{"ticker": "MNST", "overview": {"cik": "865752", "ticker": "MNST", "name": "Monster Beverage Corp", "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "sic": "2086", "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001903741-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001887199-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001104659-26-110965", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001284352-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "Initial insider holdings", "accession": "0002154597-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "Initial insider holdings", "accession": "0002154151-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0002066234-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "FORM 8-K", "accession": "0001104659-26-105498", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092193", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092046", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001903741-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001887199-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001179801-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001104659-26-081842", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001747215-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005857", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070506", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001284352-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001284353-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001286599-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001286595-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001747090-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001266256-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001137617-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001778674-26-000002", "price_sensitive": false}]}, "description": "Monster Beverage Corp trades as MNST on the NASDAQ and is registered in the United States, classified under Bottled & Canned Soft Drinks & Carbonated Waters (SIC 2086). Privy Trades holds 644 insider filings for the company, from January 2012 to June 2026. Across those, 12 insiders disclosed 3 open-market purchases totalling $10.42K against 172 sales totalling $1.57B. The most recent filing on record is dated 7 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 10422.576, "sell_n": 172, "sell_sum": 1569950727.971, "net": -1569940305.395, "insiders": 12, "first_date": "2012-01-17", "last_date": "2026-06-10"}, "metrics": {"ticker": "MNST", "has_prices": true, "as_of": "2026-08-07", "last": 90.36, "prev_close": 94.16, "change": -3.799999999999997, "change_pct": -0.040356839422259955, "session_volume": 8504844.0, "vwap_5": 93.11095675880836, "vwap_20": 95.7491288129815, "vwap_60": 93.06175014143112, "vwap_250": 78.5784105312522, "high_52w": 99.94, "low_52w": 66.31, "avg_volume_20": 5888535.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001179801-26-000007", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Jeanne P. Jackson", "who_key": "JACKSON JEANNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1179801/000117980126000007/0001179801-26-000007-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38378}, {"id": "0001903741-26-000006", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Ana Demel", "who_key": "Demel Ana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1903741/000190374126000006/0001903741-26-000006-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38378}, {"id": "0001887199-26-000006", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Tiffany M. Hall", "who_key": "Hall Tiffany M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1887199/000188719926000006/0001887199-26-000006-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38378}, {"id": "0002066234-26-000002", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Rob L. Gehring", "who_key": "Gehring Rob L.", "role": "CEO, Americas", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 386140.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066234/000206623426000002/0002066234-26-000002-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87338}, {"id": "HOUSE-2026-20035186-T9", "src": "CONGRESS", "ticker": "MNST", "cik": "", "company": "Monster Beverage Corp", "company_raw": "Select UMA Account # 1\nJT Monster Beverage Corporation -\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys MNST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035186.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156458}, {"id": "0001179801-26-000005", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Jeanne P. Jackson", "who_key": "JACKSON JEANNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000117980126000005/0001179801-26-000005-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169418}, {"id": "0001887199-26-000004", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Tiffany M. Hall", "who_key": "Hall Tiffany M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000188719926000004/0001887199-26-000004-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169418}, {"id": "0001903741-26-000004", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Ana Demel", "who_key": "Demel Ana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000190374126000004/0001903741-26-000004-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169418}, {"id": "HOUSE-2026-20034963-T5", "src": "CONGRESS", "ticker": "MNST", "cik": "", "company": "Monster Beverage Corp", "company_raw": "e Assets (1)\nDC Monster Beverage Corporation -\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz buys MNST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034963.pdf", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199658}, {"id": "0001747215-26-000002", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Guy Carling", "who_key": "Carling Guy", "role": "CEO, EMEA and OSP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1727100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "The corner office trims MNST: $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000174721526000002/0001747215-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209738}, {"id": "0001284353-26-000005", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Rodney C. Sacks", "who_key": "SACKS RODNEY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000128435326000005/0001284353-26-000005-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237098}, {"id": "0001284352-26-000002", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Hilton H. Schlosberg", "who_key": "SCHLOSBERG HILTON H", "role": "Vice Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000128435226000002/0001284352-26-000002-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237098}, {"id": "0001747090-26-000002", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Emelie Tirre", "who_key": "Tirre Emelie", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8482052.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "A top exec takes $8.5M off the table in MNST", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000174709026000002/0001747090-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248618}, {"id": "0001286595-26-000002", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Mark J. Hall", "who_key": "HALL MARK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4633740.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "$4.6M sale: A board member lightens up on MNST", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000128659526000002/0001286595-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248618}, {"id": "0001294156-26-000003", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "William W. Douglas III", "who_key": "Douglas William W III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000129415626000003/0001294156-26-000003-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001179801-26-000003", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Jeanne P. Jackson", "who_key": "JACKSON JEANNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000117980126000003/0001179801-26-000003-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001903741-26-000002", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Ana Demel", "who_key": "Demel Ana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000190374126000002/0001903741-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001887199-26-000002", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Tiffany M. Hall", "who_key": "Hall Tiffany M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000188719926000002/0001887199-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001778674-26-000002", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Steven G. Pizula", "who_key": "Pizula Steven G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000177867426000002/0001778674-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001137617-26-000004", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "James L. Dinkins", "who_key": "DINKINS JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000113761726000004/0001137617-26-000004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001266256-26-000002", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Mark Vidergauz", "who_key": "VIDERGAUZ MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000126625626000002/0001266256-26-000002-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001286599-26-000003", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Thomas J. Kelly", "who_key": "KELLY THOMAS J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 614670.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "The money boss sells $615K of MNST", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000128659926000003/0001286599-26-000003-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250058}, {"id": "0001284353-26-000003", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Rodney C. Sacks", "who_key": "SACKS RODNEY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 599808.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000128435326000003/0001284353-26-000003-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257258}, {"id": "13DG-0002100119-26-000779", "src": "13DG", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Monster Beverage Corp", "who_key": "Monster Beverage Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Monster Beverage Corp takes a 5.36% passive stake in MNST", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/0002100119-26-000779-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "0000865752-26-000027", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Ana Demel", "who_key": "Demel Ana", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575226000027/0000865752-26-000027-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300458}, {"id": "0000865752-26-000028", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Jeanne P. Jackson", "who_key": "JACKSON JEANNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575226000028/0000865752-26-000028-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300458}, {"id": "0000865752-26-000029", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Tiffany M. Hall", "who_key": "Hall Tiffany M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Director files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575226000029/0000865752-26-000029-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300458}, {"id": "13DG-0000102909-26-001881", "src": "13DG", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Monster Beverage Corp", "who_key": "Monster Beverage Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Monster Beverage Corp adjusts its stake in MNST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/0000102909-26-001881-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}, {"id": "HOUSE-2026-20034274-T18", "src": "CONGRESS", "ticker": "MNST", "cik": "", "company": "Monster Beverage Corp", "company_raw": "e Assets (1)\nDC Monster Beverage Corporation -\nCommon Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jared Moskowitz buys MNST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323498}, {"id": "0000865752-26-000013", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Guy Carling", "who_key": "Carling Guy", "role": "CEO, EMEA and OSP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1342945.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on MNST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575226000013/0000865752-26-000013-index.htm", "trade_date": "2026-03-14", "timestamp": "2026-03-14", "mins": 336458}], "recent_buys": [{"id": "0001567619-19-023762", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Rodney C. Sacks", "who_key": "SACKS RODNEY C", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2026.3959999999997, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO buys $2K of MNST", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761919023762/0001567619-19-023762-index.htm", "trade_date": "2017-07-13", "timestamp": "2017-07-13", "mins": 4895498}, {"id": "0001140361-13-035286", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Sydney Selati", "who_key": "Selati Sydney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3206.8199999999997, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "That makes 3 insiders into MNST", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113035286/0001140361-13-035286-index.htm", "trade_date": "2013-09-05", "timestamp": "2013-09-05", "mins": 6921578}, {"id": "0001140361-12-037486", "src": "INSIDERS", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Sydney Selati", "who_key": "Selati Sydney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5189.36, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Insider cluster: 4 buying MNST", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036112037486/0001140361-12-037486-index.htm", "trade_date": "2012-08-15", "timestamp": "2012-08-15", "mins": 7477418}], "institutional": [{"id": "13DG-0002100119-26-000779", "src": "13DG", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Monster Beverage Corp", "who_key": "Monster Beverage Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Monster Beverage Corp takes a 5.36% passive stake in MNST", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/0002100119-26-000779-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268778}, {"id": "13DG-0000102909-26-001881", "src": "13DG", "ticker": "MNST", "cik": "865752", "company": "Monster Beverage Corp", "company_raw": "Monster Beverage Corp", "who": "Monster Beverage Corp", "who_key": "Monster Beverage Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Monster Beverage Corp adjusts its stake in MNST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/865752/0000102909-26-001881-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "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": "Monster Beverage Corporation - Common Stock", "new_value": "Monster Beverage Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000865752", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000865752", "applied": 1, "detected_at": "2026-10-26T02:17:20.455226"}]}, "key_people": [{"who": "Rodney C. Sacks", "who_key": "SACKS RODNEY C", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2026.3959999999997, "sold": 649072710.307, "net": -649070683.911, "trades": 36, "top_score": 35.8, "lean": "selling", "history": [{"action": "SELL", "amount": 15197433.94, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575225000123/0000865752-25-000123-index.htm"}, {"action": "SELL", "amount": 21725230.0, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575224000051/0000865752-24-000051-index.htm"}, {"action": "SELL", "amount": 10477800.5, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761922012619/0001567619-22-012619-index.htm"}, {"action": "SELL", "amount": 4025768.58, "date": "2018-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036118001656/0001140361-18-001656-index.htm"}, {"action": "SELL", "amount": 57929.98, "date": "2017-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036118000281/0001140361-18-000281-index.htm"}, {"action": "SELL", "amount": 12135718.82, "date": "2017-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036117047408/0001140361-17-047408-index.htm"}, {"action": "BUY", "amount": 2026.3959999999997, "date": "2017-07-13", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761919023762/0001567619-19-023762-index.htm"}, {"action": "SELL", "amount": 373820928.0, "date": "2016-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036116070193/0001140361-16-070193-index.htm"}, {"action": "SELL", "amount": 10778783.96, "date": "2015-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036115016397/0001140361-15-016397-index.htm"}, {"action": "SELL", "amount": 22886890.447, "date": "2015-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036115016165/0001140361-15-016165-index.htm"}, {"action": "SELL", "amount": 1391456.36, "date": "2015-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036115014991/0001140361-15-014991-index.htm"}, {"action": "SELL", "amount": 11169039.32, "date": "2015-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036115001167/0001140361-15-001167-index.htm"}, {"action": "SELL", "amount": 21831430.8, "date": "2015-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036115000908/0001140361-15-000908-index.htm"}, {"action": "SELL", "amount": 1834430.61, "date": "2014-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036114037709/0001140361-14-037709-index.htm"}, {"action": "SELL", "amount": 2618185.69, "date": "2014-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036114037373/0001140361-14-037373-index.htm"}, {"action": "SELL", "amount": 13478289.75, "date": "2014-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036114000683/0001140361-14-000683-index.htm"}, {"action": "SELL", "amount": 7867382.08, "date": "2013-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113044814/0001140361-13-044814-index.htm"}, {"action": "SELL", "amount": 2073440.74, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113044487/0001140361-13-044487-index.htm"}, {"action": "SELL", "amount": 2043300.0, "date": "2013-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113039222/0001140361-13-039222-index.htm"}, {"action": "SELL", "amount": 1860000.0, "date": "2013-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113025408/0001140361-13-025408-index.htm"}, {"action": "SELL", "amount": 3008100.0, "date": "2013-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113024635/0001140361-13-024635-index.htm"}, {"action": "SELL", "amount": 1655200.0, "date": "2013-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113023633/0001140361-13-023633-index.htm"}, {"action": "SELL", "amount": 1077008.04, "date": "2013-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113020986/0001140361-13-020986-index.htm"}, {"action": "SELL", "amount": 1690544.0, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113019536/0001140361-13-019536-index.htm"}, {"action": "SELL", "amount": 1695900.0, "date": "2013-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113018239/0001140361-13-018239-index.htm"}], "latest": {"action": "SELL", "amount": 15197433.94, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575225000123/0000865752-25-000123-index.htm"}}, {"who": "Hilton H. Schlosberg", "who_key": "SCHLOSBERG HILTON H", "role": "Vice Chairman and Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 567284265.647, "net": -567284265.647, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19788875.0, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575224000052/0000865752-24-000052-index.htm"}, {"action": "SELL", "amount": 10477800.5, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761922012620/0001567619-22-012620-index.htm"}, {"action": "SELL", "amount": 4025768.58, "date": "2018-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036118001657/0001140361-18-001657-index.htm"}, {"action": "SELL", "amount": 57929.98, "date": "2017-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036118000282/0001140361-18-000282-index.htm"}, {"action": "SELL", "amount": 12112028.83, "date": "2017-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036117047409/0001140361-17-047409-index.htm"}, {"action": "SELL", "amount": 312210600.0, "date": "2016-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036116070194/0001140361-16-070194-index.htm"}, {"action": "SELL", "amount": 10778783.96, "date": "2015-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036115016399/0001140361-15-016399-index.htm"}, {"action": "SELL", "amount": 22886890.447, "date": "2015-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036115016167/0001140361-15-016167-index.htm"}, {"action": "SELL", "amount": 1391456.36, "date": "2015-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036115014993/0001140361-15-014993-index.htm"}, {"action": "SELL", "amount": 11169039.32, "date": "2015-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036115001169/0001140361-15-001169-index.htm"}, {"action": "SELL", "amount": 21831430.8, "date": "2015-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036115000883/0001140361-15-000883-index.htm"}, {"action": "SELL", "amount": 1831903.06, "date": "2014-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036114037706/0001140361-14-037706-index.htm"}, {"action": "SELL", "amount": 2620941.82, "date": "2014-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036114037371/0001140361-14-037371-index.htm"}, {"action": "SELL", "amount": 13480042.120000001, "date": "2014-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036114000684/0001140361-14-000684-index.htm"}, {"action": "SELL", "amount": 7865645.17, "date": "2013-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113044815/0001140361-13-044815-index.htm"}, {"action": "SELL", "amount": 2072188.48, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113044488/0001140361-13-044488-index.htm"}, {"action": "SELL", "amount": 2041900.0000000002, "date": "2013-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113039220/0001140361-13-039220-index.htm"}, {"action": "SELL", "amount": 1860000.0, "date": "2013-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113025413/0001140361-13-025413-index.htm"}, {"action": "SELL", "amount": 3008100.0, "date": "2013-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113024637/0001140361-13-024637-index.htm"}, {"action": "SELL", "amount": 1655200.0, "date": "2013-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113023642/0001140361-13-023642-index.htm"}, {"action": "SELL", "amount": 1077048.0, "date": "2013-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113020978/0001140361-13-020978-index.htm"}, {"action": "SELL", "amount": 1689976.34, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113019538/0001140361-13-019538-index.htm"}, {"action": "SELL", "amount": 1695900.0, "date": "2013-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113018247/0001140361-13-018247-index.htm"}, {"action": "SELL", "amount": 1669800.0, "date": "2013-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113017343/0001140361-13-017343-index.htm"}, {"action": "SELL", "amount": 1682267.44, "date": "2013-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113016737/0001140361-13-016737-index.htm"}], "latest": {"action": "SELL", "amount": 19788875.0, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575224000052/0000865752-24-000052-index.htm"}}, {"who": "Mark J. Hall", "who_key": "HALL MARK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 200222986.59, "net": -200222986.59, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4633740.