88048.0}, {"date": "2023-07-06", "close": 89.52, "volume": 74802.0}, {"date": "2023-07-07", "close": 90.51, "volume": 83947.0}, {"date": "2023-07-10", "close": 90.45, "volume": 73537.0}, {"date": "2023-07-11", "close": 92.35, "volume": 151926.0}, {"date": "2023-07-12", "close": 91.84, "volume": 109250.0}, {"date": "2023-07-13", "close": 92.64, "volume": 93667.0}, {"date": "2023-07-14", "close": 92.53, "volume": 77280.0}, {"date": "2023-07-17", "close": 94.54, "volume": 94076.0}, {"date": "2023-07-18", "close": 95.55, "volume": 88146.0}, {"date": "2023-07-19", "close": 93.97, "volume": 60072.0}, {"date": "2023-07-20", "close": 93.83, "volume": 44029.0}, {"date": "2023-07-21", "close": 92.13, "volume": 75684.0}, {"date": "2023-07-24", "close": 92.59, "volume": 53583.0}, {"date": "2023-07-25", "close": 92.92, "volume": 68590.0}, {"date": "2023-07-26", "close": 92.16, "volume": 56952.0}, {"date": "2023-07-27", "close": 91.22, "volume": 160203.0}, {"date": "2023-07-28", "close": 95.69, "volume": 146677.0}, {"date": "2023-07-31", "close": 96.38, "volume": 140693.0}, {"date": "2023-08-01", "close": 95.62, "volume": 95172.0}, {"date": "2023-08-02", "close": 95.6, "volume": 47192.0}, {"date": "2023-08-03", "close": 95.98, "volume": 81485.0}, {"date": "2023-08-04", "close": 96.09, "volume": 78938.0}, {"date": "2023-08-07", "close": 96.69, "volume": 64435.0}, {"date": "2023-08-08", "close": 95.76, "volume": 92338.0}, {"date": "2023-08-09", "close": 96.8, "volume": 99774.0}, {"date": "2023-08-10", "close": 98.06, "volume": 72920.0}, {"date": "2023-08-11", "close": 100.39, "volume": 114152.0}, {"date": "2023-08-14", "close": 101.06, "volume": 73546.0}, {"date": "2023-08-15", "close": 101.45, "volume": 83833.0}, {"date": "2023-08-16", "close": 99.69, "volume": 58501.0}, {"date": "2023-08-17", "close": 98.78, "volume": 70429.0}, {"date": "2023-08-18", "close": 98.42, "volume": 80619.0}, {"date": "2023-08-21", "close": 98.58, "volume": 66484.0}, {"date": "2023-08-22", "close": 99.01, "volume": 63214.0}, {"date": "2023-08-23", "close": 99.58, "volume": 44608.0}, {"date": "2023-08-24", "close": 101.95, "volume": 127218.0}, {"date": "2023-08-25", "close": 101.67, "volume": 76415.0}, {"date": "2023-08-28", "close": 102.86, "volume": 70976.0}, {"date": "2023-08-29", "close": 103.25, "volume": 123091.0}, {"date": "2023-08-30", "close": 102.7, "volume": 70926.0}, {"date": "2023-08-31", "close": 101.1, "volume": 126482.0}, {"date": "2023-09-01", "close": 101.13, "volume": 57841.0}, {"date": "2023-09-05", "close": 98.29, "volume": 111272.0}, {"date": "2023-09-06", "close": 98.54, "volume": 55836.0}, {"date": "2023-09-07", "close": 98.49, "volume": 56916.0}, {"date": "2023-09-08", "close": 98.97, "volume": 45921.0}, {"date": "2023-09-11", "close": 97.38, "volume": 52737.0}, {"date": "2023-09-12", "close": 97.69, "volume": 45831.0}, {"date": "2023-09-13", "close": 97.07, "volume": 124335.0}, {"date": "2023-09-14", "close": 98.27, "volume": 47968.0}, {"date": "2023-09-15", "close": 100.21, "volume": 171017.0}, {"date": "2023-09-18", "close": 101.48, "volume": 87936.0}, {"date": "2023-09-19", "close": 102.1, "volume": 114937.0}, {"date": "2023-09-20", "close": 101.54, "volume": 81385.0}, {"date": "2023-09-21", "close": 100.52, "volume": 60389.0}, {"date": "2023-09-22", "close": 101.75, "volume": 97686.0}, {"date": "2023-09-25", "close": 102.0, "volume": 101749.0}, {"date": "2023-09-26", "close": 101.01, "volume": 73970.0}, {"date": "2023-09-27", "close": 102.43, "volume": 69063.0}, {"date": "2023-09-28", "close": 101.41, "volume": 54922.0}, {"date": "2023-09-29", "close": 100.24, "volume": 112278.0}, {"date": "2023-10-02", "close": 100.38, "volume": 87164.0}, {"date": "2023-10-03", "close": 99.06, "volume": 62302.0}, {"date": "2023-10-04", "close": 99.73, "volume": 70936.0}, {"date": "2023-10-05", "close": 99.19, "volume": 82983.0}, {"date": "2023-10-06", "close": 99.99, "volume": 129770.0}, {"date": "2023-10-09", "close": 101.22, "volume": 79858.0}, {"date": "2023-10-10", "close": 103.39, "volume": 133963.0}, {"date": "2023-10-11", "close": 104.4, "volume": 52004.0}, {"date": "2023-10-12", "close": 104.63, "volume": 142243.0}, {"date": "2023-10-13", "close": 102.84, "volume": 75770.0}, {"date": "2023-10-16", "close": 102.65, "volume": 56275.0}, {"date": "2023-10-17", "close": 102.75, "volume": 80143.0}, {"date": "2023-10-18", "close": 100.45, "volume": 61138.0}, {"date": "2023-10-19", "close": 98.59, "volume": 66482.0}, {"date": "2023-10-20", "close": 98.07, "volume": 149143.0}, {"date": "2023-10-23", "close": 97.06, "volume": 83969.0}, {"date": "2023-10-24", "close": 97.57, "volume": 98252.0}, {"date": "2023-10-25", "close": 97.06, "volume": 113215.0}, {"date": "2023-10-26", "close": 96.65, "volume": 91368.0}, {"date": "2023-10-27", "close": 101.79, "volume": 334383.0}, {"date": "2023-10-30", "close": 100.72, "volume": 80465.0}, {"date": "2023-10-31", "close": 100.6, "volume": 75326.0}, {"date": "2023-11-01", "close": 98.99, "volume": 143972.0}, {"date": "2023-11-02", "close": 100.81, "volume": 212632.0}, {"date": "2023-11-03", "close": 101.98, "volume": 121784.0}, {"date": "2023-11-06", "close": 101.8, "volume": 82001.0}, {"date": "2023-11-07", "close": 101.73, "volume": 70543.0}, {"date": "2023-11-08", "close": 99.5, "volume": 71089.0}, {"date": "2023-11-09", "close": 99.15, "volume": 78519.0}, {"date": "2023-11-10", "close": 100.13, "volume": 95562.0}, {"date": "2023-11-13", "close": 99.62, "volume": 67181.0}, {"date": "2023-11-14", "close": 103.04, "volume": 143261.0}, {"date": "2023-11-15", "close": 102.72, "volume": 90987.0}, {"date": "2023-11-16", "close": 101.77, "volume": 53878.0}, {"date": "2023-11-17", "close": 100.89, "volume": 76144.0}, {"date": "2023-11-20", "close": 99.55, "volume": 83704.0}, {"date": "2023-11-21", "close": 97.97, "volume": 74012.0}, {"date": "2023-11-22", "close": 