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000128659526000002/0001286595-26-000002-index.htm"}, {"action": "SELL", "amount": 1809000.0, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575225000032/0000865752-25-000032-index.htm"}, {"action": "SELL", "amount": 3179720.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575225000023/0000865752-25-000023-index.htm"}, {"action": "SELL", "amount": 12503124.0, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575224000053/0000865752-24-000053-index.htm"}, {"action": "SELL", "amount": 13055000.0, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575224000040/0000865752-24-000040-index.htm"}, {"action": "SELL", "amount": 38584450.0, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575224000014/0000865752-24-000014-index.htm"}, {"action": "SELL", "amount": 3305239.62, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575223000085/0000865752-23-000085-index.htm"}, {"action": "SELL", "amount": 9663880.8, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575223000081/0000865752-23-000081-index.htm"}, {"action": "SELL", "amount": 4707303.26, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761920011655/0001567619-20-011655-index.htm"}, {"action": "SELL", "amount": 12605658.64, "date": "2020-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761920010850/0001567619-20-010850-index.htm"}, {"action": "SELL", "amount": 24283307.009999998, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761919010323/0001567619-19-010323-index.htm"}, {"action": "SELL", "amount": 1917630.0, "date": "2018-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036118013732/0001140361-18-013732-index.htm"}, {"action": "SELL", "amount": 4288695.0, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036117011940/0001140361-17-011940-index.htm"}, {"action": "SELL", "amount": 22591237.5, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036117011831/0001140361-17-011831-index.htm"}, {"action": "SELL", "amount": 397128.532, "date": "2014-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036114035328/0001140361-14-035328-index.htm"}, {"action": "SELL", "amount": 9519074.964, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036114034767/0001140361-14-034767-index.htm"}, {"action": "SELL", "amount": 9519074.964, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036114035325/0001140361-14-035325-index.htm"}, {"action": "SELL", "amount": 7791225.66, "date": "2013-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113024776/0001140361-13-024776-index.htm"}, {"action": "SELL", "amount": 13684800.0, "date": "2013-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113015918/0001140361-13-015918-index.htm"}, {"action": "SELL", "amount": 2183696.6399999997, "date": "2013-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113013067/0001140361-13-013067-index.htm"}], "latest": {"action": "SELL", "amount": 4633740.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000128659526000002/0001286595-26-000002-index.htm"}}, {"who": "Emelie Tirre", "who_key": "Tirre Emelie", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 61395507.68, "net": -61395507.68, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8482052.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000174709026000002/0001747090-26-000002-index.htm"}, {"action": "SELL", "amount": 2199300.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575225000125/0000865752-25-000125-index.htm"}, {"action": "SELL", "amount": 549398.16, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575225000055/0000865752-25-000055-index.htm"}, {"action": "SELL", "amount": 5057080.08, "date": "2025-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575225000020/0000865752-25-000020-index.htm"}, {"action": "SELL", "amount": 7685359.5, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575223000038/0000865752-23-000038-index.htm"}, {"action": "SELL", "amount": 125024.94, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761923005069/0001567619-23-005069-index.htm"}, {"action": "SELL", "amount": 3898552.17, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761923004845/0001567619-23-004845-index.htm"}, {"action": "SELL", "amount": 7421802.079999999, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761922020646/0001567619-22-020646-index.htm"}, {"action": "SELL", "amount": 3586780.34, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761922011139/0001567619-22-011139-index.htm"}, {"action": "SELL", "amount": 4126080.0, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761921016080/0001567619-21-016080-index.htm"}, {"action": "SELL", "amount": 4068092.88, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761921011671/0001567619-21-011671-index.htm"}, {"action": "SELL", "amount": 3824264.3400000003, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761920015142/0001567619-20-015142-index.htm"}, {"action": "SELL", "amount": 5609320.649999999, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761920010207/0001567619-20-010207-index.htm"}, {"action": "SELL", "amount": 615090.0, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761919022364/0001567619-19-022364-index.htm"}, {"action": "SELL", "amount": 1552577.4000000001, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761919010836/0001567619-19-010836-index.htm"}, {"action": "SELL", "amount": 1559263.14, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761919006327/0001567619-19-006327-index.htm"}, {"action": "SELL", "amount": 1035470.0, "date": "2018-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761918002042/0001567619-18-002042-index.htm"}], "latest": {"action": "SELL", "amount": 8482052.0, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000174709026000002/0001747090-26-000002-index.htm"}}, {"who": "Guy Carling", "who_key": "Carling Guy", "role": "CEO, EMEA and OSP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 39168257.03, "net": -39168257.03, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1727100.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000174721526000002/0001747215-26-000002-index.htm"}, {"action": "SELL", "amount": 2741782.54, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575225000114/0000865752-25-000114-index.htm"}, {"action": "SELL", "amount": 2585940.0, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575225000030/0000865752-25-000030-index.htm"}, {"action": "SELL", "amount": 1919419.15, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575223000114/0000865752-23-000114-index.htm"}, {"action": "SELL", "amount": 4733915.34, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575223000032/0000865752-23-000032-index.htm"}, {"action": "SELL", "amount": 1255259.52, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761922021213/0001567619-22-021213-index.htm"}, {"action": "SELL", "amount": 3540131.42, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761922020417/0001567619-22-020417-index.htm"}, {"action": "SELL", "amount": 2386108.27, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761922012621/0001567619-22-012621-index.htm"}, {"action": "SELL", "amount": 1713780.0, "date": "2021-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761921011840/0001567619-21-011840-index.htm"}, {"action": "SELL", "amount": 2758042.59, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761921005648/0001567619-21-005648-index.htm"}, {"action": "SELL", "amount": 3444787.5, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761920015715/0001567619-20-015715-index.htm"}, {"action": "SELL", "amount": 1815479.9999999998, "date": "2020-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761920010902/0001567619-20-010902-index.htm"}, {"action": "SELL", "amount": 2664180.0, "date": "2019-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761919023164/0001567619-19-023164-index.htm"}, {"action": "SELL", "amount": 1579679.9999999998, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761919013285/0001567619-19-013285-index.htm"}, {"action": "SELL", "amount": 4302650.7, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761919006324/0001567619-19-006324-index.htm"}], "latest": {"action": "SELL", "amount": 1727100.0, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000174721526000002/0001747215-26-000002-index.htm"}}, {"who": "Thomas J. Kelly", "who_key": "KELLY THOMAS J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 37250146.597, "net": -37250146.597, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 614670.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000128659926000003/0001286599-26-000003-index.htm"}, {"action": "SELL", "amount": 617760.0, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575226000019/0000865752-26-000019-index.htm"}, {"action": "SELL", "amount": 1711800.0, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575225000059/0000865752-25-000059-index.htm"}, {"action": "SELL", "amount": 552700.0, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575225000035/0000865752-25-000035-index.htm"}, {"action": "SELL", "amount": 526500.0, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575224000096/0000865752-24-000096-index.htm"}, {"action": "SELL", "amount": 2743229.5, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575224000037/0000865752-24-000037-index.htm"}, {"action": "SELL", "amount": 1655700.0, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575223000104/0000865752-23-000104-index.htm"}, {"action": "SELL", "amount": 5536536.72, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575223000043/0000865752-23-000043-index.htm"}, {"action": "SELL", "amount": 3079544.96, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761922017379/0001567619-22-017379-index.htm"}, {"action": "SELL", "amount": 856098.97, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761920015716/0001567619-20-015716-index.htm"}, {"action": "SELL", "amount": 1024350.0000000001, "date": "2020-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761920011236/0001567619-20-011236-index.htm"}, {"action": "SELL", "amount": 5041570.8, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761920005752/0001567619-20-005752-index.htm"}, {"action": "SELL", "amount": 1982310.0, "date": "2019-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761919022490/0001567619-19-022490-index.htm"}, {"action": "SELL", "amount": 1534909.92, "date": "2019-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761919007148/0001567619-19-007148-index.htm"}, {"action": "SELL", "amount": 787735.5299999999, "date": "2018-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761918008051/0001567619-18-008051-index.htm"}, {"action": "SELL", "amount": 874650.0, "date": "2018-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036118013733/0001140361-18-013733-index.htm"}, {"action": "SELL", "amount": 1596600.0, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036116075790/0001140361-16-075790-index.htm"}, {"action": "SELL", "amount": 4112335.6370000006, "date": "2015-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036115043495/0001140361-15-043495-index.htm"}, {"action": "SELL", "amount": 522957.6, "date": "2013-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113044764/0001140361-13-044764-index.htm"}, {"action": "SELL", "amount": 186030.0, "date": "2013-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113025417/0001140361-13-025417-index.htm"}, {"action": "SELL", "amount": 450880.0, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113022144/0001140361-13-022144-index.htm"}, {"action": "SELL", "amount": 1241276.9600000002, "date": "2012-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036112030226/0001140361-12-030226-index.htm"}], "latest": {"action": "SELL", "amount": 614670.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000128659926000003/0001286599-26-000003-index.htm"}}, {"who": "Mark Vidergauz", "who_key": "VIDERGAUZ MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6071533.0, "net": -6071533.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 637300.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575225000092/0000865752-25-000092-index.htm"}, {"action": "SELL", "amount": 212170.0, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575225000052/0000865752-25-000052-index.htm"}, {"action": "SELL", "amount": 562100.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575224000090/0000865752-24-000090-index.htm"}, {"action": "SELL", "amount": 781801.0, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575224000054/0000865752-24-000054-index.htm"}, {"action": "SELL", "amount": 275480.0, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575223000102/0000865752-23-000102-index.htm"}, {"action": "SELL", "amount": 295000.0, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575223000084/0000865752-23-000084-index.htm"}, {"action": "SELL", "amount": 239000.0, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575223000045/0000865752-23-000045-index.htm"}, {"action": "SELL", "amount": 236520.0, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575223000041/0000865752-23-000041-index.htm"}, {"action": "SELL", "amount": 1001640.0, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761920016036/0001567619-20-016036-index.htm"}, {"action": "SELL", "amount": 1245000.0, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761919006323/0001567619-19-006323-index.htm"}, {"action": "SELL", "amount": 585522.0, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036113012252/0001140361-13-012252-index.htm"}], "latest": {"action": "SELL", "amount": 637300.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000086575225000092/0000865752-25-000092-index.htm"}}, {"who": "Harold C. Taber Jr", "who_key": "TABER HAROLD C JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5318986.76, "net": -5318986.76, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 748463.76, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761919006326/0001567619-19-006326-index.htm"}, {"action": "SELL", "amount": 490950.0, "date": "2018-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761918008052/0001567619-18-008052-index.htm"}, {"action": "SELL", "amount": 706203.0, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036117011672/0001140361-17-011672-index.htm"}, {"action": "SELL", "amount": 770690.0, "date": "2016-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036116069780/0001140361-16-069780-index.htm"}, {"action": "SELL", "amount": 2602680.0, "date": "2015-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000114036115035132/0001140361-15-035132-index.htm"}], "latest": {"action": "SELL", "amount": 748463.76, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/865752/000156761919006326/0001567619-19-006326-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001903741-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001887199-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001104659-26-110965", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001284352-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "Initial insider holdings", "accession": "0002154597-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "Initial insider holdings", "accession": "0002154151-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0002066234-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "FORM 8-K", "accession": "0001104659-26-105498", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092193", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092046", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001903741-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001887199-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001179801-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001104659-26-081842", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001747215-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005857", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070506", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001284352-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001284353-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001286599-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001286595-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001747090-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001266256-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001137617-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001778674-26-000002", "price_sensitive": false}], "performance": {"ticker": "MNST", "has_prices": true, "summary": {"n": 15, "avg": 0.8421161126785205, "win_rate": 0.8666666666666667, "best": 2.5567801613855536, "worst": -0.07323076923076924, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-07-17", "score": 0.0, "ref_price": 97.5, "return": -0.07323076923076924}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-06-17", "score": 0.0, "ref_price": 91.66, "return": -0.014182849661793555}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-23", "score": 0.0, "ref_price": 73.96, "return": 0.22174148188209852}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-02-02", "score": 0.0, "ref_price": 81.1, "return": 0.11418002466091252}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 64.48, "return": 0.40136476426799}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 62.78, "return": 0.4393118827652118}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 55.28, "return": 0.634587554269175}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 49.79, "return": 0.8148222534645512}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-06-26", "score": 0.0, "ref_price": 57.71, "return": 0.5657598336510137}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-27", "score": 0.0, "ref_price": 55.28, "return": 0.634587554269175}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 50.845, "return": 0.777165896351657}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-11-07", "score": 0.0, "ref_price": 49.45, "return": 0.8273003033367037}, {"who": "SACKS RODNEY C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 2026.3959999999997, "date": "2017-07-13", "score": 35.8, "ref_price": 25.405, "return": 2.5567801613855536}, {"who": "Selati Sydney", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3206.8199999999997, "date": "2013-09-05", "score": 22.5, "ref_price": 26.8467, "return": 2.3657767993831644}, {"who": "Selati Sydney", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5189.36, "date": "2012-08-15", "score": 24.6, "ref_price": 26.8467, "return": 2.3657767993831644}]}, "price_series": [{"date": "2016-08-01", "close": 26.8467, "volume": 3756164.0}, {"date": "2016-08-02", "close": 26.55, "volume": 4853888.0}, {"date": "2016-08-03", "close": 26.295, "volume": 5109866.0}, {"date": "2016-08-04", "close": 26.4317, "volume": 7778859.0}, {"date": "2016-08-05", "close": 27.0867, "volume": 14800392.0}, {"date": "2016-08-08", "close": 26.4933, "volume": 5414618.0}, {"date": "2016-08-09", "close": 26.52, "volume": 7631211.0}, {"date": "2016-08-10", "close": 26.8167, "volume": 4938668.0}, {"date": "2016-08-11", "close": 26.9517, "volume": 4197740.0}, {"date": "2016-08-12", "close": 26.8633, "volume": 2645239.0}, {"date": "2016-08-15", "close": 26.905, "volume": 2481535.0}, {"date": "2016-08-16", "close": 26.6033, "volume": 2721145.0}, {"date": "2016-08-17", "close": 26.6183, "volume": 2929969.0}, {"date": "2016-08-18", "close": 26.7383, "volume": 3655009.0}, {"date": "2016-08-19", "close": 26.575, "volume": 4532336.0}, {"date": "2016-08-22", "close": 26.5283, "volume": 2658385.0}, {"date": "2016-08-23", "close": 26.23, "volume": 3414001.0}, {"date": "2016-08-24", "close": 26.1533, "volume": 3602173.0}, {"date": "2016-08-25", "close": 26.2433, "volume": 4116350.0}, {"date": "2016-08-26", "close": 26.1733, "volume": 3214273.0}, {"date": "2016-08-29", "close": 25.99, "volume": 4268744.0}, {"date": "2016-08-30", "close": 25.635, "volume": 5249780.0}, {"date": "2016-08-31", "close": 25.6483, "volume": 6024560.0}, {"date": "2016-09-01", "close": 25.7217, "volume": 4082630.0}, {"date": "2016-09-02", "close": 25.6417, "volume": 3492223.0}, {"date": "2016-09-06", "close": 25.645, "volume": 8450061.0}, {"date": "2016-09-07", "close": 25.3617, "volume": 3821030.0}, {"date": "2016-09-08", "close": 25.3533, "volume": 5381906.0}, {"date": "2016-09-09", "close": 24.5917, "volume": 7884471.0}, {"date": "2016-09-12", "close": 24.7167, "volume": 6745563.0}, {"date": "2016-09-13", "close": 23.9867, "volume": 9349294.0}, {"date": "2016-09-14", "close": 23.8167, "volume": 5696690.0}, {"date": "2016-09-15", "close": 24.3917, "volume": 11298299.0}, {"date": "2016-09-16", "close": 24.385, "volume": 13795410.0}, {"date": "2016-09-19", "close": 24.5733, "volume": 5796248.0}, {"date": "2016-09-20", "close": 24.5167, "volume": 4489646.0}, {"date": "2016-09-21", "close": 24.5167, "volume": 5172188.0}, {"date": "2016-09-22", "close": 24.8233, "volume": 3766238.0}, {"date": "2016-09-23", "close": 24.7467, "volume": 3260947.0}, {"date": "2016-09-26", "close": 24.6, "volume": 2916619.0}, {"date": "2016-09-27", "close": 24.6267, "volume": 3381199.0}, {"date": "2016-09-28", "close": 24.4717, "volume": 2846071.0}, {"date": "2016-09-29", "close": 24.2283, "volume": 3884984.0}, {"date": "2016-09-30", "close": 24.4683, "volume": 4328252.0}, {"date": "2016-10-03", "close": 24.2983, "volume": 2682409.0}, {"date": "2016-10-04", "close": 24.2167, "volume": 3399739.0}, {"date": "2016-10-05", "close": 24.2067, "volume": 6526887.0}, {"date": "2016-10-06", "close": 24.4567, "volume": 3106999.0}, {"date": "2016-10-07", "close": 24.3067, "volume": 3878972.0}, {"date": "2016-10-10", "close": 24.37, "volume": 2414713.0}, {"date": "2016-10-11", "close": 23.8533, "volume": 5042204.0}, {"date": "2016-10-12", "close": 24.1933, "volume": 3523801.0}, {"date": "2016-10-13", "close": 24.33, "volume": 3972092.0}, {"date": "2016-10-14", "close": 24.18, "volume": 7814151.0}, {"date": "2016-10-17", "close": 24.05, "volume": 3721735.0}, {"date": "2016-10-18", "close": 24.4533, "volume": 4827710.0}, {"date": "2016-10-19", "close": 24.5817, "volume": 3218269.0}, {"date": "2016-10-20", "close": 24.435, "volume": 3459307.0}, {"date": "2016-10-21", "close": 24.5433, "volume": 3381295.0}, {"date": "2016-10-24", "close": 25.02, "volume": 6842199.0}, {"date": "2016-10-25", "close": 24.9683, "volume": 3376801.0}, {"date": "2016-10-26", "close": 24.35, "volume": 3849530.0}, {"date": "2016-10-27", "close": 23.8833, "volume": 5599184.0}, {"date": "2016-10-28", "close": 23.9867, "volume": 5484392.0}, {"date": "2016-10-31", "close": 24.0567, "volume": 4536596.0}, {"date": "2016-11-01", "close": 23.9383, "volume": 4614878.0}, {"date": "2016-11-02", "close": 24.0483, "volume": 4928210.0}, {"date": "2016-11-03", "close": 23.3683, "volume": 8995978.0}, {"date": "2016-11-04", "close": 22.5383, "volume": 36480957.0}, {"date": "2016-11-07", "close": 22.69, "volume": 8246667.0}, {"date": "2016-11-08", "close": 22.6667, "volume": 5960048.0}, {"date": "2016-11-09", "close": 22.0983, "volume": 10206802.0}, {"date": "2016-11-10", "close": 21.165, "volume": 7229698.0}, {"date": "2016-11-11", "close": 20.96, "volume": 5677114.0}, {"date": "2016-11-14", "close": 20.435, "volume": 8057024.0}, {"date": "2016-11-15", "close": 20.81, "volume": 9331866.0}, {"date": "2016-11-16", "close": 21.03, "volume": 7788196.0}, {"date": "2016-11-17", "close": 20.985, "volume": 7278678.0}, {"date": "2016-11-18", "close": 20.84, "volume": 5534566.0}, {"date": "2016-11-21", "close": 21.795, "volume": 18131240.0}, {"date": "2016-11-22", "close": 22.63, "volume": 13817988.0}, {"date": "2016-11-23", "close": 22.37, "volume": 5981852.0}, {"date": "2016-11-25", "close": 22.425, "volume": 2658276.0}, {"date": "2016-11-28", "close": 22.645, "volume": 7399098.0}, {"date": "2016-11-29", "close": 22.64, "volume": 7970976.0}, {"date": "2016-11-30", "close": 22.375, "volume": 7934628.0}, {"date": "2016-12-01", "close": 21.82, "volume": 8284694.0}, {"date": "2016-12-02", "close": 22.22, "volume": 6165312.0}, {"date": "2016-12-05", "close": 22.445, "volume": 5218970.0}, {"date": "2016-12-06", "close": 22.185, "volume": 5570658.0}, {"date": "2016-12-07", "close": 22.235, "volume": 5542384.0}, {"date": "2016-12-08", "close": 21.525, "volume": 5759490.0}, {"date": "2016-12-09", "close": 22.02, "volume": 5057204.0}, {"date": "2016-12-12", "close": 22.135, "volume": 3965618.0}, {"date": "2016-12-13", "close": 22.5, "volume": 5201298.0}, {"date": "2016-12-14", "close": 22.01, "volume": 4069634.0}, {"date": "2016-12-15", "close": 22.145, "volume": 3121238.0}, {"date": "2016-12-16", "close": 22.25, "volume": 7848740.0}, {"date": "2016-12-19", "close": 21.935, "volume": 4398634.0}, {"date": "2016-12-20", "close": 21.77, "volume": 5103946.0}, {"date": "2016-12-21", "close": 22.685, "volume": 8610156.0}, {"date": "2016-12-22", "close": 22.65, "volume": 4580226.0}, {"date": "2016-12-23", "close": 22.785, "volume": 4020904.0}, {"date": "2016-12-27", "close": 22.765, "volume": 3449058.0}, {"date": "2016-12-28", "close": 22.455, "volume": 3310440.0}, {"date": "2016-12-29", "close": 22.515, "volume": 3966664.0}, {"date": "2016-12-30", "close": 22.17, "volume": 5059070.0}, {"date": "2017-01-03", "close": 22.77, "volume": 6885808.0}, {"date": "2017-01-04", "close": 23.01, "volume": 4619248.0}, {"date": "2017-01-05", "close": 23.095, "volume": 4919380.0}, {"date": "2017-01-06", "close": 22.81, "volume": 5317892.0}, {"date": "2017-01-09", "close": 22.2, "volume": 5761542.0}, {"date": "2017-01-10", "close": 21.75, "volume": 7104566.0}, {"date": "2017-01-11", "close": 21.995, "volume": 4021882.0}, {"date": "2017-01-12", "close": 21.555, "volume": 6666554.0}, {"date": "2017-01-13", "close": 22.255, "volume": 9049866.0}, {"date": "2017-01-17", "close": 21.97, "volume": 4766734.0}, {"date": "2017-01-18", "close": 21.73, "volume": 6364418.0}, {"date": "2017-01-19", "close": 21.675, "volume": 3951492.0}, {"date": "2017-01-20", "close": 21.755, "volume": 4792368.0}, {"date": "2017-01-23", "close": 21.76, "volume": 3348530.0}, {"date": "2017-01-24", "close": 21.855, "volume": 4093338.0}, {"date": "2017-01-25", "close": 21.565, "volume": 7225726.0}, {"date": "2017-01-26", "close": 21.335, "volume": 5809760.0}, {"date": "2017-01-27", "close": 21.15, "volume": 3092876.0}, {"date": "2017-01-30", "close": 21.215, "volume": 4152904.0}, {"date": "2017-01-31", "close": 21.3, "volume": 3762378.0}, {"date": "2017-02-01", "close": 20.91, "volume": 3856714.0}, {"date": "2017-02-02", "close": 20.905, "volume": 4051170.0}, {"date": "2017-02-03", "close": 21.32, "volume": 4882008.0}, {"date": "2017-02-06", "close": 21.365, "volume": 3777858.0}, {"date": "2017-02-07", "close": 21.54, "volume": 2849882.0}, {"date": "2017-02-08", "close": 21.835, "volume": 3641684.0}, {"date": "2017-02-09", "close": 21.89, "volume": 3839146.0}, {"date": "2017-02-10", "close": 22.005, "volume": 2860400.0}, {"date": "2017-02-13", "close": 21.71, "volume": 4356732.0}, {"date": "2017-02-14", "close": 21.69, "volume": 3648944.0}, {"date": "2017-02-15", "close": 21.675, "volume": 3453164.0}, {"date": "2017-02-16", "close": 21.725, "volume": 3105748.0}, {"date": "2017-02-17", "close": 21.815, "volume": 6346682.0}, {"date": "2017-02-21", "close": 21.995, "volume": 5298614.0}, {"date": "2017-02-22", "close": 21.97, "volume": 3205044.0}, {"date": "2017-02-23", "close": 21.955, "volume": 2994842.0}, {"date": "2017-02-24", "close": 21.775, "volume": 4154986.0}, {"date": "2017-02-27", "close": 21.045, "volume": 8515654.0}, {"date": "2017-02-28", "close": 20.72, "volume": 17018250.0}, {"date": "2017-03-01", "close": 21.005, "volume": 9166548.0}, {"date": "2017-03-02", "close": 23.685, "volume": 26014620.0}, {"date": "2017-03-03", "close": 24.02, "volume": 10891314.0}, {"date": "2017-03-06", "close": 23.49, "volume": 12850890.0}, {"date": "2017-03-07", "close": 23.35, "volume": 3590848.0}, {"date": "2017-03-08", "close": 23.685, "volume": 5324904.0}, {"date": "2017-03-09", "close": 23.505, "volume": 4073288.0}, {"date": "2017-03-10", "close": 23.41, "volume": 3480484.0}, {"date": "2017-03-13", "close": 23.215, "volume": 3661870.0}, {"date": "2017-03-14", "close": 23.135, "volume": 3598382.0}, {"date": "2017-03-15", "close": 23.545, "volume": 3982876.0}, {"date": "2017-03-16", "close": 23.44, "volume": 3863340.0}, {"date": "2017-03-17", "close": 23.235, "volume": 7629388.0}, {"date": "2017-03-20", "close": 23.4, "volume": 3647660.0}, {"date": "2017-03-21", "close": 23.345, "volume": 4587598.0}, {"date": "2017-03-22", "close": 23.565, "volume": 4305822.0}, {"date": "2017-03-23", "close": 23.28, "volume": 3051282.0}, {"date": "2017-03-24", "close": 23.47, "volume": 3927106.0}, {"date": "2017-03-27", "close": 23.45, "volume": 2631256.0}, {"date": "2017-03-28", "close": 23.495, "volume": 2646064.0}, {"date": "2017-03-29", "close": 23.615, "volume": 4005398.0}, {"date": "2017-03-30", "close": 23.13, "volume": 3910456.0}, {"date": "2017-03-31", "close": 23.085, "volume": 4142328.0}, {"date": "2017-04-03", "close": 22.88, "volume": 4563506.0}, {"date": "2017-04-04", "close": 23.01, "volume": 3781194.0}, {"date": "2017-04-05", "close": 22.965, "volume": 3838722.0}, {"date": "2017-04-06", "close": 22.875, "volume": 3238688.0}, {"date": "2017-04-07", "close": 22.925, "volume": 3508444.0}, {"date": "2017-04-10", "close": 22.91, "volume": 3444816.0}, {"date": "2017-04-11", "close": 22.68, "volume": 3179182.0}, {"date": "2017-04-12", "close": 22.7, "volume": 3695776.0}, {"date": "2017-04-13", "close": 22.45, "volume": 2656564.0}, {"date": "2017-04-17", "close": 22.505, "volume": 5616138.0}, {"date": "2017-04-18", "close": 22.655, "volume": 3705692.0}, {"date": "2017-04-19", "close": 22.55, "volume": 2705400.0}, {"date": "2017-04-20", "close": 22.87, "volume": 4098116.0}, {"date": "2017-04-21", "close": 22.695, "volume": 3585342.0}, {"date": "2017-04-24", "close": 22.735, "volume": 4989076.0}, {"date": "2017-04-25", "close": 22.685, "volume": 4408792.0}, {"date": "2017-04-26", "close": 22.555, "volume": 3869172.0}, {"date": "2017-04-27", "close": 22.645, "volume": 3771214.0}, {"date": "2017-04-28", "close": 22.69, "volume": 5072056.0}, {"date": "2017-05-01", "close": 22.28, "volume": 4614124.0}, {"date": "2017-05-02", "close": 22.34, "volume": 4808140.0}, {"date": "2017-05-03", "close": 22.465, "volume": 4744792.0}, {"date": "2017-05-04", "close": 22.965, "volume": 7329302.0}, {"date": "2017-05-05", "close": 23.725, "volume": 12102996.0}, {"date": "2017-05-08", "close": 24.24, "volume": 11648088.0}, {"date": "2017-05-09", "close": 23.995, "volume": 6301698.0}, {"date": "2017-05-10", "close": 23.925, "volume": 5784344.0}, {"date": "2017-05-11", "close": 23.94, "volume": 2958432.0}, {"date": "2017-05-12", "close": 23.81, "volume": 2758868.0}, {"date": "2017-05-15", "close": 23.73, "volume": 3920232.0}, {"date": "2017-05-16", "close": 23.405, "volume": 4167108.0}, {"date": "2017-05-17", "close": 23.4, "volume": 4335604.0}, {"date": "2017-05-18", "close": 23.405, "volume": 4875706.0}, {"date": "2017-05-19", "close": 23.845, "volume": 4441620.0}, {"date": "2017-05-22", "close": 24.17, "volume": 4399010.0}, {"date": "2017-05-23", "close": 24.715, "volume": 7455304.0}, {"date": "2017-05-24", "close": 24.945, "volume": 4659394.0}, {"date": "2017-05-25", "close": 25.38, "volume": 5113288.0}, {"date": "2017-05-26", "close": 25.45, "volume": 3482980.0}, {"date": "2017-05-30", "close": 25.355, "volume": 2466810.0}, {"date": "2017-05-31", "close": 25.28, "volume": 4144466.0}, {"date": "2017-06-01", "close": 25.485, "volume": 4871282.0}, {"date": "2017-06-02", "close": 25.635, "volume": 4280352.0}, {"date": "2017-06-05", "close": 25.555, "volume": 2512110.0}, {"date": "2017-06-06", "close": 25.375, "volume": 2875980.0}, {"date": "2017-06-07", "close": 25.425, "volume": 2876246.0}, {"date": "2017-06-08", "close": 25.24, "volume": 3966964.0}, {"date": "2017-06-09", "close": 25.025, "volume": 4484254.0}, {"date": "2017-06-12", "close": 25.32, "volume": 4028896.0}, {"date": "2017-06-13", "close": 25.275, "volume": 3415498.0}, {"date": "2017-06-14", "close": 25.375, "volume": 3556212.0}, {"date": "2017-06-15", "close": 25.65, "volume": 3075240.0}, {"date": "2017-06-16", "close": 25.155, "volume": 6846366.0}, {"date": "2017-06-19", "close": 25.43, "volume": 3102342.0}, {"date": "2017-06-20", "close": 25.415, "volume": 4056026.0}, {"date": "2017-06-21", "close": 25.595, "volume": 3757788.0}, {"date": "2017-06-22", "close": 25.425, "volume": 2976500.0}, {"date": "2017-06-23", "close": 25.995, "volume": 6619974.0}, {"date": "2017-06-26", "close": 25.76, "volume": 3898822.0}, {"date": "2017-06-27", "close": 25.15, "volume": 4958348.0}, {"date": "2017-06-28", "close": 25.525, "volume": 4062942.0}, {"date": "2017-06-29", "close": 24.955, "volume": 4235668.0}, {"date": "2017-06-30", "close": 24.84, "volume": 5233536.0}, {"date": "2017-07-03", "close": 24.86, "volume": 2076988.0}, {"date": "2017-07-05", "close": 24.755, "volume": 3799274.0}, {"date": "2017-07-06", "close": 25.165, "volume": 7384274.0}, {"date": "2017-07-07", "close": 25.35, "volume": 5612204.0}, {"date": "2017-07-10", "close": 25.255, "volume": 3613198.0}, {"date": "2017-07-11", "close": 24.99, "volume": 3858552.0}, {"date": "2017-07-12", "close": 25.21, "volume": 2570226.0}, {"date": "2017-07-13", "close": 25.405, "volume": 3415214.0}, {"date": "2017-07-14", "close": 25.835, "volume": 3165446.0}, {"date": "2017-07-17", "close": 25.77, "volume": 2360084.0}, {"date": "2017-07-18", "close": 25.92, "volume": 2139796.0}, {"date": "2017-07-19", "close": 26.115, "volume": 3649144.0}, {"date": "2017-07-20", "close": 26.185, "volume": 3102428.0}, {"date": "2017-07-21", "close": 26.29, "volume": 2490112.0}, {"date": "2017-07-24", "close": 26.365, "volume": 3505340.0}, {"date": "2017-07-25", "close": 26.695, "volume": 4207868.0}, {"date": "2017-07-26", "close": 26.785, "volume": 3209938.0}, {"date": "2017-07-27", "close": 27.015, "volume": 4715852.0}, {"date": "2017-07-28", "close": 26.705, "volume": 2488140.0}, {"date": "2017-07-31", "close": 26.375, "volume": 3917348.0}, {"date": "2017-08-01", "close": 26.56, "volume": 3589554.0}, {"date": "2017-08-02", "close": 26.52, "volume": 3475886.0}, {"date": "2017-08-03", "close": 26.57, "volume": 2735818.0}, {"date": "2017-08-04", "close": 26.355, "volume": 2756264.0}, {"date": "2017-08-07", "close": 26.435, "volume": 3722140.0}, {"date": "2017-08-08", "close": 26.315, "volume": 6286392.0}, {"date": "2017-08-09", "close": 26.015, "volume": 6742802.0}, {"date": "2017-08-10", "close": 26.26, "volume": 5748850.0}, {"date": "2017-08-11", "close": 26.91, "volume": 5489346.0}, {"date": "2017-08-14", "close": 26.975, "volume": 4018880.0}, {"date": "2017-08-15", "close": 27.005, "volume": 2390564.0}, {"date": "2017-08-16", "close": 27.155, "volume": 2063514.0}, {"date": "2017-08-17", "close": 26.855, "volume": 3313044.0}, {"date": "2017-08-18", "close": 27.025, "volume": 3859274.0}, {"date": "2017-08-21", "close": 27.18, "volume": 2514050.0}, {"date": "2017-08-22", "close": 27.69, "volume": 4719806.0}, {"date": "2017-08-23", "close": 27.58, "volume": 3174862.0}, {"date": "2017-08-24", "close": 27.49, "volume": 3218704.0}, {"date": "2017-08-25", "close": 27.61, "volume": 3619902.0}, {"date": "2017-08-28", "close": 27.58, "volume": 3286042.0}, {"date": "2017-08-29", "close": 27.685, "volume": 2918078.0}, {"date": "2017-08-30", "close": 27.975, "volume": 3084964.0}, {"date": "2017-08-31", "close": 27.91, "volume": 4060610.0}, {"date": "2017-09-01", "close": 28.04, "volume": 3224792.0}, {"date": "2017-09-05", "close": 28.175, "volume": 5276556.0}, {"date": "2017-09-06", "close": 28.165, "volume": 6511962.0}, {"date": "2017-09-07", "close": 28.18, "volume": 4003428.0}, {"date": "2017-09-08", "close": 28.16, "volume": 2461916.0}, {"date": "2017-09-11", "close": 28.33, "volume": 2729024.0}, {"date": "2017-09-12", "close": 28.04, "volume": 5569810.0}, {"date": "2017-09-13", "close": 28.19, "volume": 3047244.0}, {"date": "2017-09-14", "close": 28.29, "volume": 4465618.0}, {"date": "2017-09-15", "close": 28.09, "volume": 8690426.0}, {"date": "2017-09-18", "close": 28.335, "volume": 2513336.0}, {"date": "2017-09-19", "close": 28.13, "volume": 2890048.0}, {"date": "2017-09-20", "close": 27.975, "volume": 3064878.0}, {"date": "2017-09-21", "close": 27.785, "volume": 2333592.0}, {"date": "2017-09-22", "close": 27.905, "volume": 2254648.0}, {"date": "2017-09-25", "close": 27.585, "volume": 3333064.0}, {"date": "2017-09-26", "close": 27.6, "volume": 3961012.0}, {"date": "2017-09-27", "close": 27.44, "volume": 11513726.0}, {"date": "2017-09-28", "close": 27.74, "volume": 6055044.0}, {"date": "2017-09-29", "close": 27.625, "volume": 4257012.0}, {"date": "2017-10-02", "close": 27.57, "volume": 2760880.0}, {"date": "2017-10-03", "close": 27.635, "volume": 3055544.0}, {"date": "2017-10-04", "close": 27.61, "volume": 3761376.0}, {"date": "2017-10-05", "close": 27.7, "volume": 2608124.0}, {"date": "2017-10-06", "close": 27.685, "volume": 2203756.0}, {"date": "2017-10-09", "close": 27.695, "volume": 1501656.0}, {"date": "2017-10-10", "close": 27.68, "volume": 2001210.0}, {"date": "2017-10-11", "close": 27.85, "volume": 2738130.0}, {"date": "2017-10-12", "close": 27.98, "volume": 2830420.0}, {"date": "2017-10-13", "close": 27.915, "volume": 1941512.0}, {"date": "2017-10-16", "close": 28.11, "volume": 3156248.0}, {"date": "2017-10-17", "close": 28.26, "volume": 2934558.0}, {"date": "2017-10-18", "close": 28.145, "volume": 2430504.0}, {"date": "2017-10-19", "close": 27.995, "volume": 2124276.0}, {"date": "2017-10-20", "close": 28.23, "volume": 3615742.0}, {"date": "2017-10-23", "close": 28.18, "volume": 2481452.0}, {"date": "2017-10-24", "close": 28.415, "volume": 2699746.0}, {"date": "2017-10-25", "close": 28.25, "volume": 2547130.0}, {"date": "2017-10-26", "close": 28.375, "volume": 2412696.0}, {"date": "2017-10-27", "close": 28.375, "volume": 3292894.0}, {"date": "2017-10-30", "close": 28.415, "volume": 3298500.0}, {"date": "2017-10-31", "close": 28.965, "volume": 4809774.0}, {"date": "2017-11-01", "close": 28.9, "volume": 3467636.0}, {"date": "2017-11-02", "close": 28.725, "volume": 2558036.0}, {"date": "2017-11-03", "close": 28.835, "volume": 2736010.0}, {"date": "2017-11-06", "close": 28.76, "volume": 3230162.0}, {"date": "2017-11-07", "close": 28.96, "volume": 3440180.0}, {"date": "2017-11-08", "close": 29.0, "volume": 6379140.0}, {"date": "2017-11-09", "close": 29.34, "volume": 9617278.0}, {"date": "2017-11-10", "close": 30.58, "volume": 9177978.0}, {"date": "2017-11-13", "close": 31.1, "volume": 5853832.0}, {"date": "2017-11-14", "close": 31.315, "volume": 5932060.0}, {"date": "2017-11-15", "close": 30.8, "volume": 6748228.0}, {"date": "2017-11-16", "close": 31.0, "volume": 5358962.0}, {"date": "2017-11-17", "close": 31.085, "volume": 3603428.0}, {"date": "2017-11-20", "close": 30.58, "volume": 4901782.0}, {"date": "2017-11-21", "close": 30.635, "volume": 5100236.0}, {"date": "2017-11-22", "close": 30.635, "volume": 2301636.0}, {"date": "2017-11-24", "close": 30.875, "volume": 1147206.0}, {"date": "2017-11-27", "close": 30.885, "volume": 2526812.0}, {"date": "2017-11-28", "close": 31.045, "volume": 5727826.0}, {"date": "2017-11-29", "close": 30.945, "volume": 2884458.0}, {"date": "2017-11-30", "close": 31.335, "volume": 5107740.0}, {"date": "2017-12-01", "close": 31.46, "volume": 4373484.0}, {"date": "2017-12-04", "close": 31.675, "volume": 4462934.0}, {"date": "2017-12-05", "close": 31.525, "volume": 3971040.0}, {"date": "2017-12-06", "close": 31.635, "volume": 3379206.0}, {"date": "2017-12-07", "close": 31.15, "volume": 4712440.0}, {"date": "2017-12-08", "close": 31.61, "volume": 3403710.0}, {"date": "2017-12-11", "close": 31.47, "volume": 2811886.0}, {"date": "2017-12-12", "close": 31.455, "volume": 2546956.0}, {"date": "2017-12-13", "close": 31.755, "volume": 2744864.0}, {"date": "2017-12-14", "close": 31.565, "volume": 3438156.0}, {"date": "2017-12-15", "close": 32.005, "volume": 7892314.0}, {"date": "2017-12-18", "close": 32.015, "volume": 2761212.0}, {"date": "2017-12-19", "close": 32.105, "volume": 2480472.0}, {"date": "2017-12-20", "close": 32.01, "volume": 2672780.0}, {"date": "2017-12-21", "close": 31.905, "volume": 3212026.0}, {"date": "2017-12-22", "close": 31.885, "volume": 