99.53, "volume": 88266.0}, {"date": "2023-11-24", "close": 99.74, "volume": 28104.0}, {"date": "2023-11-27", "close": 99.69, "volume": 108286.0}, {"date": "2023-11-28", "close": 98.8, "volume": 76539.0}, {"date": "2023-11-29", "close": 99.36, "volume": 64470.0}, {"date": "2023-11-30", "close": 101.69, "volume": 113493.0}, {"date": "2023-12-01", "close": 103.48, "volume": 75661.0}, {"date": "2023-12-04", "close": 102.35, "volume": 91529.0}, {"date": "2023-12-05", "close": 101.25, "volume": 63155.0}, {"date": "2023-12-06", "close": 101.29, "volume": 66452.0}, {"date": "2023-12-07", "close": 101.22, "volume": 53124.0}, {"date": "2023-12-08", "close": 103.01, "volume": 73630.0}, {"date": "2023-12-11", "close": 104.055, "volume": 66890.0}, {"date": "2023-12-12", "close": 107.8, "volume": 105100.0}, {"date": "2023-12-13", "close": 113.14, "volume": 261854.0}, {"date": "2023-12-14", "close": 115.07, "volume": 228994.0}, {"date": "2023-12-15", "close": 115.5, "volume": 272188.0}, {"date": "2023-12-18", "close": 116.93, "volume": 161931.0}, {"date": "2023-12-19", "close": 118.15, "volume": 144746.0}, {"date": "2023-12-20", "close": 115.83, "volume": 199206.0}, {"date": "2023-12-21", "close": 116.99, "volume": 183416.0}, {"date": "2023-12-22", "close": 118.38, "volume": 75811.0}, {"date": "2023-12-26", "close": 119.39, "volume": 64019.0}, {"date": "2023-12-27", "close": 119.99, "volume": 116854.0}, {"date": "2023-12-28", "close": 119.79, "volume": 77558.0}, {"date": "2023-12-29", "close": 119.62, "volume": 135378.0}, {"date": "2024-01-02", "close": 116.45, "volume": 93486.0}, {"date": "2024-01-03", "close": 115.0, "volume": 186038.0}, {"date": "2024-01-04", "close": 114.12, "volume": 151549.0}, {"date": "2024-01-05", "close": 112.66, "volume": 192919.0}, {"date": "2024-01-08", "close": 112.26, "volume": 137482.0}, {"date": "2024-01-09", "close": 110.76, "volume": 75372.0}, {"date": "2024-01-10", "close": 111.07, "volume": 110854.0}, {"date": "2024-01-11", "close": 110.73, "volume": 109466.0}, {"date": "2024-01-12", "close": 109.9, "volume": 84674.0}, {"date": "2024-01-16", "close": 109.2, "volume": 101032.0}, {"date": "2024-01-17", "close": 109.11, "volume": 61848.0}, {"date": "2024-01-18", "close": 109.99, "volume": 45461.0}, {"date": "2024-01-19", "close": 110.52, "volume": 98919.0}, {"date": "2024-01-22", "close": 113.68, "volume": 77950.0}, {"date": "2024-01-23", "close": 113.45, "volume": 93341.0}, {"date": "2024-01-24", "close": 112.0, "volume": 156836.0}, {"date": "2024-01-25", "close": 112.57, "volume": 107674.0}, {"date": "2024-01-26", "close": 111.75, "volume": 76718.0}, {"date": "2024-01-29", "close": 123.75, "volume": 2587166.0}, {"date": "2024-01-30", "close": 126.43, "volume": 946520.0}, {"date": "2024-01-31", "close": 125.65, "volume": 600833.0}, {"date": "2024-02-01", "close": 127.73, "volume": 618810.0}, {"date": "2024-02-02", "close": 129.28, "volume": 489861.0}, {"date": "2024-02-05", "close": 127.48, "volume": 541350.0}, {"date": "2024-02-06", "close": 128.71, "volume": 547183.0}, {"date": "2024-02-07", "close": 129.09, "volume": 606622.0}, {"date": "2024-02-08", "close": 129.74, "volume": 486057.0}, {"date": "2024-02-09", "close": 129.95, "volume": 262846.0}, {"date": "2024-02-12", "close": 130.11, "volume": 328655.0}, {"date": "2024-02-13", "close": 128.58, "volume": 632170.0}, {"date": "2024-02-14", "close": 128.4, "volume": 722458.0}, {"date": "2024-02-15", "close": 128.64, "volume": 480973.0}, {"date": "2024-02-16", "close": 128.51, "volume": 377475.0}, {"date": "2024-02-20", "close": 128.65, "volume": 263631.0}, {"date": "2024-02-21", "close": 126.77, "volume": 209176.0}, {"date": "2024-02-22", "close": 124.82, "volume": 1496847.0}, {"date": "2024-02-23", "close": 124.9, "volume": 240423.0}, {"date": "2024-02-26", "close": 124.65, "volume": 237474.0}, {"date": "2024-02-27", "close": 123.81, "volume": 339372.0}, {"date": "2024-02-28", "close": 124.1, "volume": 378575.0}, {"date": "2024-02-29", "close": 124.48, "volume": 184746.0}, {"date": "2024-03-01", "close": 124.72, "volume": 236280.0}, {"date": "2024-03-04", "close": 124.38, "volume": 429092.0}, {"date": "2024-03-05", "close": 123.08, "volume": 338416.0}, {"date": "2024-03-06", "close": 122.25, "volume": 522670.0}, {"date": "2024-03-07", "close": 122.7, "volume": 151758.0}, {"date": "2024-03-08", "close": 122.11, "volume": 191188.0}, {"date": "2024-03-11", "close": 120.62, "volume": 228536.0}, {"date": "2024-03-12", "close": 120.71, "volume": 237719.0}, {"date": "2024-03-13", "close": 120.21, "volume": 283876.0}, {"date": "2024-03-14", "close": 119.07, "volume": 213238.0}, {"date": "2024-03-15", "close": 119.43, "volume": 359654.0}, {"date": "2024-03-18", "close": 119.13, "volume": 216755.0}, {"date": "2024-03-19", "close": 120.77, "volume": 321422.0}, {"date": "2024-03-20", "close": 121.72, "volume": 237262.0}, {"date": "2024-03-21", "close": 122.66, "volume": 234192.0}, {"date": "2024-03-22", "close": 121.48, "volume": 198103.0}, {"date": "2024-03-25", "close": 121.7, "volume": 175800.0}, {"date": "2024-03-26", "close": 122.24, "volume": 146942.0}, {"date": "2024-03-27", "close": 122.39, "volume": 465696.0}, {"date": "2024-03-28", "close": 123.37, "volume": 325199.0}, {"date": "2024-04-01", "close": 120.77, "volume": 263784.0}, {"date": "2024-04-02", "close": 120.94, "volume": 186380.0}, {"date": "2024-04-03", "close": 121.22, "volume": 462757.0}, {"date": "2024-04-04", "close": 120.75, "volume": 258797.0}, {"date": "2024-04-05", "close": 120.46, "volume": 243844.0}, {"date": "2024-04-08", "close": 120.55, "volume": 307844.0}, {"date": "2024-04-09", "close": 120.18, "volume": 218889.0}, {"date": "2024-04-10", "close": 117.92, "volume": 281942.0}, {"date": "2024-04-11", "close": 115.68, "volume": 192941.0}, {"date": "2024-04-12", "close": 115.0, "volume": 126521.0}, {"date": "2024-04-15", "close": 113.0, "volume": 66342.0}, {"date": "2024-04-16", "close": 112.05, "volume": 217345.0}, {"date": "2024-04-17", "close": 111.53, "volume": 192986.0}, {"date": "2024-04-18", "close": 110.67, "volume": 197503.0}, {"date": "2024-04-19", "close": 110.39, "volume": 299349.0}, {"date": "2024-04-22", "close": 107.66, "volume": 285869.0}, {"date": "2024-04-23", "close": 107.93, "volume": 177956.0}, {"date": "2024-04-24", "close": 108.53, "volume": 139765.0}, {"date": "2024-04-25", "close": 109.3, "volume": 117175.0}, {"date": "2024-04-26", "close": 111.71, "volume": 210079.0}, {"date": "2024-04-29", "close": 109.97, "volume": 135085.0}, {"date": "2024-04-30", "close": 106.66, "volume": 114725.0}, {"date": "2024-05-01", "close": 106.73, "volume": 88596.0}, {"date": "2024-05-02", "close": 108.65, "volume": 105102.0}, {"date": "2024-05-03", "close": 109.0, "volume": 61803.0}, {"date": "2024-05-06", "close": 109.95, "volume": 58916.0}, {"date": "2024-05-07", "close": 109.92, "volume": 227539.0}, {"date": "2024-05-08", "close": 110.17, "volume": 53093.0}, {"date": "2024-05-09", "close": 109.83, "volume": 102339.0}, {"date": "2024-05-10", "close": 109.65, "volume": 52933.0}, {"date": "2024-05-13", "close": 108.0, "volume": 82803.0}, {"date": "2024-05-14", "close": 109.07, "volume": 85203.0}, {"date": "2024-05-15", "close": 108.87, "volume": 80595.0}, {"date": "2024-05-16", "close": 108.49, "volume": 137796.0}, {"date": "2024-05-17", "close": 111.6, "volume": 103642.0}, {"date": "2024-05-20", "close": 112.3, "volume": 51228.0}, {"date": "2024-05-21", "close": 112.73, "volume": 70983.0}, {"date": "2024-05-22", "close": 111.37, "volume": 95990.0}, {"date": "2024-05-23", "close": 110.23, "volume": 106781.0}, {"date": "2024-05-24", "close": 110.76, "volume": 47144.0}, {"date": "2024-05-28", "close": 110.24, "volume": 92991.0}, {"date": "2024-05-29", "close": 108.88, "volume": 69050.0}, {"date": "2024-05-30", "close": 108.39, "volume": 31930.0}, {"date": "2024-05-31", "close": 108.98, "volume": 82410.0}, {"date": "2024-06-03", "close": 107.35, "volume": 53249.0}, {"date": "2024-06-04", "close": 105.87, "volume": 60146.0}, {"date": "2024-06-05", "close": 107.22, "volume": 61037.0}, {"date": "2024-06-06", "close": 106.59, "volume": 77054.0}, {"date": "2024-06-07", "close": 105.34, "volume": 77902.0}, {"date": "2024-06-10", "close": 104.0, "volume": 109515.0}, {"date": "2024-06-11", "close": 102.88, "volume": 183920.0}, {"date": "2024-06-12", "close": 105.6, "volume": 218387.0}, {"date": "2024-06-13", "close": 104.87, "volume": 105225.0}, {"date": "2024-06-14", "close": 104.61, "volume": 191062.0}, {"date": "2024-06-17", "close": 105.62, "volume": 72524.0}, {"date": "2024-06-18", "close": 105.4, "volume": 106530.0}, {"date": "2024-06-20", "close": 106.27, "volume": 149442.0}, {"date": "2024-06-21", "close": 107.38, "volume": 137478.0}, {"date": "2024-06-24", "close": 107.52, "volume": 65763.0}, {"date": "2024-06-25", "close": 106.59, "volume": 55629.0}, {"date": "2024-06-26", "close": 105.77, "volume": 147883.0}, {"date": "2024-06-27", "close": 104.64, "volume": 196777.0}, {"date": "2024-06-28", "close": 106.55, "volume": 493421.0}, {"date": "2024-07-01", "close": 104.24, "volume": 144102.0}, {"date": "2024-07-02", "close": 104.32, "volume": 114177.0}, {"date": "2024-07-03", "close": 105.06, "volume": 61914.0}, {"date": "2024-07-05", "close": 104.49, "volume": 58328.0}, {"date": "2024-07-08", "close": 105.35, "volume": 74034.0}, {"date": "2024-07-09", "close": 104.9, "volume": 61612.0}, {"date": "2024-07-10", "close": 106.19, "volume": 107911.0}, {"date": "2024-07-11", "close": 108.18, "volume": 121598.0}, {"date": "2024-07-12", "close": 109.07, "volume": 91749.0}, {"date": "2024-07-15", "close": 110.81, "volume": 221060.0}, {"date": "2024-07-16", "close": 113.12, "volume": 203450.0}, {"date": "2024-07-17", "close": 111.18, "volume": 361389.0}, {"date": "2024-07-18", "close": 112.69, "volume": 101366.0}, {"date": "2024-07-19", "close": 112.42, "volume": 131475.0}, {"date": "2024-07-22", "close": 115.02, "volume": 170201.0}, {"date": "2024-07-23", "close": 113.92, "volume": 208246.0}, {"date": "2024-07-24", "close": 111.63, "volume": 120812.0}, {"date": "2024-07-25", "close": 115.62, "volume": 600334.0}, {"date": "2024-07-26", "close": 111.02, "volume": 375179.0}, {"date": "2024-07-29", "close": 109.5, "volume": 80084.0}, {"date": "2024-07-30", "close": 112.66, "volume": 139784.0}, {"date": "2024-07-31", "close": 109.83, "volume": 157451.0}, {"date": "2024-08-01", "close": 106.85, "volume": 150229.0}, {"date": "2024-08-02", "close": 102.06, "volume": 143382.0}, {"date": "2024-08-05", "close": 99.74, "volume": 250626.0}, {"date": "2024-08-06", "close": 100.14, "volume": 143904.0}, {"date": "2024-08-07", "close": 98.13, "volume": 88997.0}, {"date": "2024-08-08", "close": 99.95, "volume": 92713.0}, {"date": "2024-08-09", "close": 99.91, "volume": 51266.0}, {"date": "2024-08-12", "close": 101.92, "volume": 66833.0}, {"date": "2024-08-13", "close": 103.77, "volume": 59829.0}, {"date": "2024-08-14", "close": 103.94, "volume": 78861.0}, {"date": "2024-08-15", "close": 105.7, "volume": 72760.0}, {"date": "2024-08-16", "close": 105.39, "volume": 91884.0}, {"date": "2024-08-19", "close": 105.92, "volume": 44620.0}, {"date": "2024-08-20", "close": 105.91, "volume": 52397.0}, {"date": "2024-08-21", "close": 107.02, "volume": 50054.0}, {"date": "2024-08-22", "close": 105.88, "volume": 38139.0}, {"date": "2024-08-23", "close": 109.13, "volume": 71544.0}, {"date": "2024-08-26", "close": 108.61, "volume": 64631.0}, {"date": "2024-08-27", "close": 107.07, "volume": 48225.0}, {"date": "2024-08-28", "close": 107.33, "volume": 27544.0}, {"date": "2024-08-29", "close": 107.58, "volume": 58999.0}, {"date": "2024-08-30", "close": 108.15, "volume": 76196.0}, {"date": "2024-09-03", "close": 