2384650.0}, {"date": "2017-12-26", "close": 31.92, "volume": 1622554.0}, {"date": "2017-12-27", "close": 32.115, "volume": 3111608.0}, {"date": "2017-12-28", "close": 31.46, "volume": 2880968.0}, {"date": "2017-12-29", "close": 31.645, "volume": 3217562.0}, {"date": "2018-01-02", "close": 31.355, "volume": 4439768.0}, {"date": "2018-01-03", "close": 31.56, "volume": 5575418.0}, {"date": "2018-01-04", "close": 31.68, "volume": 3778924.0}, {"date": "2018-01-05", "close": 31.745, "volume": 3509060.0}, {"date": "2018-01-08", "close": 32.015, "volume": 2958614.0}, {"date": "2018-01-09", "close": 32.74, "volume": 6854406.0}, {"date": "2018-01-10", "close": 31.795, "volume": 5427200.0}, {"date": "2018-01-11", "close": 31.98, "volume": 3515484.0}, {"date": "2018-01-12", "close": 31.885, "volume": 3685412.0}, {"date": "2018-01-16", "close": 32.28, "volume": 3887532.0}, {"date": "2018-01-17", "close": 33.535, "volume": 6585128.0}, {"date": "2018-01-18", "close": 33.235, "volume": 3494970.0}, {"date": "2018-01-19", "close": 33.43, "volume": 4995426.0}, {"date": "2018-01-22", "close": 33.885, "volume": 3263720.0}, {"date": "2018-01-23", "close": 34.225, "volume": 4842024.0}, {"date": "2018-01-24", "close": 34.14, "volume": 4252314.0}, {"date": "2018-01-25", "close": 33.9, "volume": 5232184.0}, {"date": "2018-01-26", "close": 34.455, "volume": 3432298.0}, {"date": "2018-01-29", "close": 34.145, "volume": 6110462.0}, {"date": "2018-01-30", "close": 33.95, "volume": 4461038.0}, {"date": "2018-01-31", "close": 34.115, "volume": 4968710.0}, {"date": "2018-02-01", "close": 33.965, "volume": 3668580.0}, {"date": "2018-02-02", "close": 33.315, "volume": 3894498.0}, {"date": "2018-02-05", "close": 31.925, "volume": 6657634.0}, {"date": "2018-02-06", "close": 32.105, "volume": 6804176.0}, {"date": "2018-02-07", "close": 32.275, "volume": 5738956.0}, {"date": "2018-02-08", "close": 30.995, "volume": 5063878.0}, {"date": "2018-02-09", "close": 31.445, "volume": 5037002.0}, {"date": "2018-02-12", "close": 32.04, "volume": 4102962.0}, {"date": "2018-02-13", "close": 31.695, "volume": 4027232.0}, {"date": "2018-02-14", "close": 31.95, "volume": 3457616.0}, {"date": "2018-02-15", "close": 32.805, "volume": 3372452.0}, {"date": "2018-02-16", "close": 32.74, "volume": 3135896.0}, {"date": "2018-02-20", "close": 32.3, "volume": 3654638.0}, {"date": "2018-02-21", "close": 32.51, "volume": 4478926.0}, {"date": "2018-02-22", "close": 32.465, "volume": 4266450.0}, {"date": "2018-02-23", "close": 32.94, "volume": 3895170.0}, {"date": "2018-02-26", "close": 32.905, "volume": 3428206.0}, {"date": "2018-02-27", "close": 32.085, "volume": 5609154.0}, {"date": "2018-02-28", "close": 31.685, "volume": 8502566.0}, {"date": "2018-03-01", "close": 27.11, "volume": 29338080.0}, {"date": "2018-03-02", "close": 27.08, "volume": 13213256.0}, {"date": "2018-03-05", "close": 27.87, "volume": 12884776.0}, {"date": "2018-03-06", "close": 27.835, "volume": 7524750.0}, {"date": "2018-03-07", "close": 27.775, "volume": 6095472.0}, {"date": "2018-03-08", "close": 28.415, "volume": 5966050.0}, {"date": "2018-03-09", "close": 29.03, "volume": 7860808.0}, {"date": "2018-03-12", "close": 29.215, "volume": 8048950.0}, {"date": "2018-03-13", "close": 29.345, "volume": 6671390.0}, {"date": "2018-03-14", "close": 29.365, "volume": 6995910.0}, {"date": "2018-03-15", "close": 29.095, "volume": 4523042.0}, {"date": "2018-03-16", "close": 29.32, "volume": 7844218.0}, {"date": "2018-03-19", "close": 29.135, "volume": 10731604.0}, {"date": "2018-03-20", "close": 29.34, "volume": 5116386.0}, {"date": "2018-03-21", "close": 29.04, "volume": 6121406.0}, {"date": "2018-03-22", "close": 28.39, "volume": 5862918.0}, {"date": "2018-03-23", "close": 27.93, "volume": 6309962.0}, {"date": "2018-03-26", "close": 28.435, "volume": 3886306.0}, {"date": "2018-03-27", "close": 28.125, "volume": 3661230.0}, {"date": "2018-03-28", "close": 28.12, "volume": 3241600.0}, {"date": "2018-03-29", "close": 28.605, "volume": 3720502.0}, {"date": "2018-04-02", "close": 27.81, "volume": 5518582.0}, {"date": "2018-04-03", "close": 27.865, "volume": 6916252.0}, {"date": "2018-04-04", "close": 28.385, "volume": 5966180.0}, {"date": "2018-04-05", "close": 28.705, "volume": 3837404.0}, {"date": "2018-04-06", "close": 27.965, "volume": 6221658.0}, {"date": "2018-04-09", "close": 28.115, "volume": 4122920.0}, {"date": "2018-04-10", "close": 28.16, "volume": 4460526.0}, {"date": "2018-04-11", "close": 28.11, "volume": 3869372.0}, {"date": "2018-04-12", "close": 28.265, "volume": 3527536.0}, {"date": "2018-04-13", "close": 28.34, "volume": 2946686.0}, {"date": "2018-04-16", "close": 28.49, "volume": 2532244.0}, {"date": "2018-04-17", "close": 28.84, "volume": 5815962.0}, {"date": "2018-04-18", "close": 28.735, "volume": 3383362.0}, {"date": "2018-04-19", "close": 28.655, "volume": 10722490.0}, {"date": "2018-04-20", "close": 28.25, "volume": 7544892.0}, {"date": "2018-04-23", "close": 28.435, "volume": 4818714.0}, {"date": "2018-04-24", "close": 27.865, "volume": 5639600.0}, {"date": "2018-04-25", "close": 27.205, "volume": 8385488.0}, {"date": "2018-04-26", "close": 27.55, "volume": 6851434.0}, {"date": "2018-04-27", "close": 28.095, "volume": 4531106.0}, {"date": "2018-04-30", "close": 27.5, "volume": 6253628.0}, {"date": "2018-05-01", "close": 27.6, "volume": 3903754.0}, {"date": "2018-05-02", "close": 26.36, "volume": 9409548.0}, {"date": "2018-05-03", "close": 26.155, "volume": 8736988.0}, {"date": "2018-05-04", "close": 26.38, "volume": 10477234.0}, {"date": "2018-05-07", "close": 26.655, "volume": 9663080.0}, {"date": "2018-05-08", "close": 26.54, "volume": 7921236.0}, {"date": "2018-05-09", "close": 24.555, "volume": 19229090.0}, {"date": "2018-05-10", "close": 25.03, "volume": 7628808.0}, {"date": "2018-05-11", "close": 24.635, "volume": 9277718.0}, {"date": "2018-05-14", "close": 24.465, "volume": 7863682.0}, {"date": "2018-05-15", "close": 24.1, "volume": 7976716.0}, {"date": "2018-05-16", "close": 24.045, "volume": 6384502.0}, {"date": "2018-05-17", "close": 24.285, "volume": 7068852.0}, {"date": "2018-05-18", "close": 24.735, "volume": 13014680.0}, {"date": "2018-05-21", "close": 24.955, "volume": 7385462.0}, {"date": "2018-05-22", "close": 24.84, "volume": 7476358.0}, {"date": "2018-05-23", "close": 25.005, "volume": 7132572.0}, {"date": "2018-05-24", "close": 24.81, "volume": 6423218.0}, {"date": "2018-05-25", "close": 24.83, "volume": 6972416.0}, {"date": "2018-05-29", "close": 24.645, "volume": 5732056.0}, {"date": "2018-05-30", "close": 25.98, "volume": 16028322.0}, {"date": "2018-05-31", "close": 25.58, "volume": 11733968.0}, {"date": "2018-06-01", "close": 25.75, "volume": 5831176.0}, {"date": "2018-06-04", "close": 25.895, "volume": 4969648.0}, {"date": "2018-06-05", "close": 25.68, "volume": 7067800.0}, {"date": "2018-06-06", "close": 26.6, "volume": 14395288.0}, {"date": "2018-06-07", "close": 26.415, "volume": 8912850.0}, {"date": "2018-06-08", "close": 27.74, "volume": 13191422.0}, {"date": "2018-06-11", "close": 28.035, "volume": 8959988.0}, {"date": "2018-06-12", "close": 28.09, "volume": 7532374.0}, {"date": "2018-06-13", "close": 28.05, "volume": 5779184.0}, {"date": "2018-06-14", "close": 28.025, "volume": 4594602.0}, {"date": "2018-06-15", "close": 28.215, "volume": 8278428.0}, {"date": "2018-06-18", "close": 28.045, "volume": 6711288.0}, {"date": "2018-06-19", "close": 27.94, "volume": 6481066.0}, {"date": "2018-06-20", "close": 27.77, "volume": 3514378.0}, {"date": "2018-06-21", "close": 27.985, "volume": 5833918.0}, {"date": "2018-06-22", "close": 28.43, "volume": 5862126.0}, {"date": "2018-06-25", "close": 28.315, "volume": 5720310.0}, {"date": "2018-06-26", "close": 28.12, "volume": 3200496.0}, {"date": "2018-06-27", "close": 27.965, "volume": 3885244.0}, {"date": "2018-06-28", "close": 28.39, "volume": 3914172.0}, {"date": "2018-06-29", "close": 28.65, "volume": 6347088.0}, {"date": "2018-07-02", "close": 28.79, "volume": 4572690.0}, {"date": "2018-07-03", "close": 28.84, "volume": 2320464.0}, {"date": "2018-07-05", "close": 28.82, "volume": 5759512.0}, {"date": "2018-07-06", "close": 29.22, "volume": 3502776.0}, {"date": "2018-07-09", "close": 29.36, "volume": 2503482.0}, {"date": "2018-07-10", "close": 29.785, "volume": 4498510.0}, {"date": "2018-07-11", "close": 30.12, "volume": 7034506.0}, {"date": "2018-07-12", "close": 30.495, "volume": 3676598.0}, {"date": "2018-07-13", "close": 30.605, "volume": 2697500.0}, {"date": "2018-07-16", "close": 30.535, "volume": 2908954.0}, {"date": "2018-07-17", "close": 31.085, "volume": 3508056.0}, {"date": "2018-07-18", "close": 30.515, "volume": 4783920.0}, {"date": "2018-07-19", "close": 30.57, "volume": 3752662.0}, {"date": "2018-07-20", "close": 30.79, "volume": 4456046.0}, {"date": "2018-07-23", "close": 30.495, "volume": 2880972.0}, {"date": "2018-07-24", "close": 30.54, "volume": 4306418.0}, {"date": "2018-07-25", "close": 31.06, "volume": 4101276.0}, {"date": "2018-07-26", "close": 30.825, "volume": 2812072.0}, {"date": "2018-07-27", "close": 30.315, "volume": 3846628.0}, {"date": "2018-07-30", "close": 29.855, "volume": 4836316.0}, {"date": "2018-07-31", "close": 30.01, "volume": 8954306.0}, {"date": "2018-08-01", "close": 29.385, "volume": 6381642.0}, {"date": "2018-08-02", "close": 29.675, "volume": 4912394.0}, {"date": "2018-08-03", "close": 29.63, "volume": 4629580.0}, {"date": "2018-08-06", "close": 29.705, "volume": 5972382.0}, {"date": "2018-08-07", "close": 29.895, "volume": 6052230.0}, {"date": "2018-08-08", "close": 29.7, "volume": 4703244.0}, {"date": "2018-08-09", "close": 30.49, "volume": 8596714.0}, {"date": "2018-08-10", "close": 30.35, "volume": 4102364.0}, {"date": "2018-08-13", "close": 30.22, "volume": 3229012.0}, {"date": "2018-08-14", "close": 30.89, "volume": 4694596.0}, {"date": "2018-08-15", "close": 30.67, "volume": 6742878.0}, {"date": "2018-08-16", "close": 30.835, "volume": 2722638.0}, {"date": "2018-08-17", "close": 31.085, "volume": 3116316.0}, {"date": "2018-08-20", "close": 31.045, "volume": 5067370.0}, {"date": "2018-08-21", "close": 30.93, "volume": 4757418.0}, {"date": "2018-08-22", "close": 30.505, "volume": 2944920.0}, {"date": "2018-08-23", "close": 30.34, "volume": 3146666.0}, {"date": "2018-08-24", "close": 30.325, "volume": 2660726.0}, {"date": "2018-08-27", "close": 30.22, "volume": 4701398.0}, {"date": "2018-08-28", "close": 30.395, "volume": 3301030.0}, {"date": "2018-08-29", "close": 30.69, "volume": 2781008.0}, {"date": "2018-08-30", "close": 30.41, "volume": 4388378.0}, {"date": "2018-08-31", "close": 30.445, "volume": 5618412.0}, {"date": "2018-09-04", "close": 30.465, "volume": 2787916.0}, {"date": "2018-09-05", "close": 30.725, "volume": 4382918.0}, {"date": "2018-09-06", "close": 30.67, "volume": 3657966.0}, {"date": "2018-09-07", "close": 30.17, "volume": 4466968.0}, {"date": "2018-09-10", "close": 29.88, "volume": 4023758.0}, {"date": "2018-09-11", "close": 29.045, "volume": 11001552.0}, {"date": "2018-09-12", "close": 29.145, "volume": 9712998.0}, {"date": "2018-09-13", "close": 29.47, "volume": 13179286.0}, {"date": "2018-09-14", "close": 29.765, "volume": 6629612.0}, {"date": "2018-09-17", "close": 29.86, "volume": 3885094.0}, {"date": "2018-09-18", "close": 29.695, "volume": 5943070.0}, {"date": "2018-09-19", "close": 29.66, "volume": 3818800.0}, {"date": "2018-09-20", "close": 30.19, "volume": 5521166.0}, {"date": "2018-09-21", "close": 29.925, "volume": 12325286.0}, {"date": "2018-09-24", "close": 29.15, "volume": 6230276.0}, {"date": "2018-09-25", "close": 28.965, "volume": 3365374.0}, {"date": "2018-09-26", "close": 29.155, "volume": 4945632.0}, {"date": "2018-09-27", "close": 29.16, "volume": 3893058.0}, {"date": "2018-09-28", "close": 29.14, "volume": 5014498.0}, {"date": "2018-10-01", "close": 28.68, "volume": 4544740.0}, {"date": "2018-10-02", "close": 28.595, "volume": 9270002.0}, {"date": "2018-10-03", "close": 28.335, "volume": 4600066.0}, {"date": "2018-10-04", "close": 27.985, "volume": 5456460.0}, {"date": "2018-10-05", "close": 28.095, "volume": 5750002.0}, {"date": "2018-10-08", "close": 28.245, "volume": 4752806.0}, {"date": "2018-10-09", "close": 28.275, "volume": 4941248.0}, {"date": "2018-10-10", "close": 26.95, "volume": 6759024.0}, {"date": "2018-10-11", "close": 26.415, "volume": 5801056.0}, {"date": "2018-10-12", "close": 26.645, "volume": 5348082.0}, {"date": "2018-10-15", "close": 26.1, "volume": 5374148.0}, {"date": "2018-10-16", "close": 26.55, "volume": 5285372.0}, {"date": "2018-10-17", "close": 26.315, "volume": 5894066.0}, {"date": "2018-10-18", "close": 25.915, "volume": 6395104.0}, {"date": "2018-10-19", "close": 26.055, "volume": 5141864.0}, {"date": "2018-10-22", "close": 26.045, "volume": 4441424.0}, {"date": "2018-10-23", "close": 26.32, "volume": 8171874.0}, {"date": "2018-10-24", "close": 26.01, "volume": 8838562.0}, {"date": "2018-10-25", "close": 26.255, "volume": 7395956.0}, {"date": "2018-10-26", "close": 25.525, "volume": 7602866.0}, {"date": "2018-10-29", "close": 25.66, "volume": 6622690.0}, {"date": "2018-10-30", "close": 26.485, "volume": 6863156.0}, {"date": "2018-10-31", "close": 26.425, "volume": 6302742.0}, {"date": "2018-11-01", "close": 27.225, "volume": 6150660.0}, {"date": "2018-11-02", "close": 27.05, "volume": 6726158.0}, {"date": "2018-11-05", "close": 27.355, "volume": 5085100.0}, {"date": "2018-11-06", "close": 27.395, "volume": 3734724.0}, {"date": "2018-11-07", "close": 27.955, "volume": 9957230.0}, {"date": "2018-11-08", "close": 27.07, "volume": 28273800.0}, {"date": "2018-11-09", "close": 28.42, "volume": 10681978.0}, {"date": "2018-11-12", "close": 27.375, "volume": 9933374.0}, {"date": "2018-11-13", "close": 27.89, "volume": 5512000.0}, {"date": "2018-11-14", "close": 27.245, "volume": 7607576.0}, {"date": "2018-11-15", "close": 27.65, "volume": 5675818.0}, {"date": "2018-11-16", "close": 27.885, "volume": 4404610.0}, {"date": "2018-11-19", "close": 28.52, "volume": 8101628.0}, {"date": "2018-11-20", "close": 27.89, "volume": 8812400.0}, {"date": "2018-11-21", "close": 28.015, "volume": 7026384.0}, {"date": "2018-11-23", "close": 28.66, "volume": 3565866.0}, {"date": "2018-11-26", "close": 28.41, "volume": 8781260.0}, {"date": "2018-11-27", "close": 28.88, "volume": 6655870.0}, {"date": "2018-11-28", "close": 29.55, "volume": 5983166.0}, {"date": "2018-11-29", "close": 29.4, "volume": 5157874.0}, {"date": "2018-11-30", "close": 29.84, "volume": 5711860.0}, {"date": "2018-12-03", "close": 30.0, "volume": 6940296.0}, {"date": "2018-12-04", "close": 28.915, "volume": 10982724.0}, {"date": "2018-12-06", "close": 29.135, "volume": 9200564.0}, {"date": "2018-12-07", "close": 28.705, "volume": 7374996.0}, {"date": "2018-12-10", "close": 28.475, "volume": 7385074.0}, {"date": "2018-12-11", "close": 28.79, "volume": 7644318.0}, {"date": "2018-12-12", "close": 28.72, "volume": 6113450.0}, {"date": "2018-12-13", "close": 26.715, "volume": 8476228.0}, {"date": "2018-12-14", "close": 26.345, "volume": 7214732.0}, {"date": "2018-12-17", "close": 25.625, "volume": 6450436.0}, {"date": "2018-12-18", "close": 25.615, "volume": 6456956.0}, {"date": "2018-12-19", "close": 24.72, "volume": 6320872.0}, {"date": "2018-12-20", "close": 24.605, "volume": 6479234.0}, {"date": "2018-12-21", "close": 24.115, "volume": 11739844.0}, {"date": "2018-12-24", "close": 23.975, "volume": 3997858.0}, {"date": "2018-12-26", "close": 24.55, "volume": 7279888.0}, {"date": "2018-12-27", "close": 24.72, "volume": 4896544.0}, {"date": "2018-12-28", "close": 24.52, "volume": 5587482.0}, {"date": "2018-12-31", "close": 24.61, "volume": 4522920.0}, {"date": "2019-01-02", "close": 24.38, "volume": 7466922.0}, {"date": "2019-01-03", "close": 24.0, "volume": 11525598.0}, {"date": "2019-01-04", "close": 24.895, "volume": 8070692.0}, {"date": "2019-01-07", "close": 24.865, "volume": 6631688.0}, {"date": "2019-01-08", "close": 26.415, "volume": 12043602.0}, {"date": "2019-01-09", "close": 26.665, "volume": 12476818.0}, {"date": "2019-01-10", "close": 26.63, "volume": 12826686.0}, {"date": "2019-01-11", "close": 27.185, "volume": 7941034.0}, {"date": "2019-01-14", "close": 27.075, "volume": 6155282.0}, {"date": "2019-01-15", "close": 27.38, "volume": 4455090.0}, {"date": "2019-01-16", "close": 26.905, "volume": 6740848.0}, {"date": "2019-01-17", "close": 27.135, "volume": 5096518.0}, {"date": "2019-01-18", "close": 27.79, "volume": 7967576.0}, {"date": "2019-01-22", "close": 27.74, "volume": 5483412.0}, {"date": "2019-01-23", "close": 27.59, "volume": 5797986.0}, {"date": "2019-01-24", "close": 27.68, "volume": 6017248.0}, {"date": "2019-01-25", "close": 27.925, "volume": 3694806.0}, {"date": "2019-01-28", "close": 27.78, "volume": 3717552.0}, {"date": "2019-01-29", "close": 27.74, "volume": 3015274.0}, {"date": "2019-01-30", "close": 28.11, "volume": 4000510.0}, {"date": "2019-01-31", "close": 28.62, "volume": 5380898.0}, {"date": "2019-02-01", "close": 28.975, "volume": 6011922.0}, {"date": "2019-02-04", "close": 29.09, "volume": 8914978.0}, {"date": "2019-02-05", "close": 28.805, "volume": 9344148.0}, {"date": "2019-02-06", "close": 28.68, "volume": 5384680.0}, {"date": "2019-02-07", "close": 28.715, "volume": 3241144.0}, {"date": "2019-02-08", "close": 28.945, "volume": 3023242.0}, {"date": "2019-02-11", "close": 29.0, "volume": 3026950.0}, {"date": "2019-02-12", "close": 29.445, "volume": 4421174.0}, {"date": "2019-02-13", "close": 29.655, "volume": 3444158.0}, {"date": "2019-02-14", "close": 29.315, "volume": 5913390.0}, {"date": "2019-02-15", "close": 29.36, "volume": 5226454.0}, {"date": "2019-02-19", "close": 29.115, "volume": 6840510.0}, {"date": "2019-02-20", "close": 29.35, "volume": 5471072.0}, {"date": "2019-02-21", "close": 29.44, "volume": 5681944.0}, {"date": "2019-02-22", "close": 29.22, "volume": 5120010.0}, {"date": "2019-02-25", "close": 29.27, "volume": 4658042.0}, {"date": "2019-02-26", "close": 29.37, "volume": 3510852.0}, {"date": "2019-02-27", "close": 29.37, "volume": 10221944.0}, {"date": "2019-02-28", "close": 31.915, "volume": 20781840.0}, {"date": "2019-03-01", "close": 32.37, "volume": 7696898.0}, {"date": "2019-03-04", "close": 32.51, "volume": 7171514.0}, {"date": "2019-03-05", "close": 31.31, "volume": 9916464.0}, {"date": "2019-03-06", "close": 30.87, "volume": 9250810.0}, {"date": "2019-03-07", "close": 30.795, "volume": 10754398.0}, {"date": "2019-03-08", "close": 30.305, "volume": 5919926.0}, {"date": "2019-03-11", "close": 30.595, "volume": 8366798.0}, {"date": "2019-03-12", "close": 30.115, "volume": 10669992.0}, {"date": "2019-03-13", "close": 29.885, "volume": 7780584.0}, {"date": "2019-03-14", "close": 29.835, "volume": 8239442.0}, {"date": "2019-03-15", "close": 30.135, "volume": 12522560.0}, {"date": "2019-03-18", "close": 30.3, "volume": 6105898.0}, {"date": "2019-03-19", "close": 28.96, "volume": 13112256.0}, {"date": "2019-03-20", "close": 28.25, "volume": 18263162.0}, {"date": "2019-03-21", "close": 27.1, "volume": 23415860.0}, {"date": "2019-03-22", "close": 26.755, "volume": 16682066.0}, {"date": "2019-03-25", "close": 27.275, "volume": 12775776.0}, {"date": "2019-03-26", "close": 27.81, "volume": 16576092.0}, {"date": "2019-03-27", "close": 27.44, "volume": 7421360.0}, {"date": "2019-03-28", "close": 27.23, "volume": 8863282.0}, {"date": "2019-03-29", "close": 27.29, "volume": 9798804.0}, {"date": "2019-04-01", "close": 26.64, "volume": 10568100.0}, {"date": "2019-04-02", "close": 26.665, "volume": 14799082.0}, {"date": "2019-04-03", "close": 26.295, "volume": 9940808.0}, {"date": "2019-04-04", "close": 26.435, "volume": 6847024.0}, {"date": "2019-04-05", "close": 26.44, "volume": 6386072.0}, {"date": "2019-04-08", "close": 26.535, "volume": 6415646.0}, {"date": "2019-04-09", "close": 27.345, "volume": 12461444.0}, {"date": "2019-04-10", "close": 27.485, "volume": 11259674.0}, {"date": "2019-04-11", "close": 27.375, "volume": 16103242.0}, {"date": "2019-04-12", "close": 26.51, "volume": 12314492.0}, {"date": "2019-04-15", "close": 27.035, "volume": 6061456.0}, {"date": "2019-04-16", "close": 27.1, "volume": 8438166.0}, {"date": "2019-04-17", "close": 27.445, "volume": 7918446.0}, {"date": "2019-04-18", "close": 27.6, "volume": 8432488.0}, {"date": "2019-04-22", "close": 27.485, "volume": 5183292.0}, {"date": "2019-04-23", "close": 28.115, "volume": 9304202.0}, {"date": "2019-04-24", "close": 28.41, "volume": 7320966.0}, {"date": "2019-04-25", "close": 28.95, "volume": 9231168.0}, {"date": "2019-04-26", "close": 29.825, "volume": 10826064.0}, {"date": "2019-04-29", "close": 29.345, "volume": 8440118.0}, {"date": "2019-04-30", "close": 29.8, "volume": 9130458.0}, {"date": "2019-05-01", "close": 28.97, "volume": 7273020.0}, {"date": "2019-05-02", "close": 28.995, "volume": 9689408.0}, {"date": "2019-05-03", "close": 31.555, "volume": 19805366.0}, {"date": "2019-05-06", "close": 31.31, "volume": 5876102.0}, {"date": "2019-05-07", "close": 30.8, "volume": 7418220.0}, {"date": "2019-05-08", "close": 30.84, "volume": 6518080.0}, {"date": "2019-05-09", "close": 30.96, "volume": 5555870.0}, {"date": "2019-05-10", "close": 31.5, "volume": 7175408.0}, {"date": "2019-05-13", "close": 31.17, "volume": 6549108.0}, {"date": "2019-05-14", "close": 31.175, "volume": 6071208.0}, {"date": "2019-05-15", "close": 31.535, "volume": 