104.93, "volume": 75723.0}, {"date": "2024-09-04", "close": 103.55, "volume": 40739.0}, {"date": "2024-09-05", "close": 102.37, "volume": 92491.0}, {"date": "2024-09-06", "close": 101.88, "volume": 154642.0}, {"date": "2024-09-09", "close": 102.81, "volume": 54112.0}, {"date": "2024-09-10", "close": 104.03, "volume": 76676.0}, {"date": "2024-09-11", "close": 103.4, "volume": 60721.0}, {"date": "2024-09-12", "close": 104.09, "volume": 186829.0}, {"date": "2024-09-13", "close": 101.65, "volume": 97400.0}, {"date": "2024-09-16", "close": 102.91, "volume": 228934.0}, {"date": "2024-09-17", "close": 102.19, "volume": 59385.0}, {"date": "2024-09-18", "close": 98.99, "volume": 2966839.0}, {"date": "2024-09-19", "close": 99.2, "volume": 1304648.0}, {"date": "2024-09-20", "close": 99.3, "volume": 997269.0}, {"date": "2024-09-23", "close": 103.99, "volume": 715903.0}, {"date": "2024-09-24", "close": 106.94, "volume": 628325.0}, {"date": "2024-09-25", "close": 109.85, "volume": 628502.0}, {"date": "2024-09-26", "close": 110.7, "volume": 374016.0}, {"date": "2024-09-27", "close": 107.84, "volume": 272626.0}, {"date": "2024-09-30", "close": 105.28, "volume": 449141.0}, {"date": "2024-10-01", "close": 105.43, "volume": 405656.0}, {"date": "2024-10-02", "close": 104.43, "volume": 237442.0}, {"date": "2024-10-03", "close": 103.9, "volume": 225690.0}, {"date": "2024-10-04", "close": 106.14, "volume": 280681.0}, {"date": "2024-10-07", "close": 108.7, "volume": 270817.0}, {"date": "2024-10-08", "close": 106.9, "volume": 190391.0}, {"date": "2024-10-09", "close": 107.97, "volume": 179394.0}, {"date": "2024-10-10", "close": 107.61, "volume": 174074.0}, {"date": "2024-10-11", "close": 107.34, "volume": 231986.0}, {"date": "2024-10-14", "close": 107.44, "volume": 175165.0}, {"date": "2024-10-15", "close": 108.21, "volume": 200004.0}, {"date": "2024-10-16", "close": 109.24, "volume": 218062.0}, {"date": "2024-10-17", "close": 107.81, "volume": 159680.0}, {"date": "2024-10-18", "close": 108.51, "volume": 171536.0}, {"date": "2024-10-21", "close": 104.62, "volume": 160435.0}, {"date": "2024-10-22", "close": 105.98, "volume": 179703.0}, {"date": "2024-10-23", "close": 106.23, "volume": 171471.0}, {"date": "2024-10-24", "close": 105.22, "volume": 243300.0}, {"date": "2024-10-25", "close": 114.17, "volume": 984895.0}, {"date": "2024-10-28", "close": 115.15, "volume": 389785.0}, {"date": "2024-10-29", "close": 116.26, "volume": 331091.0}, {"date": "2024-10-30", "close": 117.28, "volume": 296143.0}, {"date": "2024-10-31", "close": 113.7, "volume": 566256.0}, {"date": "2024-11-01", "close": 115.36, "volume": 263741.0}, {"date": "2024-11-04", "close": 115.54, "volume": 265368.0}, {"date": "2024-11-05", "close": 117.17, "volume": 189069.0}, {"date": "2024-11-06", "close": 122.55, "volume": 620204.0}, {"date": "2024-11-07", "close": 120.97, "volume": 284461.0}, {"date": "2024-11-08", "close": 120.07, "volume": 154034.0}, {"date": "2024-11-11", "close": 121.62, "volume": 177114.0}, {"date": "2024-11-12", "close": 120.0, "volume": 183693.0}, {"date": "2024-11-13", "close": 119.46, "volume": 126052.0}, {"date": "2024-11-14", "close": 120.57, "volume": 264230.0}, {"date": "2024-11-15", "close": 116.81, "volume": 188257.0}, {"date": "2024-11-18", "close": 116.71, "volume": 173013.0}, {"date": "2024-11-19", "close": 117.81, "volume": 137243.0}, {"date": "2024-11-20", "close": 117.97, "volume": 121170.0}, {"date": "2024-11-21", "close": 119.46, "volume": 183171.0}, {"date": "2024-11-22", "close": 120.9, "volume": 177342.0}, {"date": "2024-11-25", "close": 121.49, "volume": 238465.0}, {"date": "2024-11-26", "close": 121.74, "volume": 103691.0}, {"date": "2024-11-27", "close": 121.22, "volume": 124752.0}, {"date": "2024-11-29", "close": 121.85, "volume": 52784.0}, {"date": "2024-12-02", "close": 121.66, "volume": 210312.0}, {"date": "2024-12-03", "close": 121.3, "volume": 123402.0}, {"date": "2024-12-04", "close": 121.56, "volume": 110131.0}, {"date": "2024-12-05", "close": 121.65, "volume": 83166.0}, {"date": "2024-12-06", "close": 122.14, "volume": 95715.0}, {"date": "2024-12-09", "close": 121.4, "volume": 106400.0}, {"date": "2024-12-10", "close": 120.09, "volume": 159627.0}, {"date": "2024-12-11", "close": 119.81, "volume": 124264.0}, {"date": "2024-12-12", "close": 119.86, "volume": 126950.0}, {"date": "2024-12-13", "close": 118.64, "volume": 180886.0}, {"date": "2024-12-16", "close": 118.04, "volume": 138253.0}, {"date": "2024-12-17", "close": 118.5, "volume": 157018.0}, {"date": "2024-12-18", "close": 114.36, "volume": 126717.0}, {"date": "2024-12-19", "close": 111.98, "volume": 127824.0}, {"date": "2024-12-20", "close": 112.65, "volume": 312389.0}, {"date": "2024-12-23", "close": 111.79, "volume": 90558.0}, {"date": "2024-12-24", "close": 112.56, "volume": 30287.0}, {"date": "2024-12-26", "close": 112.69, "volume": 88743.0}, {"date": "2024-12-27", "close": 110.79, "volume": 105116.0}, {"date": "2024-12-30", "close": 111.1, "volume": 92862.0}, {"date": "2024-12-31", "close": 111.82, "volume": 64668.0}, {"date": "2025-01-02", "close": 110.31, "volume": 85827.0}, {"date": "2025-01-03", "close": 111.2, "volume": 119481.0}, {"date": "2025-01-06", "close": 110.08, "volume": 97052.0}, {"date": "2025-01-07", "close": 110.56, "volume": 151138.0}, {"date": "2025-01-08", "close": 111.66, "volume": 103855.0}, {"date": "2025-01-10", "close": 111.43, "volume": 113033.0}, {"date": "2025-01-13", "close": 114.51, "volume": 146415.0}, {"date": "2025-01-14", "close": 114.72, "volume": 110015.0}, {"date": "2025-01-15", "close": 117.87, "volume": 118429.0}, {"date": "2025-01-16", "close": 119.0, "volume": 118397.0}, {"date": "2025-01-17", "close": 118.28, "volume": 117673.0}, {"date": "2025-01-21", "close": 121.48, "volume": 127988.0}, {"date": "2025-01-22", "close": 123.07, "volume": 213425.0}, {"date": "2025-01-23", "close": 123.48, "volume": 126703.0}, {"date": "2025-01-24", "close": 122.66, "volume": 96595.0}, {"date": "2025-01-27", "close": 123.0, "volume": 139919.0}, {"date": "2025-01-28", "close": 122.7, "volume": 151329.0}, {"date": "2025-01-29", "close": 122.58, "volume": 91709.0}, {"date": "2025-01-30", "close": 124.31, "volume": 151360.0}, {"date": "2025-01-31", "close": 122.67, "volume": 148988.0}, {"date": "2025-02-03", "close": 121.98, "volume": 148702.0}, {"date": "2025-02-04", "close": 122.44, "volume": 145066.0}, {"date": "2025-02-05", "close": 123.35, "volume": 444836.0}, {"date": "2025-02-06", "close": 124.97, "volume": 163721.0}, {"date": "2025-02-07", "close": 120.73, "volume": 88760.0}, {"date": "2025-02-10", "close": 121.25, "volume": 146789.0}, {"date": "2025-02-11", "close": 122.74, "volume": 154826.0}, {"date": "2025-02-12", "close": 119.78, "volume": 80108.0}, {"date": "2025-02-13", "close": 120.14, "volume": 81260.0}, {"date": "2025-02-14", "close": 120.38, "volume": 83708.0}, {"date": "2025-02-18", "close": 122.22, "volume": 101027.0}, {"date": "2025-02-19", "close": 123.85, "volume": 133573.0}, {"date": "2025-02-20", "close": 128.96, "volume": 331264.0}, {"date": "2025-02-21", "close": 127.18, "volume": 225176.0}, {"date": "2025-02-24", "close": 125.66, "volume": 156366.0}, {"date": "2025-02-25", "close": 125.25, "volume": 192641.0}, {"date": "2025-02-26", "close": 125.19, "volume": 150779.0}, {"date": "2025-02-27", "close": 124.04, "volume": 169490.0}, {"date": "2025-02-28", "close": 122.0, "volume": 185272.0}, {"date": "2025-03-03", "close": 119.66, "volume": 227389.0}, {"date": "2025-03-04", "close": 116.03, "volume": 129238.0}, {"date": "2025-03-05", "close": 114.97, "volume": 154829.0}, {"date": "2025-03-06", "close": 114.86, "volume": 149719.0}, {"date": "2025-03-07", "close": 111.95, "volume": 150736.0}, {"date": "2025-03-10", "close": 109.99, "volume": 355322.0}, {"date": "2025-03-11", "close": 111.05, "volume": 194605.0}, {"date": "2025-03-12", "close": 110.96, "volume": 128974.0}, {"date": "2025-03-13", "close": 109.58, "volume": 117307.0}, {"date": "2025-03-14", "close": 113.56, "volume": 143996.0}, {"date": "2025-03-17", "close": 114.49, "volume": 104347.0}, {"date": "2025-03-18", "close": 113.54, "volume": 103716.0}, {"date": "2025-03-19", "close": 115.77, "volume": 119676.0}, {"date": "2025-03-20", "close": 114.64, "volume": 85258.0}, {"date": "2025-03-21", "close": 113.405, "volume": 219502.0}, {"date": "2025-03-24", "close": 116.35, "volume": 122649.0}, {"date": "2025-03-25", "close": 116.91, "volume": 95604.0}, {"date": "2025-03-26", "close": 116.44, "volume": 81598.0}, {"date": "2025-03-27", "close": 115.19, "volume": 139573.0}, {"date": "2025-03-28", "close": 113.52, "volume": 76342.0}, {"date": "2025-03-31", "close": 111.4, "volume": 212131.0}, {"date": "2025-04-01", "close": 112.4, "volume": 160053.0}, {"date": "2025-04-02", "close": 113.22, "volume": 162201.0}, {"date": "2025-04-03", "close": 107.15, "volume": 145701.0}, {"date": "2025-04-04", "close": 105.12, "volume": 188223.0}, {"date": "2025-04-07", "close": 104.66, "volume": 265023.0}, {"date": "2025-04-08", "close": 101.45, "volume": 178371.0}, {"date": "2025-04-09", "close": 107.22, "volume": 152851.0}, {"date": "2025-04-10", "close": 102.79, "volume": 133640.0}, {"date": "2025-04-11", "close": 104.35, "volume": 145376.0}, {"date": "2025-04-14", "close": 106.79, "volume": 190867.0}, {"date": "2025-04-15", "close": 106.58, "volume": 98144.0}, {"date": "2025-04-16", "close": 105.36, "volume": 89598.0}, {"date": "2025-04-17", "close": 104.93, "volume": 140907.0}, {"date": "2025-04-21", "close": 102.8, "volume": 77817.0}, {"date": "2025-04-22", "close": 101.86, "volume": 123629.0}, {"date": "2025-04-23", "close": 102.42, "volume": 131316.0}, {"date": "2025-04-24", "close": 104.02, "volume": 135722.0}, {"date": "2025-04-25", "close": 103.37, "volume": 145572.0}, {"date": "2025-04-28", "close": 106.32, "volume": 183209.0}, {"date": "2025-04-29", "close": 107.56, "volume": 204027.0}, {"date": "2025-04-30", "close": 106.67, "volume": 190522.0}, {"date": "2025-05-01", "close": 107.37, "volume": 209921.0}, {"date": "2025-05-02", "close": 109.62, "volume": 198718.0}, {"date": "2025-05-05", "close": 108.5, "volume": 148778.0}, {"date": "2025-05-06", "close": 107.9, "volume": 120169.0}, {"date": "2025-05-07", "close": 109.4, "volume": 114507.0}, {"date": "2025-05-08", "close": 111.97, "volume": 173406.0}, {"date": "2025-05-09", "close": 110.18, "volume": 127934.0}, {"date": "2025-05-12", "close": 113.74, "volume": 134646.0}, {"date": "2025-05-13", "close": 115.46, "volume": 115786.0}, {"date": "2025-05-14", "close": 114.11, "volume": 123513.0}, {"date": "2025-05-15", "close": 115.01, "volume": 112103.0}, {"date": "2025-05-16", "close": 115.74, "volume": 98432.0}, {"date": "2025-05-19", "close": 115.77, "volume": 79206.0}, {"date": "2025-05-20", "close": 116.58, "volume": 118331.0}, {"date": "2025-05-21", "close": 113.48, "volume": 263356.0}, {"date": "2025-05-22", "close": 114.55, "volume": 129059.0}, {"date": "2025-05-23", "close": 113.38, "volume": 79702.0}, {"date": "2025-05-27", "close": 115.42, "volume": 72528.0}, {"date": "2025-05-28", "close": 113.6, "volume": 103613.0}, {"date": "2025-05-29", "close": 113.36, "volume": 57726.0}, {"date": "2025-05-30", "close": 112.38, "volume": 109133.0}, {"date": "2025-06-02", "close": 114.35, "volume": 239218.0}, {"date": "2025-06-03", "close": 116.29, "volume": 150531.0}, {"date": "2025-06-04", "close": 113.99, "volume": 86325.0}, {"date": "2025-06-05", "close": 113.62, "volume": 91912.0}, {"date": "2025-06-06", "close": 114.24, "volume": 140135.0}, {"date": "2025-06-09", "close": 116.12, "volume": 176304.0}, {"date": "2025-06-10", "close": 117.94, "volume": 210977.0}, {"date": "2025-06-11", "close": 117.03, "volume": 