5900794.0}, {"date": "2019-05-16", "close": 31.965, "volume": 5339298.0}, {"date": "2019-05-17", "close": 31.815, "volume": 3800014.0}, {"date": "2019-05-20", "close": 31.805, "volume": 4226796.0}, {"date": "2019-05-21", "close": 31.87, "volume": 3545080.0}, {"date": "2019-05-22", "close": 32.0, "volume": 5430422.0}, {"date": "2019-05-23", "close": 31.615, "volume": 4559872.0}, {"date": "2019-05-24", "close": 31.71, "volume": 2823562.0}, {"date": "2019-05-28", "close": 31.135, "volume": 6031106.0}, {"date": "2019-05-29", "close": 30.88, "volume": 5685920.0}, {"date": "2019-05-30", "close": 31.14, "volume": 3018186.0}, {"date": "2019-05-31", "close": 30.93, "volume": 5246526.0}, {"date": "2019-06-03", "close": 31.405, "volume": 5136328.0}, {"date": "2019-06-04", "close": 31.435, "volume": 5795006.0}, {"date": "2019-06-05", "close": 32.015, "volume": 7878530.0}, {"date": "2019-06-06", "close": 31.92, "volume": 5197932.0}, {"date": "2019-06-07", "close": 32.96, "volume": 13515936.0}, {"date": "2019-06-10", "close": 32.875, "volume": 6066506.0}, {"date": "2019-06-11", "close": 32.25, "volume": 7780652.0}, {"date": "2019-06-12", "close": 32.04, "volume": 3985004.0}, {"date": "2019-06-13", "close": 30.3, "volume": 11557762.0}, {"date": "2019-06-14", "close": 30.665, "volume": 7513748.0}, {"date": "2019-06-17", "close": 30.96, "volume": 7867764.0}, {"date": "2019-06-18", "close": 31.06, "volume": 4476164.0}, {"date": "2019-06-19", "close": 31.18, "volume": 3747852.0}, {"date": "2019-06-20", "close": 31.76, "volume": 4434842.0}, {"date": "2019-06-21", "close": 31.89, "volume": 7115462.0}, {"date": "2019-06-24", "close": 31.78, "volume": 3586076.0}, {"date": "2019-06-25", "close": 31.665, "volume": 3422954.0}, {"date": "2019-06-26", "close": 31.8, "volume": 4275978.0}, {"date": "2019-06-27", "close": 31.785, "volume": 5310636.0}, {"date": "2019-06-28", "close": 31.915, "volume": 5810234.0}, {"date": "2019-07-01", "close": 32.385, "volume": 4820056.0}, {"date": "2019-07-02", "close": 32.325, "volume": 3327420.0}, {"date": "2019-07-03", "close": 32.975, "volume": 5492318.0}, {"date": "2019-07-05", "close": 32.96, "volume": 2188216.0}, {"date": "2019-07-08", "close": 33.0, "volume": 4245858.0}, {"date": "2019-07-09", "close": 32.38, "volume": 4528674.0}, {"date": "2019-07-10", "close": 32.515, "volume": 4573604.0}, {"date": "2019-07-11", "close": 32.4, "volume": 3298614.0}, {"date": "2019-07-12", "close": 32.5, "volume": 3212728.0}, {"date": "2019-07-15", "close": 32.63, "volume": 2747240.0}, {"date": "2019-07-16", "close": 32.895, "volume": 4291222.0}, {"date": "2019-07-17", "close": 32.87, "volume": 3381720.0}, {"date": "2019-07-18", "close": 32.485, "volume": 4033318.0}, {"date": "2019-07-19", "close": 31.63, "volume": 7739808.0}, {"date": "2019-07-22", "close": 31.765, "volume": 3771968.0}, {"date": "2019-07-23", "close": 32.05, "volume": 5057630.0}, {"date": "2019-07-24", "close": 32.37, "volume": 3557588.0}, {"date": "2019-07-25", "close": 32.08, "volume": 2704770.0}, {"date": "2019-07-26", "close": 32.6, "volume": 3418194.0}, {"date": "2019-07-29", "close": 32.695, "volume": 4383908.0}, {"date": "2019-07-30", "close": 32.755, "volume": 4201170.0}, {"date": "2019-07-31", "close": 32.235, "volume": 5420922.0}, {"date": "2019-08-01", "close": 31.73, "volume": 5764642.0}, {"date": "2019-08-02", "close": 31.195, "volume": 5865942.0}, {"date": "2019-08-05", "close": 29.48, "volume": 10775200.0}, {"date": "2019-08-06", "close": 30.09, "volume": 13123950.0}, {"date": "2019-08-07", "close": 30.195, "volume": 10984210.0}, {"date": "2019-08-08", "close": 31.09, "volume": 24494680.0}, {"date": "2019-08-09", "close": 29.615, "volume": 10508876.0}, {"date": "2019-08-12", "close": 28.24, "volume": 10564042.0}, {"date": "2019-08-13", "close": 29.02, "volume": 7000764.0}, {"date": "2019-08-14", "close": 28.055, "volume": 5229078.0}, {"date": "2019-08-15", "close": 28.475, "volume": 6127466.0}, {"date": "2019-08-16", "close": 28.59, "volume": 3733914.0}, {"date": "2019-08-19", "close": 28.9, "volume": 4904156.0}, {"date": "2019-08-20", "close": 28.92, "volume": 4162826.0}, {"date": "2019-08-21", "close": 29.015, "volume": 3467984.0}, {"date": "2019-08-22", "close": 28.595, "volume": 4765104.0}, {"date": "2019-08-23", "close": 28.04, "volume": 5169020.0}, {"date": "2019-08-26", "close": 28.325, "volume": 3365804.0}, {"date": "2019-08-27", "close": 28.285, "volume": 4533678.0}, {"date": "2019-08-28", "close": 29.04, "volume": 6395728.0}, {"date": "2019-08-29", "close": 28.805, "volume": 4096554.0}, {"date": "2019-08-30", "close": 29.335, "volume": 4427010.0}, {"date": "2019-09-03", "close": 28.82, "volume": 5075704.0}, {"date": "2019-09-04", "close": 29.03, "volume": 3721252.0}, {"date": "2019-09-05", "close": 29.385, "volume": 4049148.0}, {"date": "2019-09-06", "close": 28.585, "volume": 5908260.0}, {"date": "2019-09-09", "close": 28.615, "volume": 7793880.0}, {"date": "2019-09-10", "close": 28.88, "volume": 4650930.0}, {"date": "2019-09-11", "close": 28.435, "volume": 7753804.0}, {"date": "2019-09-12", "close": 28.725, "volume": 4019526.0}, {"date": "2019-09-13", "close": 29.43, "volume": 9108762.0}, {"date": "2019-09-16", "close": 29.615, "volume": 6446522.0}, {"date": "2019-09-17", "close": 28.995, "volume": 8700316.0}, {"date": "2019-09-18", "close": 29.18, "volume": 5564728.0}, {"date": "2019-09-19", "close": 29.395, "volume": 3285998.0}, {"date": "2019-09-20", "close": 29.175, "volume": 8479668.0}, {"date": "2019-09-23", "close": 29.56, "volume": 4388636.0}, {"date": "2019-09-24", "close": 29.405, "volume": 4700002.0}, {"date": "2019-09-25", "close": 29.185, "volume": 6562052.0}, {"date": "2019-09-26", "close": 28.885, "volume": 5201640.0}, {"date": "2019-09-27", "close": 28.905, "volume": 4073670.0}, {"date": "2019-09-30", "close": 29.03, "volume": 2993880.0}, {"date": "2019-10-01", "close": 28.21, "volume": 6885672.0}, {"date": "2019-10-02", "close": 27.56, "volume": 9641392.0}, {"date": "2019-10-03", "close": 27.81, "volume": 7493588.0}, {"date": "2019-10-04", "close": 28.29, "volume": 5443440.0}, {"date": "2019-10-07", "close": 27.865, "volume": 8088772.0}, {"date": "2019-10-08", "close": 27.94, "volume": 5596092.0}, {"date": "2019-10-09", "close": 28.14, "volume": 2730560.0}, {"date": "2019-10-10", "close": 28.06, "volume": 3199678.0}, {"date": "2019-10-11", "close": 28.15, "volume": 4973484.0}, {"date": "2019-10-14", "close": 28.275, "volume": 2559294.0}, {"date": "2019-10-15", "close": 28.145, "volume": 4184158.0}, {"date": "2019-10-16", "close": 28.26, "volume": 3667290.0}, {"date": "2019-10-17", "close": 28.28, "volume": 8361452.0}, {"date": "2019-10-18", "close": 28.0275, "volume": 7019526.0}, {"date": "2019-10-21", "close": 28.145, "volume": 3462388.0}, {"date": "2019-10-22", "close": 27.97, "volume": 3727000.0}, {"date": "2019-10-23", "close": 28.1, "volume": 3057442.0}, {"date": "2019-10-24", "close": 28.305, "volume": 3497440.0}, {"date": "2019-10-25", "close": 28.175, "volume": 3524144.0}, {"date": "2019-10-28", "close": 27.985, "volume": 5471892.0}, {"date": "2019-10-29", "close": 28.075, "volume": 5351352.0}, {"date": "2019-10-30", "close": 28.075, "volume": 4411134.0}, {"date": "2019-10-31", "close": 28.065, "volume": 4873414.0}, {"date": "2019-11-01", "close": 28.125, "volume": 4767692.0}, {"date": "2019-11-04", "close": 28.045, "volume": 6618578.0}, {"date": "2019-11-05", "close": 28.235, "volume": 9056888.0}, {"date": "2019-11-06", "close": 27.995, "volume": 11082764.0}, {"date": "2019-11-07", "close": 28.32, "volume": 13799114.0}, {"date": "2019-11-08", "close": 29.08, "volume": 13200826.0}, {"date": "2019-11-11", "close": 29.015, "volume": 5388702.0}, {"date": "2019-11-12", "close": 29.2, "volume": 7102418.0}, {"date": "2019-11-13", "close": 29.475, "volume": 5065734.0}, {"date": "2019-11-14", "close": 29.465, "volume": 5087922.0}, {"date": "2019-11-15", "close": 29.32, "volume": 5042252.0}, {"date": "2019-11-18", "close": 29.515, "volume": 5781770.0}, {"date": "2019-11-19", "close": 29.28, "volume": 3424084.0}, {"date": "2019-11-20", "close": 29.0, "volume": 4969542.0}, {"date": "2019-11-21", "close": 29.2, "volume": 4175610.0}, {"date": "2019-11-22", "close": 29.315, "volume": 2966674.0}, {"date": "2019-11-25", "close": 29.33, "volume": 3174732.0}, {"date": "2019-11-26", "close": 29.82, "volume": 5171048.0}, {"date": "2019-11-27", "close": 30.045, "volume": 3453832.0}, {"date": "2019-11-29", "close": 29.91, "volume": 2198708.0}, {"date": "2019-12-02", "close": 29.905, "volume": 4364644.0}, {"date": "2019-12-03", "close": 29.495, "volume": 5435166.0}, {"date": "2019-12-04", "close": 30.195, "volume": 4982908.0}, {"date": "2019-12-05", "close": 29.96, "volume": 5898118.0}, {"date": "2019-12-06", "close": 30.02, "volume": 5233870.0}, {"date": "2019-12-09", "close": 30.245, "volume": 5437036.0}, {"date": "2019-12-10", "close": 30.755, "volume": 11368848.0}, {"date": "2019-12-11", "close": 31.215, "volume": 6493958.0}, {"date": "2019-12-12", "close": 31.12, "volume": 5731210.0}, {"date": "2019-12-13", "close": 31.105, "volume": 4383094.0}, {"date": "2019-12-16", "close": 31.245, "volume": 3352310.0}, {"date": "2019-12-17", "close": 31.385, "volume": 3810528.0}, {"date": "2019-12-18", "close": 31.43, "volume": 5466438.0}, {"date": "2019-12-19", "close": 31.735, "volume": 5649678.0}, {"date": "2019-12-20", "close": 31.96, "volume": 14707760.0}, {"date": "2019-12-23", "close": 31.68, "volume": 4970432.0}, {"date": "2019-12-24", "close": 31.735, "volume": 1320386.0}, {"date": "2019-12-26", "close": 31.94, "volume": 3277010.0}, {"date": "2019-12-27", "close": 31.785, "volume": 4530052.0}, {"date": "2019-12-30", "close": 31.68, "volume": 3310564.0}, {"date": "2019-12-31", "close": 31.775, "volume": 3341736.0}, {"date": "2020-01-02", "close": 31.85, "volume": 3430240.0}, {"date": "2020-01-03", "close": 31.64, "volume": 3482296.0}, {"date": "2020-01-06", "close": 31.69, "volume": 4469178.0}, {"date": "2020-01-07", "close": 31.845, "volume": 6736538.0}, {"date": "2020-01-08", "close": 31.91, "volume": 6053530.0}, {"date": "2020-01-09", "close": 32.125, "volume": 6612984.0}, {"date": "2020-01-10", "close": 32.67, "volume": 8936334.0}, {"date": "2020-01-13", "close": 32.765, "volume": 5419812.0}, {"date": "2020-01-14", "close": 32.79, "volume": 5768878.0}, {"date": "2020-01-15", "close": 32.94, "volume": 5894202.0}, {"date": "2020-01-16", "close": 33.55, "volume": 5228772.0}, {"date": "2020-01-17", "close": 33.655, "volume": 8846152.0}, {"date": "2020-01-21", "close": 33.41, "volume": 4751018.0}, {"date": "2020-01-22", "close": 33.73, "volume": 3979806.0}, {"date": "2020-01-23", "close": 33.885, "volume": 4477042.0}, {"date": "2020-01-24", "close": 33.55, "volume": 4698740.0}, {"date": "2020-01-27", "close": 33.3, "volume": 4479086.0}, {"date": "2020-01-28", "close": 33.44, "volume": 5429316.0}, {"date": "2020-01-29", "close": 33.275, "volume": 3698522.0}, {"date": "2020-01-30", "close": 33.505, "volume": 4988550.0}, {"date": "2020-01-31", "close": 33.3, "volume": 6732652.0}, {"date": "2020-02-03", "close": 33.71, "volume": 9039028.0}, {"date": "2020-02-04", "close": 34.44, "volume": 11572040.0}, {"date": "2020-02-05", "close": 34.475, "volume": 5838306.0}, {"date": "2020-02-06", "close": 34.725, "volume": 8602384.0}, {"date": "2020-02-07", "close": 34.4525, "volume": 4785744.0}, {"date": "2020-02-10", "close": 34.585, "volume": 6544804.0}, {"date": "2020-02-11", "close": 34.575, "volume": 4321220.0}, {"date": "2020-02-12", "close": 34.625, "volume": 3125718.0}, {"date": "2020-02-13", "close": 34.845, "volume": 3890248.0}, {"date": "2020-02-14", "close": 34.93, "volume": 5318608.0}, {"date": "2020-02-18", "close": 34.8, "volume": 4773296.0}, {"date": "2020-02-19", "close": 35.0425, "volume": 6444852.0}, {"date": "2020-02-20", "close": 35.2, "volume": 6650318.0}, {"date": "2020-02-21", "close": 34.87, "volume": 5946554.0}, {"date": "2020-02-24", "close": 34.095, "volume": 6622056.0}, {"date": "2020-02-25", "close": 33.31, "volume": 5684582.0}, {"date": "2020-02-26", "close": 32.94, "volume": 7001752.0}, {"date": "2020-02-27", "close": 31.87, "volume": 14253682.0}, {"date": "2020-02-28", "close": 31.205, "volume": 14434936.0}, {"date": "2020-03-02", "close": 32.385, "volume": 9094708.0}, {"date": "2020-03-03", "close": 31.89, "volume": 10584064.0}, {"date": "2020-03-04", "close": 34.025, "volume": 13059892.0}, {"date": "2020-03-05", "close": 33.565, "volume": 10910820.0}, {"date": "2020-03-06", "close": 33.095, "volume": 12287590.0}, {"date": "2020-03-09", "close": 30.93, "volume": 10938112.0}, {"date": "2020-03-10", "close": 33.065, "volume": 16962242.0}, {"date": "2020-03-11", "close": 30.905, "volume": 13025732.0}, {"date": "2020-03-12", "close": 28.695, "volume": 15201002.0}, {"date": "2020-03-13", "close": 31.195, "volume": 15497204.0}, {"date": "2020-03-16", "close": 28.72, "volume": 12150608.0}, {"date": "2020-03-17", "close": 29.87, "volume": 12112854.0}, {"date": "2020-03-18", "close": 27.945, "volume": 12934070.0}, {"date": "2020-03-19", "close": 27.16, "volume": 12526230.0}, {"date": "2020-03-20", "close": 26.05, "volume": 11583528.0}, {"date": "2020-03-23", "close": 25.485, "volume": 11411918.0}, {"date": "2020-03-24", "close": 26.865, "volume": 15505428.0}, {"date": "2020-03-25", "close": 26.83, "volume": 9431880.0}, {"date": "2020-03-26", "close": 28.92, "volume": 10911108.0}, {"date": "2020-03-27", "close": 28.195, "volume": 7995778.0}, {"date": "2020-03-30", "close": 29.0, "volume": 7250368.0}, {"date": "2020-03-31", "close": 28.13, "volume": 5758888.0}, {"date": "2020-04-01", "close": 26.55, "volume": 7631746.0}, {"date": "2020-04-02", "close": 27.53, "volume": 6176156.0}, {"date": "2020-04-03", "close": 27.11, "volume": 5574178.0}, {"date": "2020-04-06", "close": 29.035, "volume": 9525884.0}, {"date": "2020-04-07", "close": 29.205, "volume": 8599292.0}, {"date": "2020-04-08", "close": 30.13, "volume": 4396214.0}, {"date": "2020-04-09", "close": 30.255, "volume": 5118488.0}, {"date": "2020-04-13", "close": 29.765, "volume": 5413044.0}, {"date": "2020-04-14", "close": 32.205, "volume": 9673568.0}, {"date": "2020-04-15", "close": 31.145, "volume": 6982302.0}, {"date": "2020-04-16", "close": 30.935, "volume": 4204552.0}, {"date": "2020-04-17", "close": 31.095, "volume": 6349134.0}, {"date": "2020-04-20", "close": 30.69, "volume": 5705812.0}, {"date": "2020-04-21", "close": 29.52, "volume": 4214502.0}, {"date": "2020-04-22", "close": 30.06, "volume": 4876782.0}, {"date": "2020-04-23", "close": 29.815, "volume": 3298514.0}, {"date": "2020-04-24", "close": 29.9, "volume": 5112072.0}, {"date": "2020-04-27", "close": 30.26, "volume": 5847210.0}, {"date": "2020-04-28", "close": 30.07, "volume": 5729306.0}, {"date": "2020-04-29", "close": 31.07, "volume": 5699468.0}, {"date": "2020-04-30", "close": 30.905, "volume": 7046258.0}, {"date": "2020-05-01", "close": 29.76, "volume": 3565130.0}, {"date": "2020-05-04", "close": 29.605, "volume": 3832274.0}, {"date": "2020-05-05", "close": 30.325, "volume": 5550082.0}, {"date": "2020-05-06", "close": 30.65, "volume": 3470880.0}, {"date": "2020-05-07", "close": 31.045, "volume": 4428918.0}, {"date": "2020-05-08", "close": 32.89, "volume": 6549544.0}, {"date": "2020-05-11", "close": 33.2, "volume": 4109884.0}, {"date": "2020-05-12", "close": 33.095, "volume": 6303470.0}, {"date": "2020-05-13", "close": 32.585, "volume": 3903758.0}, {"date": "2020-05-14", "close": 32.495, "volume": 4096168.0}, {"date": "2020-05-15", "close": 33.005, "volume": 8997740.0}, {"date": "2020-05-18", "close": 33.31, "volume": 4412630.0}, {"date": "2020-05-19", "close": 33.575, "volume": 4210512.0}, {"date": "2020-05-20", "close": 34.705, "volume": 5147440.0}, {"date": "2020-05-21", "close": 34.18, "volume": 3731088.0}, {"date": "2020-05-22", "close": 34.355, "volume": 3404566.0}, {"date": "2020-05-26", "close": 34.505, "volume": 5809366.0}, {"date": "2020-05-27", "close": 35.3, "volume": 4044466.0}, {"date": "2020-05-28", "close": 35.435, "volume": 6135726.0}, {"date": "2020-05-29", "close": 35.955, "volume": 6229074.0}, {"date": "2020-06-01", "close": 36.295, "volume": 3539636.0}, {"date": "2020-06-02", "close": 36.04, "volume": 4813446.0}, {"date": "2020-06-03", "close": 36.255, "volume": 3567442.0}, {"date": "2020-06-04", "close": 35.46, "volume": 5904152.0}, {"date": "2020-06-05", "close": 36.115, "volume": 5504820.0}, {"date": "2020-06-08", "close": 35.2, "volume": 4955030.0}, {"date": "2020-06-09", "close": 35.215, "volume": 3340806.0}, {"date": "2020-06-10", "close": 35.22, "volume": 2929596.0}, {"date": "2020-06-11", "close": 33.9, "volume": 4785440.0}, {"date": "2020-06-12", "close": 34.15, "volume": 4212200.0}, {"date": "2020-06-15", "close": 34.4, "volume": 3371144.0}, {"date": "2020-06-16", "close": 34.75, "volume": 3311078.0}, {"date": "2020-06-17", "close": 34.77, "volume": 3109292.0}, {"date": "2020-06-18", "close": 34.855, "volume": 3172726.0}, {"date": "2020-06-19", "close": 35.04, "volume": 8663612.0}, {"date": "2020-06-22", "close": 35.135, "volume": 3254632.0}, {"date": "2020-06-23", "close": 35.09, "volume": 2900052.0}, {"date": "2020-06-24", "close": 34.035, "volume": 4316962.0}, {"date": "2020-06-25", "close": 34.53, "volume": 3490358.0}, {"date": "2020-06-26", "close": 33.95, "volume": 4092040.0}, {"date": "2020-06-29", "close": 34.555, "volume": 3238344.0}, {"date": "2020-06-30", "close": 34.66, "volume": 3857348.0}, {"date": "2020-07-01", "close": 34.515, "volume": 2202438.0}, {"date": "2020-07-02", "close": 34.63, "volume": 2826656.0}, {"date": "2020-07-06", "close": 35.655, "volume": 5203988.0}, {"date": "2020-07-07", "close": 35.85, "volume": 5078948.0}, {"date": "2020-07-08", "close": 35.88, "volume": 3343026.0}, {"date": "2020-07-09", "close": 35.525, "volume": 3051148.0}, {"date": "2020-07-10", "close": 35.825, "volume": 2373526.0}, {"date": "2020-07-13", "close": 35.275, "volume": 5254612.0}, {"date": "2020-07-14", "close": 35.815, "volume": 4129744.0}, {"date": "2020-07-15", "close": 36.095, "volume": 4421658.0}, {"date": "2020-07-16", "close": 36.31, "volume": 2986802.0}, {"date": "2020-07-17", "close": 37.11, "volume": 11530646.0}, {"date": "2020-07-20", "close": 36.935, "volume": 3709522.0}, {"date": "2020-07-21", "close": 37.5, "volume": 5121032.0}, {"date": "2020-07-22", "close": 37.865, "volume": 4240820.0}, {"date": "2020-07-23", "close": 37.465, "volume": 4396780.0}, {"date": "2020-07-24", "close": 37.44, "volume": 3172338.0}, {"date": "2020-07-27", "close": 38.215, "volume": 4054056.0}, {"date": "2020-07-28", "close": 38.095, "volume": 3481968.0}, {"date": "2020-07-29", "close": 38.655, "volume": 2977918.0}, {"date": "2020-07-30", "close": 38.91, "volume": 4318712.0}, {"date": "2020-07-31", "close": 39.24, "volume": 4205424.0}, {"date": "2020-08-03", "close": 38.92, "volume": 3148198.0}, {"date": "2020-08-04", "close": 39.005, "volume": 4988618.0}, {"date": "2020-08-05", "close": 41.55, "volume": 7059390.0}, {"date": "2020-08-06", "close": 41.755, "volume": 4367708.0}, {"date": "2020-08-07", "close": 41.595, "volume": 3649178.0}, {"date": "2020-08-10", "close": 41.0, "volume": 2531722.0}, {"date": "2020-08-11", "close": 40.3, "volume": 4647616.0}, {"date": "2020-08-12", "close": 41.325, "volume": 4070318.0}, {"date": "2020-08-13", "close": 41.91, "volume": 4395658.0}, {"date": "2020-08-14", "close": 41.66, "volume": 2771530.0}, {"date": "2020-08-17", "close": 41.725, "volume": 5217930.0}, {"date": "2020-08-18", "close": 41.49, "volume": 2744774.0}, {"date": "2020-08-19", "close": 41.335, "volume": 2463312.0}, {"date": "2020-08-20", "close": 41.505, "volume": 2238690.0}, {"date": "2020-08-21", "close": 41.365, "volume": 2961832.0}, {"date": "2020-08-24", "close": 41.845, "volume": 2881146.0}, {"date": "2020-08-25", "close": 41.985, "volume": 2635632.0}, {"date": "2020-08-26", "close": 41.985, "volume": 2942746.0}, {"date": "2020-08-27", "close": 41.67, "volume": 2683488.0}, {"date": "2020-08-28", "close": 42.27, "volume": 3333720.0}, {"date": "2020-08-31", "close": 41.93, "volume": 5575222.0}, {"date": "2020-09-01", "close": 42.42, "volume": 4303528.0}, {"date": "2020-09-02", "close": 43.265, "volume": 5143040.0}, {"date": "2020-09-03", "close": 41.35, "volume": 5403470.0}, {"date": "2020-09-04", "close": 41.135, "volume": 5602300.0}, {"date": "2020-09-08", "close": 40.05, "volume": 5340090.0}, {"date": "2020-09-09", "close": 41.37, "volume": 7744820.0}, {"date": "2020-09-10", "close": 40.89, "volume": 4664468.0}, {"date": "2020-09-11", "close": 40.67, "volume": 3007478.0}, {"date": "2020-09-14", "close": 41.445, "volume": 3683386.0}, {"date": "2020-09-15", "close": 41.57, "volume": 3090266.0}, {"date": "2020-09-16", "close": 40.935, "volume": 2866092.0}, {"date": "2020-09-17", "close": 40.355, "volume": 4069064.0}, {"date": "2020-09-18", "close": 39.495, "volume": 8863668.0}, {"date": "2020-09-21", "close": 39.19, "volume": 4194354.0}, {"date": "2020-09-22", "close": 39.615, "volume": 2659224.0}, {"date": "2020-09-23", "close": 38.895, "volume": 2850376.0}, {"date": "2020-09-24", "close": 39.0, "volume": 2472390.0}, {"date": "2020-09-25", "close": 39.395, "volume": 3153842.0}, {"date": "2020-09-28", "close": 40.255, "volume": 4542726.0}, {"date": "2020-09-29", "close": 39.895, "volume": 2938630.0}, {"date": "2020-09-30", "close": 