155434.0}, {"date": "2025-06-12", "close": 115.77, "volume": 116153.0}, {"date": "2025-06-13", "close": 113.75, "volume": 167116.0}, {"date": "2025-06-16", "close": 112.43, "volume": 136755.0}, {"date": "2025-06-17", "close": 112.52, "volume": 209182.0}, {"date": "2025-06-18", "close": 114.16, "volume": 170741.0}, {"date": "2025-06-20", "close": 111.3, "volume": 196564.0}, {"date": "2025-06-23", "close": 111.97, "volume": 131076.0}, {"date": "2025-06-24", "close": 116.05, "volume": 197483.0}, {"date": "2025-06-25", "close": 114.71, "volume": 144026.0}, {"date": "2025-06-26", "close": 116.63, "volume": 152195.0}, {"date": "2025-06-27", "close": 118.14, "volume": 495569.0}, {"date": "2025-06-30", "close": 115.96, "volume": 148773.0}, {"date": "2025-07-01", "close": 118.52, "volume": 168469.0}, {"date": "2025-07-02", "close": 120.07, "volume": 125844.0}, {"date": "2025-07-03", "close": 120.74, "volume": 97844.0}, {"date": "2025-07-07", "close": 118.97, "volume": 130492.0}, {"date": "2025-07-08", "close": 118.46, "volume": 146078.0}, {"date": "2025-07-09", "close": 119.77, "volume": 126211.0}, {"date": "2025-07-10", "close": 121.37, "volume": 141722.0}, {"date": "2025-07-11", "close": 119.82, "volume": 85241.0}, {"date": "2025-07-14", "close": 119.42, "volume": 64039.0}, {"date": "2025-07-15", "close": 116.18, "volume": 110952.0}, {"date": "2025-07-16", "close": 117.39, "volume": 96207.0}, {"date": "2025-07-17", "close": 117.11, "volume": 89677.0}, {"date": "2025-07-18", "close": 113.92, "volume": 108503.0}, {"date": "2025-07-21", "close": 113.6, "volume": 78505.0}, {"date": "2025-07-22", "close": 114.44, "volume": 83156.0}, {"date": "2025-07-23", "close": 115.05, "volume": 74009.0}, {"date": "2025-07-24", "close": 115.96, "volume": 93306.0}, {"date": "2025-07-25", "close": 124.5, "volume": 220990.0}, {"date": "2025-07-28", "close": 126.25, "volume": 148124.0}, {"date": "2025-07-29", "close": 127.77, "volume": 197254.0}, {"date": "2025-07-30", "close": 126.27, "volume": 149374.0}, {"date": "2025-07-31", "close": 124.79, "volume": 189079.0}, {"date": "2025-08-01", "close": 120.01, "volume": 238995.0}, {"date": "2025-08-04", "close": 120.77, "volume": 109414.0}, {"date": "2025-08-05", "close": 120.67, "volume": 94630.0}, {"date": "2025-08-06", "close": 118.51, "volume": 78260.0}, {"date": "2025-08-07", "close": 117.44, "volume": 70981.0}, {"date": "2025-08-08", "close": 117.9, "volume": 90368.0}, {"date": "2025-08-11", "close": 119.0, "volume": 133257.0}, {"date": "2025-08-12", "close": 121.25, "volume": 154500.0}, {"date": "2025-08-13", "close": 121.9, "volume": 117622.0}, {"date": "2025-08-14", "close": 119.55, "volume": 89385.0}, {"date": "2025-08-15", "close": 119.56, "volume": 132189.0}, {"date": "2025-08-18", "close": 121.38, "volume": 192046.0}, {"date": "2025-08-19", "close": 121.57, "volume": 164774.0}, {"date": "2025-08-20", "close": 118.425, "volume": 94238.0}, {"date": "2025-08-21", "close": 117.8, "volume": 60986.0}, {"date": "2025-08-22", "close": 124.02, "volume": 109477.0}, {"date": "2025-08-25", "close": 121.86, "volume": 54739.0}, {"date": "2025-08-26", "close": 123.89, "volume": 114074.0}, {"date": "2025-08-27", "close": 125.02, "volume": 87776.0}, {"date": "2025-08-28", "close": 124.57, "volume": 171982.0}, {"date": "2025-08-29", "close": 121.49, "volume": 102176.0}, {"date": "2025-09-02", "close": 120.585, "volume": 94468.0}, {"date": "2025-09-03", "close": 122.41, "volume": 108358.0}, {"date": "2025-09-04", "close": 125.62, "volume": 154443.0}, {"date": "2025-09-05", "close": 125.68, "volume": 139155.0}, {"date": "2025-09-08", "close": 123.41, "volume": 88585.0}, {"date": "2025-09-09", "close": 122.59, "volume": 137852.0}, {"date": "2025-09-10", "close": 122.61, "volume": 134907.0}, {"date": "2025-09-11", "close": 125.99, "volume": 87105.0}, {"date": "2025-09-12", "close": 122.31, "volume": 83334.0}, {"date": "2025-09-15", "close": 123.345, "volume": 112179.0}, {"date": "2025-09-16", "close": 123.81, "volume": 80207.0}, {"date": "2025-09-17", "close": 121.98, "volume": 142950.0}, {"date": "2025-09-18", "close": 123.47, "volume": 203685.0}, {"date": "2025-09-19", "close": 120.77, "volume": 282774.0}, {"date": "2025-09-22", "close": 120.74, "volume": 182364.0}, {"date": "2025-09-23", "close": 119.44, "volume": 108404.0}, {"date": "2025-09-24", "close": 119.96, "volume": 187124.0}, {"date": "2025-09-25", "close": 118.78, "volume": 82908.0}, {"date": "2025-09-26", "close": 118.48, "volume": 89042.0}, {"date": "2025-09-29", "close": 116.88, "volume": 124296.0}, {"date": "2025-09-30", "close": 117.3, "volume": 146170.0}, {"date": "2025-10-01", "close": 116.67, "volume": 121076.0}, {"date": "2025-10-02", "close": 115.92, "volume": 137681.0}, {"date": "2025-10-03", "close": 115.28, "volume": 185008.0}, {"date": "2025-10-06", "close": 113.34, "volume": 119965.0}, {"date": "2025-10-07", "close": 114.52, "volume": 95722.0}, {"date": "2025-10-08", "close": 115.92, "volume": 98907.0}, {"date": "2025-10-09", "close": 115.89, "volume": 89492.0}, {"date": "2025-10-10", "close": 114.0, "volume": 92255.0}, {"date": "2025-10-13", "close": 115.465, "volume": 63812.0}, {"date": "2025-10-14", "close": 116.7, "volume": 115324.0}, {"date": "2025-10-15", "close": 119.22, "volume": 115940.0}, {"date": "2025-10-16", "close": 117.75, "volume": 80528.0}, {"date": "2025-10-17", "close": 118.95, "volume": 115968.0}, {"date": "2025-10-20", "close": 119.91, "volume": 76682.0}, {"date": "2025-10-21", "close": 120.92, "volume": 74044.0}, {"date": "2025-10-22", "close": 122.2, "volume": 104465.0}, {"date": "2025-10-23", "close": 120.38, "volume": 102777.0}, {"date": "2025-10-24", "close": 114.5, "volume": 228030.0}, {"date": "2025-10-27", "close": 114.4, "volume": 160390.0}, {"date": "2025-10-28", "close": 113.04, "volume": 196954.0}, {"date": "2025-10-29", "close": 111.19, "volume": 