40.1, "volume": 6780550.0}, {"date": "2020-10-01", "close": 40.74, "volume": 9398270.0}, {"date": "2020-10-02", "close": 39.775, "volume": 4004100.0}, {"date": "2020-10-05", "close": 39.335, "volume": 4563190.0}, {"date": "2020-10-06", "close": 38.815, "volume": 3674640.0}, {"date": "2020-10-07", "close": 39.38, "volume": 3296198.0}, {"date": "2020-10-08", "close": 39.585, "volume": 2904394.0}, {"date": "2020-10-09", "close": 40.475, "volume": 5007636.0}, {"date": "2020-10-12", "close": 41.39, "volume": 6679940.0}, {"date": "2020-10-13", "close": 41.745, "volume": 5849996.0}, {"date": "2020-10-14", "close": 41.4, "volume": 3780492.0}, {"date": "2020-10-15", "close": 40.695, "volume": 4388546.0}, {"date": "2020-10-16", "close": 40.38, "volume": 9510086.0}, {"date": "2020-10-19", "close": 40.005, "volume": 4373546.0}, {"date": "2020-10-20", "close": 40.1, "volume": 3429448.0}, {"date": "2020-10-21", "close": 40.045, "volume": 2382618.0}, {"date": "2020-10-22", "close": 40.28, "volume": 2338972.0}, {"date": "2020-10-23", "close": 40.195, "volume": 3008324.0}, {"date": "2020-10-26", "close": 39.425, "volume": 3101630.0}, {"date": "2020-10-27", "close": 40.195, "volume": 3812734.0}, {"date": "2020-10-28", "close": 38.685, "volume": 4345196.0}, {"date": "2020-10-29", "close": 38.77, "volume": 3060640.0}, {"date": "2020-10-30", "close": 38.285, "volume": 6512058.0}, {"date": "2020-11-02", "close": 38.96, "volume": 3053858.0}, {"date": "2020-11-03", "close": 39.76, "volume": 11307526.0}, {"date": "2020-11-04", "close": 41.36, "volume": 5447236.0}, {"date": "2020-11-05", "close": 41.84, "volume": 5788346.0}, {"date": "2020-11-06", "close": 41.63, "volume": 4282780.0}, {"date": "2020-11-09", "close": 40.675, "volume": 6738220.0}, {"date": "2020-11-10", "close": 40.79, "volume": 5245430.0}, {"date": "2020-11-11", "close": 42.25, "volume": 4652090.0}, {"date": "2020-11-12", "close": 41.48, "volume": 2897138.0}, {"date": "2020-11-13", "close": 42.01, "volume": 3730582.0}, {"date": "2020-11-16", "close": 41.79, "volume": 4823160.0}, {"date": "2020-11-17", "close": 42.77, "volume": 4410486.0}, {"date": "2020-11-18", "close": 42.11, "volume": 3784360.0}, {"date": "2020-11-19", "close": 41.865, "volume": 3605964.0}, {"date": "2020-11-20", "close": 41.76, "volume": 3064574.0}, {"date": "2020-11-23", "close": 42.035, "volume": 4277038.0}, {"date": "2020-11-24", "close": 42.095, "volume": 2868954.0}, {"date": "2020-11-25", "close": 42.04, "volume": 1889012.0}, {"date": "2020-11-27", "close": 42.075, "volume": 2232314.0}, {"date": "2020-11-30", "close": 42.39, "volume": 5308972.0}, {"date": "2020-12-01", "close": 43.34, "volume": 4998320.0}, {"date": "2020-12-02", "close": 43.13, "volume": 3482392.0}, {"date": "2020-12-03", "close": 43.26, "volume": 4931046.0}, {"date": "2020-12-04", "close": 43.72, "volume": 3642660.0}, {"date": "2020-12-07", "close": 43.585, "volume": 2626370.0}, {"date": "2020-12-08", "close": 44.1, "volume": 4275664.0}, {"date": "2020-12-09", "close": 43.95, "volume": 2969506.0}, {"date": "2020-12-10", "close": 44.015, "volume": 2506586.0}, {"date": "2020-12-11", "close": 44.01, "volume": 3817072.0}, {"date": "2020-12-14", "close": 44.21, "volume": 3382674.0}, {"date": "2020-12-15", "close": 44.29, "volume": 3514960.0}, {"date": "2020-12-16", "close": 44.9, "volume": 2729218.0}, {"date": "2020-12-17", "close": 45.07, "volume": 2740420.0}, {"date": "2020-12-18", "close": 45.065, "volume": 8386680.0}, {"date": "2020-12-21", "close": 44.485, "volume": 3013532.0}, {"date": "2020-12-22", "close": 44.135, "volume": 3033110.0}, {"date": "2020-12-23", "close": 44.47, "volume": 2832200.0}, {"date": "2020-12-24", "close": 44.905, "volume": 922824.0}, {"date": "2020-12-28", "close": 45.405, "volume": 1725178.0}, {"date": "2020-12-29", "close": 45.52, "volume": 1765310.0}, {"date": "2020-12-30", "close": 45.73, "volume": 1574350.0}, {"date": "2020-12-31", "close": 46.24, "volume": 2388046.0}, {"date": "2021-01-04", "close": 45.3, "volume": 6013194.0}, {"date": "2021-01-05", "close": 45.71, "volume": 5060468.0}, {"date": "2021-01-06", "close": 45.35, "volume": 7577890.0}, {"date": "2021-01-07", "close": 46.75, "volume": 6040852.0}, {"date": "2021-01-08", "close": 47.495, "volume": 6277510.0}, {"date": "2021-01-11", "close": 46.47, "volume": 3017696.0}, {"date": "2021-01-12", "close": 46.995, "volume": 5388468.0}, {"date": "2021-01-13", "close": 45.935, "volume": 6745112.0}, {"date": "2021-01-14", "close": 45.68, "volume": 4772256.0}, {"date": "2021-01-15", "close": 45.825, "volume": 6141440.0}, {"date": "2021-01-19", "close": 45.04, "volume": 4727004.0}, {"date": "2021-01-20", "close": 44.805, "volume": 3974390.0}, {"date": "2021-01-21", "close": 44.6, "volume": 2556024.0}, {"date": "2021-01-22", "close": 44.1, "volume": 2393472.0}, {"date": "2021-01-25", "close": 44.23, "volume": 3477568.0}, {"date": "2021-01-26", "close": 44.4, "volume": 2875114.0}, {"date": "2021-01-27", "close": 42.965, "volume": 7168696.0}, {"date": "2021-01-28", "close": 44.365, "volume": 3769168.0}, {"date": "2021-01-29", "close": 43.415, "volume": 3693968.0}, {"date": "2021-02-01", "close": 44.125, "volume": 3085044.0}, {"date": "2021-02-02", "close": 45.22, "volume": 3255082.0}, {"date": "2021-02-03", "close": 45.205, "volume": 2593122.0}, {"date": "2021-02-04", "close": 45.735, "volume": 2404562.0}, {"date": "2021-02-05", "close": 45.55, "volume": 3452368.0}, {"date": "2021-02-08", "close": 45.44, "volume": 3406828.0}, {"date": "2021-02-09", "close": 45.255, "volume": 2069090.0}, {"date": "2021-02-10", "close": 45.225, "volume": 3267704.0}, {"date": "2021-02-11", "close": 44.97, "volume": 2058154.0}, {"date": "2021-02-12", "close": 45.865, "volume": 3215302.0}, {"date": "2021-02-16", "close": 46.09, "volume": 3672310.0}, {"date": "2021-02-17", "close": 46.08, "volume": 2404102.0}, {"date": "2021-02-18", "close": 46.325, "volume": 2623126.0}, {"date": "2021-02-19", "close": 44.825, "volume": 4606474.0}, {"date": "2021-02-22", "close": 44.585, "volume": 4382134.0}, {"date": "2021-02-23", "close": 44.16, "volume": 5441450.0}, {"date": "2021-02-24", "close": 44.12, "volume": 3999992.0}, {"date": "2021-02-25", "close": 42.675, "volume": 6369048.0}, {"date": "2021-02-26", "close": 43.87, "volume": 9419000.0}, {"date": "2021-03-01", "close": 43.775, "volume": 4140762.0}, {"date": "2021-03-02", "close": 43.44, "volume": 4551354.0}, {"date": "2021-03-03", "close": 42.3, "volume": 4186134.0}, {"date": "2021-03-04", "close": 42.34, "volume": 4667082.0}, {"date": "2021-03-05", "close": 43.21, "volume": 6816980.0}, {"date": "2021-03-08", "close": 42.57, "volume": 4603838.0}, {"date": "2021-03-09", "close": 44.22, "volume": 4986104.0}, {"date": "2021-03-10", "close": 44.7, "volume": 4209024.0}, {"date": "2021-03-11", "close": 44.675, "volume": 3186902.0}, {"date": "2021-03-12", "close": 44.47, "volume": 5040498.0}, {"date": "2021-03-15", "close": 44.655, "volume": 3074696.0}, {"date": "2021-03-16", "close": 44.695, "volume": 4415612.0}, {"date": "2021-03-17", "close": 44.3, "volume": 3589706.0}, {"date": "2021-03-18", "close": 43.96, "volume": 5317226.0}, {"date": "2021-03-19", "close": 43.96, "volume": 6279032.0}, {"date": "2021-03-22", "close": 44.525, "volume": 5004654.0}, {"date": "2021-03-23", "close": 44.81, "volume": 4076922.0}, {"date": "2021-03-24", "close": 44.36, "volume": 3741238.0}, {"date": "2021-03-25", "close": 44.395, "volume": 2656252.0}, {"date": "2021-03-26", "close": 45.825, "volume": 4230242.0}, {"date": "2021-03-29", "close": 45.96, "volume": 4273794.0}, {"date": "2021-03-30", "close": 45.345, "volume": 3444894.0}, {"date": "2021-03-31", "close": 45.545, "volume": 4038186.0}, {"date": "2021-04-01", "close": 45.68, "volume": 3622972.0}, {"date": "2021-04-05", "close": 46.72, "volume": 4506522.0}, {"date": "2021-04-06", "close": 46.865, "volume": 3346660.0}, {"date": "2021-04-07", "close": 47.115, "volume": 3219886.0}, {"date": "2021-04-08", "close": 47.65, "volume": 3320388.0}, {"date": "2021-04-09", "close": 47.645, "volume": 2752256.0}, {"date": "2021-04-12", "close": 47.71, "volume": 2734436.0}, {"date": "2021-04-13", "close": 47.945, "volume": 4279912.0}, {"date": "2021-04-14", "close": 47.4, "volume": 3646882.0}, {"date": "2021-04-15", "close": 47.975, "volume": 2614902.0}, {"date": "2021-04-16", "close": 49.085, "volume": 8516632.0}, {"date": "2021-04-19", "close": 48.93, "volume": 3462192.0}, {"date": "2021-04-20", "close": 48.7, "volume": 3343506.0}, {"date": "2021-04-21", "close": 48.995, "volume": 2665274.0}, {"date": "2021-04-22", "close": 48.755, "volume": 2800252.0}, {"date": "2021-04-23", "close": 49.34, "volume": 3053820.0}, {"date": "2021-04-26", "close": 48.57, "volume": 3654790.0}, {"date": "2021-04-27", "close": 48.51, "volume": 2127208.0}, {"date": "2021-04-28", "close": 48.235, "volume": 2098850.0}, {"date": "2021-04-29", "close": 48.97, "volume": 2269284.0}, {"date": "2021-04-30", "close": 48.525, "volume": 4192516.0}, {"date": "2021-05-03", "close": 48.805, "volume": 3842110.0}, {"date": "2021-05-04", "close": 47.97, "volume": 4077298.0}, {"date": "2021-05-05", "close": 47.225, "volume": 4010860.0}, {"date": "2021-05-06", "close": 47.51, "volume": 4296094.0}, {"date": "2021-05-07", "close": 45.625, "volume": 12023972.0}, {"date": "2021-05-10", "close": 45.8, "volume": 6512160.0}, {"date": "2021-05-11", "close": 45.77, "volume": 4059654.0}, {"date": "2021-05-12", "close": 44.895, "volume": 4526776.0}, {"date": "2021-05-13", "close": 44.735, "volume": 4646466.0}, {"date": "2021-05-14", "close": 46.07, "volume": 4459826.0}, {"date": "2021-05-17", "close": 45.675, "volume": 2919912.0}, {"date": "2021-05-18", "close": 45.405, "volume": 3107698.0}, {"date": "2021-05-19", "close": 45.365, "volume": 3543608.0}, {"date": "2021-05-20", "close": 46.25, "volume": 5164670.0}, {"date": "2021-05-21", "close": 46.005, "volume": 3684054.0}, {"date": "2021-05-24", "close": 46.615, "volume": 4327996.0}, {"date": "2021-05-25", "close": 46.515, "volume": 4221544.0}, {"date": "2021-05-26", "close": 46.705, "volume": 2906688.0}, {"date": "2021-05-27", "close": 46.655, "volume": 4489930.0}, {"date": "2021-05-28", "close": 47.135, "volume": 2767524.0}, {"date": "2021-06-01", "close": 46.795, "volume": 5645582.0}, {"date": "2021-06-02", "close": 47.415, "volume": 4828448.0}, {"date": "2021-06-03", "close": 47.525, "volume": 3981156.0}, {"date": "2021-06-04", "close": 47.685, "volume": 2685788.0}, {"date": "2021-06-07", "close": 47.15, "volume": 3396560.0}, {"date": "2021-06-08", "close": 47.08, "volume": 2913034.0}, {"date": "2021-06-09", "close": 46.62, "volume": 2522834.0}, {"date": "2021-06-10", "close": 46.885, "volume": 3455192.0}, {"date": "2021-06-11", "close": 46.75, "volume": 2156696.0}, {"date": "2021-06-14", "close": 46.7, "volume": 3009540.0}, {"date": "2021-06-15", "close": 46.095, "volume": 3614242.0}, {"date": "2021-06-16", "close": 45.76, "volume": 6313304.0}, {"date": "2021-06-17", "close": 46.285, "volume": 3163906.0}, {"date": "2021-06-18", "close": 45.88, "volume": 6802554.0}, {"date": "2021-06-21", "close": 46.02, "volume": 3066996.0}, {"date": "2021-06-22", "close": 45.89, "volume": 3198046.0}, {"date": "2021-06-23", "close": 45.155, "volume": 3717294.0}, {"date": "2021-06-24", "close": 45.07, "volume": 5210934.0}, {"date": "2021-06-25", "close": 46.06, "volume": 8855018.0}, {"date": "2021-06-28", "close": 45.73, "volume": 3954862.0}, {"date": "2021-06-29", "close": 45.78, "volume": 2837164.0}, {"date": "2021-06-30", "close": 45.675, "volume": 3972198.0}, {"date": "2021-07-01", "close": 45.575, "volume": 3406358.0}, {"date": "2021-07-02", "close": 45.43, "volume": 3086652.0}, {"date": "2021-07-06", "close": 45.305, "volume": 4578392.0}, {"date": "2021-07-07", "close": 45.42, "volume": 2552820.0}, {"date": "2021-07-08", "close": 44.92, "volume": 3447602.0}, {"date": "2021-07-09", "close": 45.12, "volume": 2788532.0}, {"date": "2021-07-12", "close": 45.585, "volume": 2986188.0}, {"date": "2021-07-13", "close": 46.01, "volume": 3210646.0}, {"date": "2021-07-14", "close": 46.5, "volume": 4303586.0}, {"date": "2021-07-15", "close": 46.81, "volume": 5191914.0}, {"date": "2021-07-16", "close": 46.535, "volume": 3156566.0}, {"date": "2021-07-19", "close": 46.125, "volume": 3846292.0}, {"date": "2021-07-20", "close": 46.855, "volume": 3116070.0}, {"date": "2021-07-21", "close": 46.675, "volume": 2539686.0}, {"date": "2021-07-22", "close": 46.685, "volume": 1728112.0}, {"date": "2021-07-23", "close": 48.145, "volume": 3849236.0}, {"date": "2021-07-26", "close": 48.0, "volume": 3593984.0}, {"date": "2021-07-27", "close": 47.59, "volume": 6477382.0}, {"date": "2021-07-28", "close": 47.025, "volume": 3049506.0}, {"date": "2021-07-29", "close": 47.29, "volume": 2538826.0}, {"date": "2021-07-30", "close": 47.16, "volume": 3353092.0}, {"date": "2021-08-02", "close": 46.68, "volume": 4080498.0}, {"date": "2021-08-03", "close": 46.52, "volume": 3927636.0}, {"date": "2021-08-04", "close": 46.005, "volume": 3063834.0}, {"date": "2021-08-05", "close": 45.975, "volume": 4018454.0}, {"date": "2021-08-06", "close": 48.485, "volume": 9913408.0}, {"date": "2021-08-09", "close": 49.235, "volume": 5505382.0}, {"date": "2021-08-10", "close": 49.395, "volume": 4374428.0}, {"date": "2021-08-11", "close": 49.36, "volume": 2939336.0}, {"date": "2021-08-12", "close": 48.81, "volume": 2373200.0}, {"date": "2021-08-13", "close": 49.06, "volume": 2773050.0}, {"date": "2021-08-16", "close": 49.21, "volume": 2170094.0}, {"date": "2021-08-17", "close": 48.76, "volume": 2442548.0}, {"date": "2021-08-18", "close": 47.93, "volume": 2100538.0}, {"date": "2021-08-19", "close": 48.59, "volume": 2738504.0}, {"date": "2021-08-20", "close": 48.37, "volume": 2659996.0}, {"date": "2021-08-23", "close": 48.375, "volume": 2027810.0}, {"date": "2021-08-24", "close": 48.315, "volume": 1992042.0}, {"date": "2021-08-25", "close": 48.565, "volume": 1989928.0}, {"date": "2021-08-26", "close": 48.42, "volume": 1929656.0}, {"date": "2021-08-27", "close": 48.665, "volume": 1971844.0}, {"date": "2021-08-30", "close": 48.905, "volume": 1742838.0}, {"date": "2021-08-31", "close": 48.785, "volume": 3100672.0}, {"date": "2021-09-01", "close": 48.9, "volume": 2856026.0}, {"date": "2021-09-02", "close": 48.8, "volume": 2093380.0}, {"date": "2021-09-03", "close": 48.79, "volume": 2285432.0}, {"date": "2021-09-07", "close": 47.59, "volume": 3057826.0}, {"date": "2021-09-08", "close": 48.42, "volume": 2353744.0}, {"date": "2021-09-09", "close": 48.175, "volume": 1935452.0}, {"date": "2021-09-10", "close": 47.96, "volume": 2228970.0}, {"date": "2021-09-13", "close": 47.695, "volume": 2575180.0}, {"date": "2021-09-14", "close": 47.48, "volume": 3036642.0}, {"date": "2021-09-15", "close": 47.57, "volume": 3075810.0}, {"date": "2021-09-16", "close": 47.94, "volume": 2151680.0}, {"date": "2021-09-17", "close": 47.32, "volume": 6246702.0}, {"date": "2021-09-20", "close": 46.395, "volume": 3491690.0}, {"date": "2021-09-21", "close": 45.9, "volume": 2792398.0}, {"date": "2021-09-22", "close": 46.285, "volume": 3050332.0}, {"date": "2021-09-23", "close": 46.545, "volume": 2892712.0}, {"date": "2021-09-24", "close": 46.37, "volume": 2748488.0}, {"date": "2021-09-27", "close": 45.895, "volume": 3183498.0}, {"date": "2021-09-28", "close": 44.75, "volume": 4337144.0}, {"date": "2021-09-29", "close": 44.665, "volume": 2852850.0}, {"date": "2021-09-30", "close": 44.415, "volume": 4550668.0}, {"date": "2021-10-01", "close": 44.94, "volume": 3895756.0}, {"date": "2021-10-04", "close": 44.25, "volume": 5636130.0}, {"date": "2021-10-05", "close": 44.775, "volume": 3174818.0}, {"date": "2021-10-06", "close": 45.05, "volume": 3152672.0}, {"date": "2021-10-07", "close": 45.035, "volume": 3716510.0}, {"date": "2021-10-08", "close": 44.635, "volume": 3211028.0}, {"date": "2021-10-11", "close": 44.025, "volume": 2235412.0}, {"date": "2021-10-12", "close": 43.97, "volume": 3097128.0}, {"date": "2021-10-13", "close": 42.665, "volume": 5975844.0}, {"date": "2021-10-14", "close": 42.8, "volume": 7239916.0}, {"date": "2021-10-15", "close": 42.79, "volume": 7120136.0}, {"date": "2021-10-18", "close": 42.715, "volume": 3552594.0}, {"date": "2021-10-19", "close": 42.5, "volume": 6439134.0}, {"date": "2021-10-20", "close": 42.465, "volume": 6481900.0}, {"date": "2021-10-21", "close": 42.625, "volume": 8226030.0}, {"date": "2021-10-22", "close": 42.365, "volume": 2767214.0}, {"date": "2021-10-25", "close": 42.19, "volume": 4687360.0}, {"date": "2021-10-26", "close": 42.79, "volume": 5747718.0}, {"date": "2021-10-27", "close": 42.44, "volume": 4402134.0}, {"date": "2021-10-28", "close": 42.45, "volume": 3151598.0}, {"date": "2021-10-29", "close": 42.5, "volume": 5403068.0}, {"date": "2021-11-01", "close": 42.73, "volume": 4593964.0}, {"date": "2021-11-02", "close": 42.945, "volume": 4239474.0}, {"date": "2021-11-03", "close": 43.66, "volume": 5841650.0}, {"date": "2021-11-04", "close": 43.89, "volume": 3834210.0}, {"date": "2021-11-05", "close": 45.815, "volume": 8899250.0}, {"date": "2021-11-08", "close": 45.415, "volume": 5537864.0}, {"date": "2021-11-09", "close": 45.88, "volume": 4254456.0}, {"date": "2021-11-10", "close": 45.99, "volume": 4288816.0}, {"date": "2021-11-11", "close": 46.135, "volume": 3367698.0}, {"date": "2021-11-12", "close": 46.03, "volume": 3980454.0}, {"date": "2021-11-15", "close": 46.5, "volume": 5327530.0}, {"date": "2021-11-16", "close": 46.165, "volume": 4315064.0}, {"date": "2021-11-17", "close": 45.7, "volume": 4110488.0}, {"date": "2021-11-18", "close": 44.695, "volume": 5120522.0}, {"date": "2021-11-19", "close": 44.65, "volume": 3880022.0}, {"date": "2021-11-22", "close": 45.045, "volume": 6418680.0}, {"date": "2021-11-23", "close": 44.31, "volume": 5654644.0}, {"date": "2021-11-24", "close": 44.545, "volume": 2990392.0}, {"date": "2021-11-26", "close": 43.525, "volume": 2513976.0}, {"date": "2021-11-29", "close": 43.425, "volume": 3813414.0}, {"date": "2021-11-30", "close": 41.89, "volume": 7082820.0}, {"date": "2021-12-01", "close": 40.53, "volume": 6209380.0}, {"date": "2021-12-02", "close": 41.48, "volume": 5599560.0}, {"date": "2021-12-03", "close": 41.85, "volume": 4822402.0}, {"date": "2021-12-06", "close": 42.855, "volume": 3120430.0}, {"date": "2021-12-07", "close": 44.185, "volume": 7769468.0}, {"date": "2021-12-08", "close": 44.465, "volume": 4618198.0}, {"date": "2021-12-09", "close": 44.15, "volume": 2984390.0}, {"date": "2021-12-10", "close": 44.775, "volume": 5296806.0}, {"date": "2021-12-13", "close": 44.89, "volume": 3196712.0}, {"date": "2021-12-14", "close": 45.185, "volume": 3964550.0}, {"date": "2021-12-15", "close": 45.605, "volume": 5586466.0}, {"date": "2021-12-16", "close": 45.81, "volume": 5437500.0}, {"date": "2021-12-17", "close": 45.81, "volume": 11594838.0}, {"date": "2021-12-20", "close": 45.82, "volume": 5719296.0}, {"date": "2021-12-21", "close": 46.395, "volume": 3091760.0}, {"date": "2021-12-22", "close": 46.74, "volume": 2308130.0}, {"date": "2021-12-23", "close": 46.92, "volume": 2444550.0}, {"date": "2021-12-27", "close": 47.4, "volume": 2034142.0}, {"date": "2021-12-28", "close": 47.35, "volume": 2137158.0}, {"date": "2021-12-29", "close": 47.895, "volume": 2588668.0}, {"date": "2021-12-30", "close": 47.695, "volume": 2226582.0}, {"date": "2021-12-31", "close": 48.02, "volume": 2210162.0}, {"date": "2022-01-03", "close": 48.27, "volume": 3686338.0}, {"date": "2022-01-04", "close": 48.87, "volume": 4181568.0}, {"date": "2022-01-05", "close": 48.025, "volume": 4738958.0}, {"date": "2022-01-06", "close": 47.76, "volume": 4969276.0}, {"date": "2022-01-07", "close": 47.03, "volume": 3675262.0}, {"date": "2022-01-10", "close": 46.365, "volume": 6309582.0}, {"date": "2022-01-11", "close": 47.29, "volume": 3742362.0}, {"date": "2022-01-12", "close": 46.99, "volume": 3743442.0}, {"date": "2022-01-13", "close": 47.185, "volume": 4779258.0}, {"date": "2022-01-14", "close": 44.955, "volume": 8028958.0}, {"date": "2022-01-18", "close": 43.35, "volume": 6206542.0}, {"date": "2022-01-19", "close": 43.365, "volume": 5808160.0}, {"date": "2022-01-20", "close": 43.185, "volume": 3938508.0}, {"date": "2022-01-21", "close": 42.81, "volume": 6160536.0}, {"date": "2022-01-24", "close": 44.07, "volume": 6855900.0}, {"date": "2022-01-25", "close": 43.165, "volume": 5585806.0}, {"date": "2022-01-26", "close": 42.295, "volume": 5077878.0}, {"date": "2022-01-27", "close": 41.585, "volume": 4751406.0}, {"date": "2022-01-28", "close": 42.655, "volume": 5212316.0}, {"date": "2022-01-31", "close": 43.36, "volume": 4579642.0}, {"date": "2022-02-01", "close": 43.235, "volume": 6964290.0}, {"date": "2022-02-02", "close": 43.605, "volume": 4176374.0}, {"date": "2022-02-03", "close": 43.04, "volume": 6862274.0}, {"date": "2022-02-04", "close": 42.145, "volume": 6169880.0}, {"date": "2022-02-07", "close": 42.27, "volume": 3071918.0}, {"date": "2022-02-08", "close": 42.36, "volume": 5139464.0}, {"date": "2022-02-09", "close": 43.145, "volume": 4356238.0}, {"date": "2022-02-10", "close": 41.915, "volume": 6357748.0}, {"date": "2022-02-11", "close": 41.4, "volume": 4233474.0}, {"date": "2022-02-14", "close": 41.285, "volume": 5872026.0}, {"date": "2022-02-15", "close": 41.39, "volume": 7840346.0}, {"date": "2022-02-16", "close": 41.61, "volume": 5330850.0}, {"date": "2022-02-17", "close": 