225049.0}, {"date": "2025-10-30", "close": 109.33, "volume": 122237.0}, {"date": "2025-10-31", "close": 107.44, "volume": 157234.0}, {"date": "2025-11-03", "close": 109.14, "volume": 170587.0}, {"date": "2025-11-04", "close": 107.66, "volume": 62714.0}, {"date": "2025-11-05", "close": 107.65, "volume": 80992.0}, {"date": "2025-11-06", "close": 105.92, "volume": 111229.0}, {"date": "2025-11-07", "close": 104.62, "volume": 127628.0}, {"date": "2025-11-10", "close": 103.94, "volume": 101744.0}, {"date": "2025-11-11", "close": 102.82, "volume": 108891.0}, {"date": "2025-11-12", "close": 103.35, "volume": 85778.0}, {"date": "2025-11-13", "close": 101.7, "volume": 108220.0}, {"date": "2025-11-14", "close": 101.47, "volume": 145029.0}, {"date": "2025-11-17", "close": 97.38, "volume": 110116.0}, {"date": "2025-11-18", "close": 95.6, "volume": 119485.0}, {"date": "2025-11-19", "close": 96.02, "volume": 161742.0}, {"date": "2025-11-20", "close": 95.89, "volume": 110748.0}, {"date": "2025-11-21", "close": 99.98, "volume": 120190.0}, {"date": "2025-11-24", "close": 99.67, "volume": 178514.0}, {"date": "2025-11-25", "close": 104.23, "volume": 196013.0}, {"date": "2025-11-26", "close": 103.88, "volume": 159397.0}, {"date": "2025-11-28", "close": 103.08, "volume": 60821.0}, {"date": "2025-12-01", "close": 101.98, "volume": 139933.0}, {"date": "2025-12-02", "close": 101.05, "volume": 128002.0}, {"date": "2025-12-03", "close": 104.42, "volume": 89870.0}, {"date": "2025-12-04", "close": 103.32, "volume": 74036.0}, {"date": "2025-12-05", "close": 103.11, "volume": 85911.0}, {"date": "2025-12-08", "close": 102.1, "volume": 131583.0}, {"date": "2025-12-09", "close": 102.72, "volume": 75831.0}, {"date": "2025-12-10", "close": 107.06, "volume": 166174.0}, {"date": "2025-12-11", "close": 110.27, "volume": 164221.0}, {"date": "2025-12-12", "close": 106.77, "volume": 179165.0}, {"date": "2025-12-15", "close": 107.91, "volume": 114528.0}, {"date": "2025-12-16", "close": 107.54, "volume": 123372.0}, {"date": "2025-12-17", "close": 106.26, "volume": 139419.0}, {"date": "2025-12-18", "close": 107.66, "volume": 129382.0}, {"date": "2025-12-19", "close": 108.06, "volume": 248231.0}, {"date": "2025-12-22", "close": 108.29, "volume": 101411.0}, {"date": "2025-12-23", "close": 108.27, "volume": 108240.0}, {"date": "2025-12-24", "close": 107.65, "volume": 60322.0}, {"date": "2025-12-26", "close": 108.05, "volume": 69038.0}, {"date": "2025-12-29", "close": 106.26, "volume": 250126.0}, {"date": "2025-12-30", "close": 106.36, "volume": 163274.0}, {"date": "2025-12-31", "close": 104.93, "volume": 143049.0}, {"date": "2026-01-02", "close": 105.23, "volume": 102862.0}, {"date": "2026-01-05", "close": 107.08, "volume": 109127.0}, {"date": "2026-01-06", "close": 107.8, "volume": 101513.0}, {"date": "2026-01-07", "close": 106.5, "volume": 104343.0}, {"date": "2026-01-08", "close": 108.93, "volume": 114867.0}, {"date": "2026-01-09", "close": 108.33, "volume": 59683.0}, {"date": "2026-01-12", "close": 109.9, "volume": 85122.0}, {"date": "2026-01-13", "close": 109.45, "volume": 73697.0}, {"date": "2026-01-14", "close": 109.8, "volume": 158292.0}, {"date": "2026-01-15", "close": 111.26, "volume": 113029.0}, {"date": "2026-01-16", "close": 110.12, "volume": 101806.0}, {"date": "2026-01-20", "close": 108.83, "volume": 78941.0}, {"date": "2026-01-21", "close": 112.91, "volume": 143072.0}, {"date": "2026-01-22", "close": 116.15, "volume": 195490.0}, {"date": "2026-01-23", "close": 113.8, "volume": 111934.0}, {"date": "2026-01-26", "close": 113.92, "volume": 104998.0}, {"date": "2026-01-27", "close": 114.34, "volume": 112606.0}, {"date": "2026-01-28", "close": 117.4, "volume": 200185.0}, {"date": "2026-01-29", "close": 110.73, "volume": 172804.0}, {"date": "2026-01-30", "close": 111.69, "volume": 147824.0}, {"date": "2026-02-02", "close": 115.44, "volume": 107262.0}, {"date": "2026-02-03", "close": 116.65, "volume": 153152.0}, {"date": "2026-02-04", "close": 120.86, "volume": 150650.0}, {"date": "2026-02-05", "close": 120.2, "volume": 201732.0}, {"date": "2026-02-06", "close": 119.43, "volume": 230169.0}, {"date": "2026-02-09", "close": 116.93, "volume": 214475.0}, {"date": "2026-02-10", "close": 115.79, "volume": 97966.0}, {"date": "2026-02-11", "close": 115.64, "volume": 144693.0}, {"date": "2026-02-12", "close": 115.24, "volume": 122272.0}, {"date": "2026-02-13", "close": 117.64, "volume": 97870.0}, {"date": "2026-02-17", "close": 116.98, "volume": 83205.0}, {"date": "2026-02-18", "close": 115.49, "volume": 84349.0}, {"date": "2026-02-19", "close": 113.87, "volume": 124874.0}, {"date": "2026-02-20", "close": 112.77, "volume": 128301.0}, {"date": "2026-02-23", "close": 113.07, "volume": 224099.0}, {"date": "2026-02-24", "close": 114.48, "volume": 184392.0}, {"date": "2026-02-25", "close": 115.69, "volume": 101053.0}, {"date": "2026-02-26", "close": 114.93, "volume": 266753.0}, {"date": "2026-02-27", "close": 110.95, "volume": 175431.0}, {"date": "2026-03-02", "close": 110.2, "volume": 117396.0}, {"date": "2026-03-03", "close": 108.25, "volume": 106919.0}, {"date": "2026-03-04", "close": 111.1, "volume": 165489.0}, {"date": "2026-03-05", "close": 109.8, "volume": 161867.0}, {"date": "2026-03-06", "close": 107.81, "volume": 110848.0}, {"date": "2026-03-09", "close": 105.34, "volume": 164184.0}, {"date": "2026-03-10", "close": 104.26, "volume": 158244.0}, {"date": "2026-03-11", "close": 104.75, "volume": 116357.0}, {"date": "2026-03-12", "close": 104.0, "volume": 214190.0}, {"date": "2026-03-13", "close": 103.59, "volume": 178645.0}, {"date": "2026-03-16", "close": 104.73, "volume": 154394.0}, {"date": "2026-03-17", "close": 105.52, "volume": 179818.0}, {"date": "2026-03-18", "close": 105.23, "volume": 136104.0}, {"date": "2026-03-19", "close": 105.84, "volume": 122628.0}, {"date": "2026-03-20", "close": 105.38, "volume": 