41.07, "volume": 4696026.0}, {"date": "2022-02-18", "close": 40.635, "volume": 10591448.0}, {"date": "2022-02-22", "close": 40.825, "volume": 9145616.0}, {"date": "2022-02-23", "close": 39.705, "volume": 6408368.0}, {"date": "2022-02-24", "close": 40.175, "volume": 9444676.0}, {"date": "2022-02-25", "close": 42.285, "volume": 11672238.0}, {"date": "2022-02-28", "close": 42.2, "volume": 8159418.0}, {"date": "2022-03-01", "close": 41.615, "volume": 5382260.0}, {"date": "2022-03-02", "close": 41.875, "volume": 3418894.0}, {"date": "2022-03-03", "close": 41.675, "volume": 7623620.0}, {"date": "2022-03-04", "close": 40.66, "volume": 7686212.0}, {"date": "2022-03-07", "close": 37.5, "volume": 10949436.0}, {"date": "2022-03-08", "close": 36.245, "volume": 8853494.0}, {"date": "2022-03-09", "close": 38.34, "volume": 7075046.0}, {"date": "2022-03-10", "close": 37.695, "volume": 5517232.0}, {"date": "2022-03-11", "close": 36.61, "volume": 3375024.0}, {"date": "2022-03-14", "close": 36.615, "volume": 3931708.0}, {"date": "2022-03-15", "close": 37.54, "volume": 3991146.0}, {"date": "2022-03-16", "close": 38.595, "volume": 6021974.0}, {"date": "2022-03-17", "close": 39.14, "volume": 4688548.0}, {"date": "2022-03-18", "close": 40.295, "volume": 9555956.0}, {"date": "2022-03-21", "close": 39.5, "volume": 4685584.0}, {"date": "2022-03-22", "close": 40.65, "volume": 7084826.0}, {"date": "2022-03-23", "close": 39.025, "volume": 5123478.0}, {"date": "2022-03-24", "close": 39.28, "volume": 4443064.0}, {"date": "2022-03-25", "close": 39.35, "volume": 3413166.0}, {"date": "2022-03-28", "close": 40.01, "volume": 3321652.0}, {"date": "2022-03-29", "close": 41.29, "volume": 5138404.0}, {"date": "2022-03-30", "close": 40.03, "volume": 3895394.0}, {"date": "2022-03-31", "close": 39.95, "volume": 5368766.0}, {"date": "2022-04-01", "close": 41.075, "volume": 4550140.0}, {"date": "2022-04-04", "close": 41.3, "volume": 4254210.0}, {"date": "2022-04-05", "close": 40.95, "volume": 3999282.0}, {"date": "2022-04-06", "close": 40.41, "volume": 4929554.0}, {"date": "2022-04-07", "close": 40.89, "volume": 5247386.0}, {"date": "2022-04-08", "close": 40.81, "volume": 6990588.0}, {"date": "2022-04-11", "close": 41.085, "volume": 5691552.0}, {"date": "2022-04-12", "close": 41.345, "volume": 5973136.0}, {"date": "2022-04-13", "close": 42.005, "volume": 5956812.0}, {"date": "2022-04-14", "close": 41.295, "volume": 12559700.0}, {"date": "2022-04-18", "close": 41.22, "volume": 4420928.0}, {"date": "2022-04-19", "close": 41.9, "volume": 3784212.0}, {"date": "2022-04-20", "close": 42.675, "volume": 4205400.0}, {"date": "2022-04-21", "close": 43.44, "volume": 8538124.0}, {"date": "2022-04-22", "close": 42.825, "volume": 7973848.0}, {"date": "2022-04-25", "close": 43.34, "volume": 7005228.0}, {"date": "2022-04-26", "close": 43.13, "volume": 8401284.0}, {"date": "2022-04-27", "close": 43.375, "volume": 7378552.0}, {"date": "2022-04-28", "close": 43.905, "volume": 5343126.0}, {"date": "2022-04-29", "close": 42.84, "volume": 6646076.0}, {"date": "2022-05-02", "close": 42.375, "volume": 6969260.0}, {"date": "2022-05-03", "close": 41.96, "volume": 5610254.0}, {"date": "2022-05-04", "close": 43.325, "volume": 7040194.0}, {"date": "2022-05-05", "close": 41.52, "volume": 7849470.0}, {"date": "2022-05-06", "close": 43.335, "volume": 13271494.0}, {"date": "2022-05-09", "close": 41.785, "volume": 9843260.0}, {"date": "2022-05-10", "close": 42.07, "volume": 5860750.0}, {"date": "2022-05-11", "close": 42.455, "volume": 6959328.0}, {"date": "2022-05-12", "close": 42.84, "volume": 6359702.0}, {"date": "2022-05-13", "close": 44.445, "volume": 6411192.0}, {"date": "2022-05-16", "close": 44.555, "volume": 5451068.0}, {"date": "2022-05-17", "close": 44.615, "volume": 4668356.0}, {"date": "2022-05-18", "close": 43.31, "volume": 6415958.0}, {"date": "2022-05-19", "close": 43.38, "volume": 6509030.0}, {"date": "2022-05-20", "close": 43.815, "volume": 7617706.0}, {"date": "2022-05-23", "close": 43.525, "volume": 5906426.0}, {"date": "2022-05-24", "close": 43.745, "volume": 5670014.0}, {"date": "2022-05-25", "close": 43.865, "volume": 3489314.0}, {"date": "2022-05-26", "close": 44.365, "volume": 3225856.0}, {"date": "2022-05-27", "close": 44.835, "volume": 4247178.0}, {"date": "2022-05-31", "close": 44.56, "volume": 8209982.0}, {"date": "2022-06-01", "close": 44.025, "volume": 3887582.0}, {"date": "2022-06-02", "close": 45.17, "volume": 5373950.0}, {"date": "2022-06-03", "close": 44.415, "volume": 4682558.0}, {"date": "2022-06-06", "close": 45.68, "volume": 7057306.0}, {"date": "2022-06-07", "close": 45.425, "volume": 4724296.0}, {"date": "2022-06-08", "close": 45.12, "volume": 3830834.0}, {"date": "2022-06-09", "close": 44.65, "volume": 4228014.0}, {"date": "2022-06-10", "close": 43.52, "volume": 6134106.0}, {"date": "2022-06-13", "close": 42.245, "volume": 5873336.0}, {"date": "2022-06-14", "close": 44.03, "volume": 9365166.0}, {"date": "2022-06-15", "close": 43.935, "volume": 7452734.0}, {"date": "2022-06-16", "close": 43.945, "volume": 8248034.0}, {"date": "2022-06-17", "close": 44.06, "volume": 9618462.0}, {"date": "2022-06-21", "close": 45.42, "volume": 5917654.0}, {"date": "2022-06-22", "close": 45.37, "volume": 4964552.0}, {"date": "2022-06-23", "close": 46.09, "volume": 3586124.0}, {"date": "2022-06-24", "close": 47.29, "volume": 5943230.0}, {"date": "2022-06-27", "close": 47.105, "volume": 4807390.0}, {"date": "2022-06-28", "close": 45.405, "volume": 7031084.0}, {"date": "2022-06-29", "close": 46.675, "volume": 5137886.0}, {"date": "2022-06-30", "close": 46.35, "volume": 5145214.0}, {"date": "2022-07-01", "close": 47.295, "volume": 3635246.0}, {"date": "2022-07-05", "close": 48.055, "volume": 7247160.0}, {"date": "2022-07-06", "close": 48.695, "volume": 7359288.0}, {"date": "2022-07-07", "close": 48.495, "volume": 6708724.0}, {"date": "2022-07-08", "close": 48.74, "volume": 6302398.0}, {"date": "2022-07-11", "close": 48.43, "volume": 4199656.0}, {"date": "2022-07-12", "close": 48.375, "volume": 4246734.0}, {"date": "2022-07-13", "close": 48.4, "volume": 4381208.0}, {"date": "2022-07-14", "close": 48.875, "volume": 5582786.0}, {"date": "2022-07-15", "close": 48.575, "volume": 12850512.0}, {"date": "2022-07-18", "close": 47.51, "volume": 4577058.0}, {"date": "2022-07-19", "close": 48.13, "volume": 4869076.0}, {"date": "2022-07-20", "close": 48.2, "volume": 5166292.0}, {"date": "2022-07-21", "close": 47.885, "volume": 4547498.0}, {"date": "2022-07-22", "close": 47.535, "volume": 3911154.0}, {"date": "2022-07-25", "close": 47.92, "volume": 3755952.0}, {"date": "2022-07-26", "close": 47.945, "volume": 3353226.0}, {"date": "2022-07-27", "close": 48.695, "volume": 4548768.0}, {"date": "2022-07-28", "close": 49.455, "volume": 3859772.0}, {"date": "2022-07-29", "close": 49.81, "volume": 6023170.0}, {"date": "2022-08-01", "close": 49.245, "volume": 6048052.0}, {"date": "2022-08-02", "close": 48.45, "volume": 6194036.0}, {"date": "2022-08-03", "close": 48.025, "volume": 5958562.0}, {"date": "2022-08-04", "close": 48.18, "volume": 6159270.0}, {"date": "2022-08-05", "close": 45.69, "volume": 13870480.0}, {"date": "2022-08-08", "close": 44.715, "volume": 5371260.0}, {"date": "2022-08-09", "close": 44.405, "volume": 12434440.0}, {"date": "2022-08-10", "close": 44.91, "volume": 7162038.0}, {"date": "2022-08-11", "close": 44.65, "volume": 4177266.0}, {"date": "2022-08-12", "close": 45.01, "volume": 5929768.0}, {"date": "2022-08-15", "close": 45.895, "volume": 3627578.0}, {"date": "2022-08-16", "close": 46.14, "volume": 3047798.0}, {"date": "2022-08-17", "close": 45.755, "volume": 2522484.0}, {"date": "2022-08-18", "close": 45.63, "volume": 3331352.0}, {"date": "2022-08-19", "close": 45.295, "volume": 3818064.0}, {"date": "2022-08-22", "close": 44.795, "volume": 4016626.0}, {"date": "2022-08-23", "close": 45.08, "volume": 4434234.0}, {"date": "2022-08-24", "close": 45.215, "volume": 2705362.0}, {"date": "2022-08-25", "close": 45.59, "volume": 3009044.0}, {"date": "2022-08-26", "close": 44.575, "volume": 4215568.0}, {"date": "2022-08-29", "close": 44.295, "volume": 3448872.0}, {"date": "2022-08-30", "close": 44.265, "volume": 4759128.0}, {"date": "2022-08-31", "close": 44.415, "volume": 6569134.0}, {"date": "2022-09-01", "close": 44.5, "volume": 4628086.0}, {"date": "2022-09-02", "close": 44.195, "volume": 6926634.0}, {"date": "2022-09-06", "close": 44.295, "volume": 4912734.0}, {"date": "2022-09-07", "close": 45.225, "volume": 3490926.0}, {"date": "2022-09-08", "close": 45.71, "volume": 4455586.0}, {"date": "2022-09-09", "close": 46.215, "volume": 4955264.0}, {"date": "2022-09-12", "close": 46.78, "volume": 5500064.0}, {"date": "2022-09-13", "close": 44.765, "volume": 5612280.0}, {"date": "2022-09-14", "close": 44.465, "volume": 4387698.0}, {"date": "2022-09-15", "close": 43.685, "volume": 4034166.0}, {"date": "2022-09-16", "close": 43.62, "volume": 8566744.0}, {"date": "2022-09-19", "close": 43.925, "volume": 3150166.0}, {"date": "2022-09-20", "close": 43.85, "volume": 2942366.0}, {"date": "2022-09-21", "close": 43.52, "volume": 4330538.0}, {"date": "2022-09-22", "close": 43.385, "volume": 3894352.0}, {"date": "2022-09-23", "close": 43.545, "volume": 4092040.0}, {"date": "2022-09-26", "close": 43.955, "volume": 5723622.0}, {"date": "2022-09-27", "close": 43.675, "volume": 5584750.0}, {"date": "2022-09-28", "close": 44.7, "volume": 5678422.0}, {"date": "2022-09-29", "close": 44.005, "volume": 5915258.0}, {"date": "2022-09-30", "close": 43.48, "volume": 5921594.0}, {"date": "2022-10-03", "close": 44.535, "volume": 4687570.0}, {"date": "2022-10-04", "close": 45.825, "volume": 4767550.0}, {"date": "2022-10-05", "close": 46.09, "volume": 4270344.0}, {"date": "2022-10-06", "close": 45.87, "volume": 4303102.0}, {"date": "2022-10-07", "close": 45.145, "volume": 5551696.0}, {"date": "2022-10-10", "close": 45.51, "volume": 4284964.0}, {"date": "2022-10-11", "close": 44.73, "volume": 7950712.0}, {"date": "2022-10-12", "close": 44.785, "volume": 5208412.0}, {"date": "2022-10-13", "close": 45.04, "volume": 8063462.0}, {"date": "2022-10-14", "close": 43.7, "volume": 7404368.0}, {"date": "2022-10-17", "close": 44.69, "volume": 4544916.0}, {"date": "2022-10-18", "close": 45.24, "volume": 4377830.0}, {"date": "2022-10-19", "close": 44.12, "volume": 4420460.0}, {"date": "2022-10-20", "close": 43.505, "volume": 4407148.0}, {"date": "2022-10-21", "close": 43.795, "volume": 6638920.0}, {"date": "2022-10-24", "close": 45.055, "volume": 4304642.0}, {"date": "2022-10-25", "close": 45.83, "volume": 3277370.0}, {"date": "2022-10-26", "close": 46.005, "volume": 5018528.0}, {"date": "2022-10-27", "close": 45.865, "volume": 4959152.0}, {"date": "2022-10-28", "close": 46.77, "volume": 4341094.0}, {"date": "2022-10-31", "close": 46.86, "volume": 5903964.0}, {"date": "2022-11-01", "close": 47.175, "volume": 5388324.0}, {"date": "2022-11-02", "close": 45.855, "volume": 4571698.0}, {"date": "2022-11-03", "close": 45.545, "volume": 5182806.0}, {"date": "2022-11-04", "close": 48.97, "volume": 12367444.0}, {"date": "2022-11-07", "close": 49.45, "volume": 6082306.0}, {"date": "2022-11-08", "close": 48.93, "volume": 5211410.0}, {"date": "2022-11-09", "close": 48.115, "volume": 3929322.0}, {"date": "2022-11-10", "close": 49.65, "volume": 6659294.0}, {"date": "2022-11-11", "close": 49.06, "volume": 5388758.0}, {"date": "2022-11-14", "close": 48.46, "volume": 3514644.0}, {"date": "2022-11-15", "close": 49.07, "volume": 6129804.0}, {"date": "2022-11-16", "close": 49.595, "volume": 4654442.0}, {"date": "2022-11-17", "close": 49.48, "volume": 3583180.0}, {"date": "2022-11-18", "close": 49.85, "volume": 4173568.0}, {"date": "2022-11-21", "close": 50.55, "volume": 5098220.0}, {"date": "2022-11-22", "close": 51.58, "volume": 5983388.0}, {"date": "2022-11-23", "close": 51.965, "volume": 3951982.0}, {"date": "2022-11-25", "close": 51.685, "volume": 1735152.0}, {"date": "2022-11-28", "close": 50.94, "volume": 4001482.0}, {"date": "2022-11-29", "close": 49.895, "volume": 4698488.0}, {"date": "2022-11-30", "close": 51.43, "volume": 9048108.0}, {"date": "2022-12-01", "close": 51.625, "volume": 4230826.0}, {"date": "2022-12-02", "close": 52.02, "volume": 3374652.0}, {"date": "2022-12-05", "close": 51.085, "volume": 3412938.0}, {"date": "2022-12-06", "close": 50.72, "volume": 3129836.0}, {"date": "2022-12-07", "close": 50.615, "volume": 2356560.0}, {"date": "2022-12-08", "close": 50.77, "volume": 2147268.0}, {"date": "2022-12-09", "close": 50.02, "volume": 2733808.0}, {"date": "2022-12-12", "close": 50.41, "volume": 3051450.0}, {"date": "2022-12-13", "close": 50.22, "volume": 3328094.0}, {"date": "2022-12-14", "close": 50.95, "volume": 5544770.0}, {"date": "2022-12-15", "close": 49.825, "volume": 3933856.0}, {"date": "2022-12-16", "close": 50.39, "volume": 12221528.0}, {"date": "2022-12-19", "close": 50.21, "volume": 3345080.0}, {"date": "2022-12-20", "close": 50.58, "volume": 3049848.0}, {"date": "2022-12-21", "close": 50.975, "volume": 2477812.0}, {"date": "2022-12-22", "close": 50.405, "volume": 3079264.0}, {"date": "2022-12-23", "close": 50.63, "volume": 1430634.0}, {"date": "2022-12-27", "close": 51.005, "volume": 3000262.0}, {"date": "2022-12-28", "close": 50.66, "volume": 2243362.0}, {"date": "2022-12-29", "close": 51.01, "volume": 2207998.0}, {"date": "2022-12-30", "close": 50.765, "volume": 2288566.0}, {"date": "2023-01-03", "close": 50.66, "volume": 3013638.0}, {"date": "2023-01-04", "close": 51.075, "volume": 3488040.0}, {"date": "2023-01-05", "close": 50.19, "volume": 3698152.0}, {"date": "2023-01-06", "close": 51.215, "volume": 3881462.0}, {"date": "2023-01-09", "close": 50.575, "volume": 3602024.0}, {"date": "2023-01-10", "close": 50.265, "volume": 4983664.0}, {"date": "2023-01-11", "close": 50.845, "volume": 3955254.0}, {"date": "2023-01-12", "close": 50.02, "volume": 4016644.0}, {"date": "2023-01-13", "close": 51.04, "volume": 4000434.0}, {"date": "2023-01-17", "close": 51.085, "volume": 5581716.0}, {"date": "2023-01-18", "close": 50.37, "volume": 6183932.0}, {"date": "2023-01-19", "close": 49.93, "volume": 4363702.0}, {"date": "2023-01-20", "close": 50.0, "volume": 4924228.0}, {"date": "2023-01-23", "close": 50.055, "volume": 4096304.0}, {"date": "2023-01-24", "close": 51.51, "volume": 4125034.0}, {"date": "2023-01-25", "close": 51.76, "volume": 3646316.0}, {"date": "2023-01-26", "close": 51.955, "volume": 3764766.0}, {"date": "2023-01-27", "close": 51.395, "volume": 3150160.0}, {"date": "2023-01-30", "close": 51.185, "volume": 3318962.0}, {"date": "2023-01-31", "close": 52.04, "volume": 3380696.0}, {"date": "2023-02-01", "close": 52.02, "volume": 3991864.0}, {"date": "2023-02-02", "close": 51.29, "volume": 4698084.0}, {"date": "2023-02-03", "close": 50.9, "volume": 5191580.0}, {"date": "2023-02-06", "close": 51.41, "volume": 2848602.0}, {"date": "2023-02-07", "close": 51.255, "volume": 4249140.0}, {"date": "2023-02-08", "close": 51.045, "volume": 3241064.0}, {"date": "2023-02-09", "close": 51.425, "volume": 3070212.0}, {"date": "2023-02-10", "close": 51.4, "volume": 2346964.0}, {"date": "2023-02-13", "close": 52.11, "volume": 2208524.0}, {"date": "2023-02-14", "close": 52.125, "volume": 3942380.0}, {"date": "2023-02-15", "close": 52.5475, "volume": 3826422.0}, {"date": "2023-02-16", "close": 52.02, "volume": 4245934.0}, {"date": "2023-02-17", "close": 52.09, "volume": 2722454.0}, {"date": "2023-02-21", "close": 51.19, "volume": 3536284.0}, {"date": "2023-02-22", "close": 51.165, "volume": 3713634.0}, {"date": "2023-02-23", "close": 51.345, "volume": 3449454.0}, {"date": "2023-02-24", "close": 50.615, "volume": 4187168.0}, {"date": "2023-02-27", "close": 51.16, "volume": 3194240.0}, {"date": "2023-02-28", "close": 50.88, "volume": 5956522.0}, {"date": "2023-03-01", "close": 49.595, "volume": 11352342.0}, {"date": "2023-03-02", "close": 51.075, "volume": 5594020.0}, {"date": "2023-03-03", "close": 51.005, "volume": 3823876.0}, {"date": "2023-03-06", "close": 51.99, "volume": 5485852.0}, {"date": "2023-03-07", "close": 51.61, "volume": 3454748.0}, {"date": "2023-03-08", "close": 51.56, "volume": 2479150.0}, {"date": "2023-03-09", "close": 51.0, "volume": 2774898.0}, {"date": "2023-03-10", "close": 50.085, "volume": 3277784.0}, {"date": "2023-03-13", "close": 50.16, "volume": 3854844.0}, {"date": "2023-03-14", "close": 50.82, "volume": 3232762.0}, {"date": "2023-03-15", "close": 51.175, "volume": 5184570.0}, {"date": "2023-03-16", "close": 51.7, "volume": 4101506.0}, {"date": "2023-03-17", "close": 51.495, "volume": 9458594.0}, {"date": "2023-03-20", "close": 52.275, "volume": 4997728.0}, {"date": "2023-03-21", "close": 51.895, "volume": 3468456.0}, {"date": "2023-03-22", "close": 51.175, "volume": 2801178.0}, {"date": "2023-03-23", "close": 51.195, "volume": 4966622.0}, {"date": "2023-03-24", "close": 52.04, "volume": 2685024.0}, {"date": "2023-03-27", "close": 52.335, "volume": 2990042.0}, {"date": "2023-03-28", "close": 51.6, "volume": 2917564.0}, {"date": "2023-03-29", "close": 52.15, "volume": 3512768.0}, {"date": "2023-03-30", "close": 52.49, "volume": 3487410.0}, {"date": "2023-03-31", "close": 54.01, "volume": 5497067.0}, {"date": "2023-04-03", "close": 53.58, "volume": 4845520.0}, {"date": "2023-04-04", "close": 53.16, "volume": 4088891.0}, {"date": "2023-04-05", "close": 52.8, "volume": 5061931.0}, {"date": "2023-04-06", "close": 52.56, "volume": 5512176.0}, {"date": "2023-04-10", "close": 52.35, "volume": 2823212.0}, {"date": "2023-04-11", "close": 52.28, "volume": 2815116.0}, {"date": "2023-04-12", "close": 52.47, "volume": 3571853.0}, {"date": "2023-04-13", "close": 52.87, "volume": 3620681.0}, {"date": "2023-04-14", "close": 52.56, "volume": 2578391.0}, {"date": "2023-04-17", "close": 52.88, "volume": 2644176.0}, {"date": "2023-04-18", "close": 52.68, "volume": 3350857.0}, {"date": "2023-04-19", "close": 52.49, "volume": 1891707.0}, {"date": "2023-04-20", "close": 52.9, "volume": 3337750.0}, {"date": "2023-04-21", "close": 53.07, "volume": 4484971.0}, {"date": "2023-04-24", "close": 53.7, "volume": 2932250.0}, {"date": "2023-04-25", "close": 54.21, "volume": 3252363.0}, {"date": "2023-04-26", "close": 54.26, "volume": 3195641.0}, {"date": "2023-04-27", "close": 55.28, "volume": 4052632.0}, {"date": "2023-04-28", "close": 56.0, "volume": 3053826.0}, {"date": "2023-05-01", "close": 56.84, "volume": 3984377.0}, {"date": "2023-05-02", "close": 57.54, "volume": 4375119.0}, {"date": "2023-05-03", "close": 58.36, "volume": 6350272.0}, {"date": "2023-05-04", "close": 57.82, "volume": 7627679.0}, {"date": "2023-05-05", "close": 59.71, "volume": 8246370.0}, {"date": "2023-05-08", "close": 59.04, "volume": 5761441.0}, {"date": "2023-05-09", "close": 58.69, "volume": 5573985.0}, {"date": "2023-05-10", "close": 59.11, "volume": 4261160.0}, {"date": "2023-05-11", "close": 59.28, "volume": 3718175.0}, {"date": "2023-05-12", "close": 59.54, "volume": 4105655.0}, {"date": "2023-05-15", "close": 59.72, "volume": 2739828.0}, {"date": "2023-05-16", "close": 59.94, "volume": 3015196.0}, {"date": "2023-05-17", "close": 59.65, "volume": 4241517.0}, {"date": "2023-05-18", "close": 59.85, "volume": 3532420.0}, {"date": "2023-05-19", "close": 59.68, "volume": 6867272.0}, {"date": "2023-05-22", "close": 59.12, "volume": 3980082.0}, {"date": "2023-05-23", "close": 57.94, "volume": 5003419.0}, {"date": "2023-05-24", "close": 57.57, "volume": 4350241.0}, {"date": "2023-05-25", "close": 57.33, "volume": 4280189.0}, {"date": "2023-05-26", "close": 57.61, "volume": 3596704.0}, {"date": "2023-05-30", "close": 57.75, "volume": 3860390.0}, {"date": "2023-05-31", "close": 58.62, "volume": 7211374.0}, {"date": "2023-06-01", "close": 59.36, "volume": 4084695.0}, {"date": "2023-06-02", "close": 59.48, "volume": 4240927.0}, {"date": "2023-06-05", "close": 59.26, "volume": 3138095.0}, {"date": "2023-06-06", "close": 58.33, "volume": 3153777.0}, {"date": "2023-06-07", "close": 56.9, "volume": 5507181.0}, {"date": "2023-06-08", "close": 57.53, "volume": 3208725.0}, {"date": "2023-06-09", "close": 57.25, "volume": 4358618.0}, {"date": "2023-06-12", "close": 57.91, "volume": 4069071.0}, {"date": "2023-06-13", "close": 58.18, "volume": 2711267.0}, {"date": "2023-06-14", "close": 58.48, "volume": 2981689.0}, {"date": "2023-06-15", "close": 58.8, "volume": 3789664.0}, {"date": "2023-06-16", "close": 58.45, "volume": 7692302.0}, {"date": "2023-06-20", "close": 58.36, "volume": 2895075.0}, {"date": "2023-06-21", "close": 58.41, "volume": 2840029.0}, {"date": "2023-06-22", "close": 59.69, "volume": 2907003.0}, {"date": "2023-06-23", "close": 59.11, "volume": 6838843.0}, {"date": "2023-06-26", "close": 57.71, "volume": 5482897.0}, {"date": "2023-06-27", "close": 58.13, "volume": 3155986.0}, {"date": "2023-06-28", "close": 57.15, "volume": 4188993.0}, {"date": "2023-06-29", "close": 57.42, "volume": 4356122.0}, {"date": "2023-06-30", "close": 57.44, "volume": 4124591.0}, {"date": "2023-07-03", "close": 56.95, "volume": 2649471.0}, {"date": "2023-07-05", "close": 56.97, "volume": 4582488.0}, {"date": "2023-07-06", "close": 56.61, "volume": 5591515.0}, {"date": "2023-07-07", "close": 55.87, "volume": 5366198.0}, {"date": "2023-07-10", "close": 56.38, "volume": 4246417.0}, {"date": "2023-07-11", "close": 55.53, "volume": 5329480.0}, {"date": "2023-07-12", "close": 