238648.0}, {"date": "2026-03-23", "close": 108.69, "volume": 116125.0}, {"date": "2026-03-24", "close": 108.94, "volume": 117047.0}, {"date": "2026-03-25", "close": 109.44, "volume": 136439.0}, {"date": "2026-03-26", "close": 111.02, "volume": 144153.0}, {"date": "2026-03-27", "close": 110.0, "volume": 266974.0}, {"date": "2026-03-30", "close": 109.76, "volume": 324630.0}, {"date": "2026-03-31", "close": 110.28, "volume": 333890.0}, {"date": "2026-04-01", "close": 112.0, "volume": 311735.0}, {"date": "2026-04-02", "close": 107.53, "volume": 202151.0}, {"date": "2026-04-06", "close": 108.88, "volume": 251361.0}, {"date": "2026-04-07", "close": 111.53, "volume": 190890.0}, {"date": "2026-04-08", "close": 112.27, "volume": 250801.0}, {"date": "2026-04-09", "close": 113.85, "volume": 129133.0}, {"date": "2026-04-10", "close": 114.11, "volume": 106822.0}, {"date": "2026-04-13", "close": 114.33, "volume": 102295.0}, {"date": "2026-04-14", "close": 114.24, "volume": 97595.0}, {"date": "2026-04-15", "close": 115.15, "volume": 113082.0}, {"date": "2026-04-16", "close": 115.39, "volume": 137055.0}, {"date": "2026-04-17", "close": 116.87, "volume": 92028.0}, {"date": "2026-04-20", "close": 113.86, "volume": 489851.0}, {"date": "2026-04-21", "close": 109.18, "volume": 578224.0}, {"date": "2026-04-22", "close": 109.52, "volume": 942699.0}, {"date": "2026-04-23", "close": 115.0, "volume": 357569.0}, {"date": "2026-04-24", "close": 115.82, "volume": 256710.0}, {"date": "2026-04-27", "close": 118.11, "volume": 381554.0}, {"date": "2026-04-28", "close": 120.04, "volume": 197908.0}, {"date": "2026-04-29", "close": 118.8, "volume": 350805.0}, {"date": "2026-04-30", "close": 110.55, "volume": 545304.0}, {"date": "2026-05-01", "close": 109.38, "volume": 176730.0}, {"date": "2026-05-04", "close": 111.47, "volume": 329834.0}, {"date": "2026-05-05", "close": 113.06, "volume": 170261.0}, {"date": "2026-05-06", "close": 113.06, "volume": 184587.0}, {"date": "2026-05-07", "close": 114.33, "volume": 192181.0}, {"date": "2026-05-08", "close": 114.64, "volume": 169964.0}, {"date": "2026-05-11", "close": 113.9, "volume": 238394.0}, {"date": "2026-05-12", "close": 113.71, "volume": 153082.0}, {"date": "2026-05-13", "close": 114.19, "volume": 125951.0}, {"date": "2026-05-14", "close": 115.56, "volume": 142152.0}, {"date": "2026-05-15", "close": 111.75, "volume": 116601.0}, {"date": "2026-05-18", "close": 112.76, "volume": 80540.0}, {"date": "2026-05-19", "close": 109.92, "volume": 149553.0}, {"date": "2026-05-20", "close": 109.83, "volume": 137698.0}, {"date": "2026-05-21", "close": 109.68, "volume": 188736.0}, {"date": "2026-05-22", "close": 110.08, "volume": 108824.0}, {"date": "2026-05-26", "close": 111.71, "volume": 244558.0}, {"date": "2026-05-27", "close": 111.68, "volume": 91885.0}, {"date": "2026-05-28", "close": 111.37, "volume": 103695.0}, {"date": "2026-05-29", "close": 108.99, "volume": 191633.0}, {"date": "2026-06-01", "close": 107.51, "volume": 153812.0}, {"date": "2026-06-02", "close": 106.93, "volume": 211008.0}, {"date": "2026-06-03", "close": 106.94, "volume": 150314.0}, {"date": "2026-06-04", "close": 109.34, "volume": 174733.0}, {"date": "2026-06-05", "close": 108.88, "volume": 146476.0}, {"date": "2026-06-08", "close": 109.31, "volume": 152052.0}, {"date": "2026-06-09", "close": 112.78, "volume": 302700.0}, {"date": "2026-06-10", "close": 112.96, "volume": 151170.0}, {"date": "2026-06-11", "close": 114.84, "volume": 126612.0}, {"date": "2026-06-12", "close": 115.09, "volume": 89850.0}, {"date": "2026-06-15", "close": 114.18, "volume": 182846.0}, {"date": "2026-06-16", "close": 114.08, "volume": 210419.0}, {"date": "2026-06-17", "close": 113.76, "volume": 158900.0}, {"date": "2026-06-18", "close": 118.19, "volume": 426736.0}, {"date": "2026-06-22", "close": 118.42, "volume": 162966.0}, {"date": "2026-06-23", "close": 119.51, "volume": 218505.0}, {"date": "2026-06-24", "close": 121.79, "volume": 255513.0}, {"date": "2026-06-25", "close": 123.31, "volume": 238559.0}, {"date": "2026-06-26", "close": 123.31, "volume": 1105735.0}, {"date": "2026-06-29", "close": 121.55, "volume": 238434.0}, {"date": "2026-06-30", "close": 121.03, "volume": 210237.0}, {"date": "2026-07-01", "close": 119.89, "volume": 166488.0}, {"date": "2026-07-02", "close": 117.91, "volume": 182289.0}, {"date": "2026-07-06", "close": 116.31, "volume": 165801.0}, {"date": "2026-07-07", "close": 113.58, "volume": 133163.0}, {"date": "2026-07-08", "close": 113.52, "volume": 143064.0}, {"date": "2026-07-09", "close": 114.58, "volume": 137764.0}, {"date": "2026-07-10", "close": 116.76, "volume": 72386.0}, {"date": "2026-07-13", "close": 117.17, "volume": 114011.0}, {"date": "2026-07-14", "close": 115.88, "volume": 159745.0}, {"date": "2026-07-15", "close": 117.61, "volume": 149076.0}, {"date": "2026-07-16", "close": 121.02, "volume": 162049.0}, {"date": "2026-07-17", "close": 118.27, "volume": 111773.0}, {"date": "2026-07-20", "close": 117.49, "volume": 104073.0}, {"date": "2026-07-21", "close": 116.63, "volume": 90596.0}, {"date": "2026-07-22", "close": 117.12, "volume": 126472.0}, {"date": "2026-07-23", "close": 118.96, "volume": 156077.0}, {"date": "2026-07-24", "close": 119.76, "volume": 129227.0}, {"date": "2026-07-27", "close": 120.0, "volume": 174812.0}, {"date": "2026-07-28", "close": 119.98, "volume": 326182.0}, {"date": "2026-07-29", "close": 117.0, "volume": 170325.0}, {"date": "2026-07-30", "close": 115.0, "volume": 268694.0}, {"date": "2026-07-31", "close": 115.15, "volume": 266075.0}, {"date": "2026-08-03", "close": 119.66, "volume": 311522.0}, {"date": "2026-08-04", "close": 120.38, "volume": 250837.0}, {"date": "2026-08-05", "close": 121.01, "volume": 213718.0}, {"date": "2026-08-06", "close": 121.75, "volume": 167400.0}, {"date": "2026-08-07", "close": 119.75, "volume": 100871.0}], "refreshing": true}