56.21, "volume": 5525772.0}, {"date": "2023-07-13", "close": 56.74, "volume": 3023501.0}, {"date": "2023-07-14", "close": 57.31, "volume": 3069309.0}, {"date": "2023-07-17", "close": 57.29, "volume": 4087895.0}, {"date": "2023-07-18", "close": 56.55, "volume": 5031968.0}, {"date": "2023-07-19", "close": 57.25, "volume": 4206312.0}, {"date": "2023-07-20", "close": 57.58, "volume": 4900879.0}, {"date": "2023-07-21", "close": 58.1, "volume": 12346930.0}, {"date": "2023-07-24", "close": 58.38, "volume": 4062750.0}, {"date": "2023-07-25", "close": 58.08, "volume": 3756455.0}, {"date": "2023-07-26", "close": 58.17, "volume": 4622670.0}, {"date": "2023-07-27", "close": 57.56, "volume": 3427390.0}, {"date": "2023-07-28", "close": 58.15, "volume": 3069288.0}, {"date": "2023-07-31", "close": 57.49, "volume": 3736164.0}, {"date": "2023-08-01", "close": 57.71, "volume": 3031320.0}, {"date": "2023-08-02", "close": 57.63, "volume": 4830528.0}, {"date": "2023-08-03", "close": 57.98, "volume": 7113987.0}, {"date": "2023-08-04", "close": 55.11, "volume": 9744368.0}, {"date": "2023-08-07", "close": 58.49, "volume": 8387245.0}, {"date": "2023-08-08", "close": 57.41, "volume": 4825312.0}, {"date": "2023-08-09", "close": 57.51, "volume": 4687242.0}, {"date": "2023-08-10", "close": 58.1, "volume": 3698705.0}, {"date": "2023-08-11", "close": 58.18, "volume": 2381164.0}, {"date": "2023-08-14", "close": 59.01, "volume": 3904846.0}, {"date": "2023-08-15", "close": 58.21, "volume": 2949370.0}, {"date": "2023-08-16", "close": 58.3, "volume": 2776285.0}, {"date": "2023-08-17", "close": 57.25, "volume": 3542663.0}, {"date": "2023-08-18", "close": 57.36, "volume": 3319823.0}, {"date": "2023-08-21", "close": 57.42, "volume": 3318127.0}, {"date": "2023-08-22", "close": 57.35, "volume": 2674942.0}, {"date": "2023-08-23", "close": 57.91, "volume": 3975053.0}, {"date": "2023-08-24", "close": 57.03, "volume": 5129117.0}, {"date": "2023-08-25", "close": 57.34, "volume": 2654896.0}, {"date": "2023-08-28", "close": 57.71, "volume": 2244928.0}, {"date": "2023-08-29", "close": 58.49, "volume": 3403945.0}, {"date": "2023-08-30", "close": 58.15, "volume": 3246440.0}, {"date": "2023-08-31", "close": 57.41, "volume": 4962721.0}, {"date": "2023-09-01", "close": 56.55, "volume": 2832924.0}, {"date": "2023-09-05", "close": 55.96, "volume": 6205771.0}, {"date": "2023-09-06", "close": 56.28, "volume": 4046114.0}, {"date": "2023-09-07", "close": 56.64, "volume": 3873793.0}, {"date": "2023-09-08", "close": 56.37, "volume": 2486772.0}, {"date": "2023-09-11", "close": 56.78, "volume": 3285839.0}, {"date": "2023-09-12", "close": 56.15, "volume": 3830430.0}, {"date": "2023-09-13", "close": 56.52, "volume": 4684759.0}, {"date": "2023-09-14", "close": 56.87, "volume": 2990141.0}, {"date": "2023-09-15", "close": 56.14, "volume": 9790594.0}, {"date": "2023-09-18", "close": 56.27, "volume": 3840311.0}, {"date": "2023-09-19", "close": 56.01, "volume": 3798837.0}, {"date": "2023-09-20", "close": 55.76, "volume": 4330723.0}, {"date": "2023-09-21", "close": 54.75, "volume": 8015423.0}, {"date": "2023-09-22", "close": 54.52, "volume": 7062448.0}, {"date": "2023-09-25", "close": 54.65, "volume": 5082854.0}, {"date": "2023-09-26", "close": 54.29, "volume": 5285069.0}, {"date": "2023-09-27", "close": 53.12, "volume": 6239281.0}, {"date": "2023-09-28", "close": 53.16, "volume": 4003301.0}, {"date": "2023-09-29", "close": 52.95, "volume": 5133633.0}, {"date": "2023-10-02", "close": 52.54, "volume": 4082934.0}, {"date": "2023-10-03", "close": 50.67, "volume": 7451716.0}, {"date": "2023-10-04", "close": 52.33, "volume": 6805089.0}, {"date": "2023-10-05", "close": 50.09, "volume": 6769832.0}, {"date": "2023-10-06", "close": 49.97, "volume": 7947161.0}, {"date": "2023-10-09", "close": 49.64, "volume": 4593361.0}, {"date": "2023-10-10", "close": 50.4, "volume": 7167990.0}, {"date": "2023-10-11", "close": 49.6, "volume": 4923132.0}, {"date": "2023-10-12", "close": 47.54, "volume": 8329925.0}, {"date": "2023-10-13", "close": 47.72, "volume": 6060628.0}, {"date": "2023-10-16", "close": 48.67, "volume": 5461751.0}, {"date": "2023-10-17", "close": 49.79, "volume": 7497980.0}, {"date": "2023-10-18", "close": 49.84, "volume": 5449164.0}, {"date": "2023-10-19", "close": 50.4, "volume": 8158998.0}, {"date": "2023-10-20", "close": 49.98, "volume": 7487872.0}, {"date": "2023-10-23", "close": 50.3, "volume": 4386674.0}, {"date": "2023-10-24", "close": 50.05, "volume": 7827640.0}, {"date": "2023-10-25", "close": 50.08, "volume": 4751922.0}, {"date": "2023-10-26", "close": 50.06, "volume": 5384870.0}, {"date": "2023-10-27", "close": 49.9, "volume": 5087188.0}, {"date": "2023-10-30", "close": 50.68, "volume": 5665526.0}, {"date": "2023-10-31", "close": 51.1, "volume": 5686371.0}, {"date": "2023-11-01", "close": 51.65, "volume": 6458367.0}, {"date": "2023-11-02", "close": 52.66, "volume": 9394217.0}, {"date": "2023-11-03", "close": 55.56, "volume": 9951842.0}, {"date": "2023-11-06", "close": 56.14, "volume": 5532505.0}, {"date": "2023-11-07", "close": 55.98, "volume": 5121816.0}, {"date": "2023-11-08", "close": 55.66, "volume": 7613899.0}, {"date": "2023-11-09", "close": 55.08, "volume": 5374583.0}, {"date": "2023-11-10", "close": 55.28, "volume": 5849616.0}, {"date": "2023-11-13", "close": 55.54, "volume": 3461675.0}, {"date": "2023-11-14", "close": 55.68, "volume": 4625257.0}, {"date": "2023-11-15", "close": 55.42, "volume": 4658000.0}, {"date": "2023-11-16", "close": 55.1, "volume": 5015760.0}, {"date": "2023-11-17", "close": 54.79, "volume": 7936431.0}, {"date": "2023-11-20", "close": 54.82, "volume": 6965091.0}, {"date": "2023-11-21", "close": 54.8, "volume": 8424467.0}, {"date": "2023-11-22", "close": 55.22, "volume": 4756325.0}, {"date": "2023-11-24", "close": 55.17, "volume": 1871755.0}, {"date": "2023-11-27", "close": 54.72, "volume": 4535610.0}, {"date": "2023-11-28", "close": 55.28, "volume": 8008569.0}, {"date": "2023-11-29", "close": 54.71, "volume": 8844517.0}, {"date": "2023-11-30", "close": 55.15, "volume": 8484083.0}, {"date": "2023-12-01", "close": 55.22, "volume": 5526628.0}, {"date": "2023-12-04", "close": 55.17, "volume": 5413259.0}, {"date": "2023-12-05", "close": 54.26, "volume": 5775496.0}, {"date": "2023-12-06", "close": 54.3, "volume": 5649426.0}, {"date": "2023-12-07", "close": 54.3, "volume": 5129858.0}, {"date": "2023-12-08", "close": 53.92, "volume": 4935825.0}, {"date": "2023-12-11", "close": 55.26, "volume": 4631845.0}, {"date": "2023-12-12", "close": 55.8, "volume": 4122405.0}, {"date": "2023-12-13", "close": 56.55, "volume": 5780710.0}, {"date": "2023-12-14", "close": 55.56, "volume": 5595397.0}, {"date": "2023-12-15", "close": 55.09, "volume": 9880424.0}, {"date": "2023-12-18", "close": 55.3, "volume": 4230201.0}, {"date": "2023-12-19", "close": 55.58, "volume": 4203793.0}, {"date": "2023-12-20", "close": 54.36, "volume": 4820446.0}, {"date": "2023-12-21", "close": 55.38, "volume": 4323807.0}, {"date": "2023-12-22", "close": 56.01, "volume": 3942673.0}, {"date": "2023-12-26", "close": 56.79, "volume": 3469185.0}, {"date": "2023-12-27", "close": 57.34, "volume": 3606206.0}, {"date": "2023-12-28", "close": 57.42, "volume": 3344826.0}, {"date": "2023-12-29", "close": 57.61, "volume": 4061621.0}, {"date": "2024-01-02", "close": 58.59, "volume": 8150088.0}, {"date": "2024-01-03", "close": 57.48, "volume": 6954559.0}, {"date": "2024-01-04", "close": 57.71, "volume": 4984379.0}, {"date": "2024-01-05", "close": 57.54, "volume": 3741772.0}, {"date": "2024-01-08", "close": 57.96, "volume": 5764345.0}, {"date": "2024-01-09", "close": 58.74, "volume": 5042871.0}, {"date": "2024-01-10", "close": 58.91, "volume": 4436276.0}, {"date": "2024-01-11", "close": 58.63, "volume": 4159343.0}, {"date": "2024-01-12", "close": 59.05, "volume": 4024985.0}, {"date": "2024-01-16", "close": 58.17, "volume": 5783083.0}, {"date": "2024-01-17", "close": 57.11, "volume": 8595546.0}, {"date": "2024-01-18", "close": 57.25, "volume": 4800425.0}, {"date": "2024-01-19", "close": 57.18, "volume": 5450409.0}, {"date": "2024-01-22", "close": 56.32, "volume": 4294443.0}, {"date": "2024-01-23", "close": 55.57, "volume": 7050033.0}, {"date": "2024-01-24", "close": 55.07, "volume": 9574705.0}, {"date": "2024-01-25", "close": 55.14, "volume": 5711641.0}, {"date": "2024-01-26", "close": 55.44, "volume": 5273127.0}, {"date": "2024-01-29", "close": 55.59, "volume": 5736036.0}, {"date": "2024-01-30", "close": 55.31, "volume": 4704197.0}, {"date": "2024-01-31", "close": 55.02, "volume": 5908152.0}, {"date": "2024-02-01", "close": 55.94, "volume": 5619549.0}, {"date": "2024-02-02", "close": 55.35, "volume": 5481813.0}, {"date": "2024-02-05", "close": 55.12, "volume": 4768898.0}, {"date": "2024-02-06", "close": 56.34, "volume": 7406959.0}, {"date": "2024-02-07", "close": 56.46, "volume": 4315138.0}, {"date": "2024-02-08", "close": 56.49, "volume": 4253902.0}, {"date": "2024-02-09", "close": 55.66, "volume": 3893969.0}, {"date": "2024-02-12", "close": 55.93, "volume": 3497830.0}, {"date": "2024-02-13", "close": 56.16, "volume": 5970913.0}, {"date": "2024-02-14", "close": 55.87, "volume": 3981935.0}, {"date": "2024-02-15", "close": 56.17, "volume": 5553181.0}, {"date": "2024-02-16", "close": 55.02, "volume": 6077720.0}, {"date": "2024-02-20", "close": 55.4, "volume": 5620358.0}, {"date": "2024-02-21", "close": 55.14, "volume": 5714577.0}, {"date": "2024-02-22", "close": 55.11, "volume": 6579869.0}, {"date": "2024-02-23", "close": 55.29, "volume": 3307984.0}, {"date": "2024-02-26", "close": 55.72, "volume": 4876722.0}, {"date": "2024-02-27", "close": 56.11, "volume": 4200879.0}, {"date": "2024-02-28", "close": 55.85, "volume": 6789483.0}, {"date": "2024-02-29", "close": 59.1, "volume": 11115750.0}, {"date": "2024-03-01", "close": 58.79, "volume": 6401956.0}, {"date": "2024-03-04", "close": 58.5, "volume": 6993170.0}, {"date": "2024-03-05", "close": 57.89, "volume": 5846381.0}, {"date": "2024-03-06", "close": 58.31, "volume": 6487259.0}, {"date": "2024-03-07", "close": 59.38, "volume": 4683264.0}, {"date": "2024-03-08", "close": 59.18, "volume": 4294886.0}, {"date": "2024-03-11", "close": 59.16, "volume": 3307661.0}, {"date": "2024-03-12", "close": 59.82, "volume": 3761259.0}, {"date": "2024-03-13", "close": 60.85, "volume": 5953682.0}, {"date": "2024-03-14", "close": 60.3, "volume": 3927237.0}, {"date": "2024-03-15", "close": 60.45, "volume": 8046630.0}, {"date": "2024-03-18", "close": 60.79, "volume": 3923408.0}, {"date": "2024-03-19", "close": 60.54, "volume": 3342274.0}, {"date": "2024-03-20", "close": 60.14, "volume": 3336121.0}, {"date": "2024-03-21", "close": 59.88, "volume": 3328627.0}, {"date": "2024-03-22", "close": 59.5, "volume": 3034281.0}, {"date": "2024-03-25", "close": 59.09, "volume": 3938378.0}, {"date": "2024-03-26", "close": 59.32, "volume": 2835775.0}, {"date": "2024-03-27", "close": 59.2, "volume": 3495295.0}, {"date": "2024-03-28", "close": 59.28, "volume": 4469662.0}, {"date": "2024-04-01", "close": 57.74, "volume": 5369126.0}, {"date": "2024-04-02", "close": 56.9, "volume": 5987237.0}, {"date": "2024-04-03", "close": 55.95, "volume": 4725998.0}, {"date": "2024-04-04", "close": 55.75, "volume": 5565855.0}, {"date": "2024-04-05", "close": 55.9, "volume": 4847782.0}, {"date": "2024-04-08", "close": 55.65, "volume": 4264919.0}, {"date": "2024-04-09", "close": 55.75, "volume": 3868897.0}, {"date": "2024-04-10", "close": 54.81, "volume": 6271911.0}, {"date": "2024-04-11", "close": 54.73, "volume": 4527817.0}, {"date": "2024-04-12", "close": 55.01, "volume": 5634395.0}, {"date": "2024-04-15", "close": 54.11, "volume": 8889877.0}, {"date": "2024-04-16", "close": 54.69, "volume": 6218989.0}, {"date": "2024-04-17", "close": 54.25, "volume": 5931314.0}, {"date": "2024-04-18", "close": 53.46, "volume": 4757160.0}, {"date": "2024-04-19", "close": 53.14, "volume": 10405160.0}, {"date": "2024-04-22", "close": 53.6, "volume": 4430457.0}, {"date": "2024-04-23", "close": 53.73, "volume": 5641757.0}, {"date": "2024-04-24", "close": 54.33, "volume": 6944730.0}, {"date": "2024-04-25", "close": 53.15, "volume": 7483057.0}, {"date": "2024-04-26", "close": 53.37, "volume": 4204563.0}, {"date": "2024-04-29", "close": 54.13, "volume": 4163696.0}, {"date": "2024-04-30", "close": 53.45, "volume": 5652720.0}, {"date": "2024-05-01", "close": 53.54, "volume": 7359236.0}, {"date": "2024-05-02", "close": 53.39, "volume": 6293951.0}, {"date": "2024-05-03", "close": 55.0, "volume": 12204620.0}, {"date": "2024-05-06", "close": 54.22, "volume": 10088120.0}, {"date": "2024-05-07", "close": 54.67, "volume": 8679092.0}, {"date": "2024-05-08", "close": 54.3, "volume": 6912352.0}, {"date": "2024-05-09", "close": 55.2, "volume": 4367879.0}, {"date": "2024-05-10", "close": 55.46, "volume": 3958919.0}, {"date": "2024-05-13", "close": 54.72, "volume": 4951168.0}, {"date": "2024-05-14", "close": 54.48, "volume": 11345680.0}, {"date": "2024-05-15", "close": 54.24, "volume": 5932098.0}, {"date": "2024-05-16", "close": 54.09, "volume": 4177505.0}, {"date": "2024-05-17", "close": 54.11, "volume": 5243208.0}, {"date": "2024-05-20", "close": 53.58, "volume": 6300010.0}, {"date": "2024-05-21", "close": 53.38, "volume": 5536544.0}, {"date": "2024-05-22", "close": 53.1, "volume": 6566162.0}, {"date": "2024-05-23", "close": 52.64, "volume": 6978812.0}, {"date": "2024-05-24", "close": 52.7, "volume": 7137661.0}, {"date": "2024-05-28", "close": 51.65, "volume": 10855720.0}, {"date": "2024-05-29", "close": 52.13, "volume": 14571400.0}, {"date": "2024-05-30", "close": 51.24, "volume": 15555750.0}, {"date": "2024-05-31", "close": 51.92, "volume": 20482850.0}, {"date": "2024-06-03", "close": 51.89, "volume": 26613810.0}, {"date": "2024-06-04", "close": 52.19, "volume": 26337580.0}, {"date": "2024-06-05", "close": 52.0, "volume": 36709510.0}, {"date": "2024-06-06", "close": 52.45, "volume": 35094390.0}, {"date": "2024-06-07", "close": 52.69, "volume": 18586480.0}, {"date": "2024-06-10", "close": 51.0, "volume": 20152490.0}, {"date": "2024-06-11", "close": 51.16, "volume": 16163540.0}, {"date": "2024-06-12", "close": 49.77, "volume": 27290120.0}, {"date": "2024-06-13", "close": 48.72, "volume": 14660680.0}, {"date": "2024-06-14", "close": 48.03, "volume": 10690790.0}, {"date": "2024-06-17", "close": 49.13, "volume": 8492327.0}, {"date": "2024-06-18", "close": 48.42, "volume": 9376739.0}, {"date": "2024-06-20", "close": 48.68, "volume": 8622019.0}, {"date": "2024-06-21", "close": 49.09, "volume": 16238020.0}, {"date": "2024-06-24", "close": 49.49, "volume": 9290045.0}, {"date": "2024-06-25", "close": 50.14, "volume": 7534408.0}, {"date": "2024-06-26", "close": 50.46, "volume": 6302747.0}, {"date": "2024-06-27", "close": 50.57, "volume": 4226788.0}, {"date": "2024-06-28", "close": 49.95, "volume": 11843340.0}, {"date": "2024-07-01", "close": 49.9, "volume": 4963801.0}, {"date": "2024-07-02", "close": 49.34, "volume": 6283212.0}, {"date": "2024-07-03", "close": 49.16, "volume": 4172739.0}, {"date": "2024-07-05", "close": 49.75, "volume": 6076772.0}, {"date": "2024-07-08", "close": 50.18, "volume": 6863264.0}, {"date": "2024-07-09", "close": 49.8, "volume": 5851801.0}, {"date": "2024-07-10", "close": 49.85, "volume": 4938316.0}, {"date": "2024-07-11", "close": 50.28, "volume": 6504077.0}, {"date": "2024-07-12", "close": 50.83, "volume": 5274210.0}, {"date": "2024-07-15", "close": 49.86, "volume": 5467545.0}, {"date": "2024-07-16", "close": 50.49, "volume": 4105951.0}, {"date": "2024-07-17", "close": 50.72, "volume": 5366379.0}, {"date": "2024-07-18", "close": 51.01, "volume": 6396188.0}, {"date": "2024-07-19", "close": 50.89, "volume": 4851035.0}, {"date": "2024-07-22", "close": 50.36, "volume": 5654695.0}, {"date": "2024-07-23", "close": 50.31, "volume": 6159654.0}, {"date": "2024-07-24", "close": 49.59, "volume": 7109806.0}, {"date": "2024-07-25", "close": 50.1, "volume": 6462486.0}, {"date": "2024-07-26", "close": 51.0, "volume": 3803316.0}, {"date": "2024-07-29", "close": 51.27, "volume": 4880218.0}, {"date": "2024-07-30", "close": 51.57, "volume": 4024771.0}, {"date": "2024-07-31", "close": 51.45, "volume": 6978179.0}, {"date": "2024-08-01", "close": 51.38, "volume": 4815997.0}, {"date": "2024-08-02", "close": 51.61, "volume": 6058471.0}, {"date": "2024-08-05", "close": 50.47, "volume": 5728989.0}, {"date": "2024-08-06", "close": 50.8, "volume": 5146034.0}, {"date": "2024-08-07", "close": 50.53, "volume": 7295501.0}, {"date": "2024-08-08", "close": 45.005, "volume": 27323060.0}, {"date": "2024-08-09", "close": 46.06, "volume": 14618890.0}, {"date": "2024-08-12", "close": 45.89, "volume": 7644005.0}, {"date": "2024-08-13", "close": 46.5, "volume": 6554617.0}, {"date": "2024-08-14", "close": 46.24, "volume": 7164685.0}, {"date": "2024-08-15", "close": 46.99, "volume": 6680510.0}, {"date": "2024-08-16", "close": 46.74, "volume": 4611563.0}, {"date": "2024-08-19", "close": 46.6, "volume": 5206308.0}, {"date": "2024-08-20", "close": 46.71, "volume": 7071063.0}, {"date": "2024-08-21", "close": 47.01, "volume": 5239227.0}, {"date": "2024-08-22", "close": 46.48, "volume": 3309180.0}, {"date": "2024-08-23", "close": 46.65, "volume": 4507863.0}, {"date": "2024-08-26", "close": 47.28, "volume": 3868610.0}, {"date": "2024-08-27", "close": 47.59, "volume": 3836856.0}, {"date": "2024-08-28", "close": 47.05, "volume": 4447412.0}, {"date": "2024-08-29", "close": 47.0, "volume": 6752133.0}, {"date": "2024-08-30", "close": 47.13, "volume": 5420830.0}, {"date": "2024-09-03", "close": 48.3, "volume": 7421980.0}, {"date": "2024-09-04", "close": 48.38, "volume": 4784009.0}, {"date": "2024-09-05", "close": 48.22, "volume": 3838822.0}, {"date": "2024-09-06", "close": 48.65, "volume": 5847890.0}, {"date": "2024-09-09", "close": 50.74, "volume": 9188021.0}, {"date": "2024-09-10", "close": 50.33, "volume": 5372815.0}, {"date": "2024-09-11", "close": 49.65, "volume": 5225753.0}, {"date": "2024-09-12", "close": 49.91, "volume": 4102366.0}, {"date": "2024-09-13", "close": 50.83, "volume": 3816007.0}, {"date": "2024-09-16", "close": 50.75, "volume": 4106946.0}, {"date": "2024-09-17", "close": 51.07, "volume": 7146981.0}, {"date": "2024-09-18", "close": 52.35, "volume": 7016766.0}, {"date": "2024-09-19", "close": 51.83, "volume": 6642671.0}, {"date": "2024-09-20", "close": 51.18, "volume": 15195590.0}, {"date": "2024-09-23", "close": 52.33, "volume": 5556239.0}, {"date": "2024-09-24", "close": 52.45, "volume": 5625290.0}, {"date": "2024-09-25", "close": 51.67, "volume": 4151330.0}, {"date": "2024-09-26", "close": 52.01, "volume": 7817553.0}, {"date": "2024-09-27", "close": 52.46, "volume": 4434576.0}, {"date": "2024-09-30", "close": 52.17, "volume": 5971274.0}, {"date": "2024-10-01", "close": 51.59, "volume": 6838735.0}, {"date": "2024-10-02", "close": 50.94, "volume": 6588935.0}, {"date": "2024-10-03", "close": 50.31, "volume": 4155993.0}, {"date": "2024-10-04", "close": 50.95, "volume": 5015095.0}, {"date": "2024-10-07", "close": 49.24, "volume": 7559117.0}, {"date": "2024-10-08", "close": 49.49, "volume": 3526191.0}, {"date": "2024-10-09", "close": 49.77, "volume": 3122845.0}, {"date": "2024-10-10", "close": 50.77, "volume": 3906574.0}, {"date": "2024-10-11", "close": 51.31, "volume": 6945656.0}, {"date": "2024-10-14", "close": 51.68, "volume": 5564275.0}, {"date": "2024-10-15", "close": 52.62, "volume": 7999719.0}, {"date": "2024-10-16", "close": 53.58, "volume": 6386042.0}, {"date": "2024-10-17", "close": 53.44, "volume": 5872608.0}, {"date": "2024-10-18", "close": 54.05, "volume": 8917610.0}, {"date": "2024-10-21", "close": 53.77, "volume": 4279818.0}, {"date": "2024-10-22", "close": 53.6, "volume": 2317260.0}, {"date": "2024-10-23", "close": 53.56, "volume": 2549423.0}, {"date": "2024-10-24", "close": 53.44, "volume": 3872689.0}, {"date": "2024-10-25", "close": 53.37, "volume": 3613463.0}, {"date": "2024-10-28", "close": 53.1, "volume": 3208657.0}, {"date": "2024-10-29", "close": 52.48, "volume": 6924235.0}, {"date": "2024-10-30", "close": 52.6, "volume": 6892139.0}, {"date": "2024-10-31", "close": 52.68, "volume": 4625426.0}, {"date": "2024-11-01", "close": 52.3, "volume": 6325111.0}, {"date": "2024-11-04", "close": 54.06, "volume": 8702997.0}, {"date": "2024-11-05", "close": 54.11, "volume": 4650475.0}, {"date": "2024-11-06", "close": 54.44, "volume": 6931144.0}, {"date": "2024-11-07", "close": 54.73, "volume": 11702670.0}, {"date": "2024-11-08", "close": 54.14, "volume": 10426260.0}, {"date": "2024-11-11", "close": 55.74, "volume": 7435487.0}, {"date": "2024-11-12", "close": 56.02, "volume": 7457270.0}, {"date": "2024-11-13", "close": 56.38, "volume": 4526871.0}, {"date": "2024-11-14", "close": 55.96, "volume": 8941240.0}, {"date": "2024-11-15", "close": 52.0, "volume": 10606120.0}, {"date": "2024-11-18", "close": 53.27, "volume": 7255742.0}, {"date": "2024-11-19", "close": 53.73, "volume": 3461045.0}, {"date": "2024-11-20", "close": 53.7, "volume": 3833881.0}, {"date": "2024-11-21", "close": 53.98, "volume": 4846508.0}, {"date": "2024-11-22", "close": 54.06, "volume": 2761627.0}, {"date": "2024-11-25", "close": 54.98, "volume": 6711999.0}, {"date": "2024-11-26", "close": 54.83, "volume": 4411562.0}, {"date": "2024-11-27", "close": 55.14, "volume": 3121012.0}, {"date": "2024-11-29", "close": 55.13, "volume": 3431094.0}, {"date": "2024-12-02", "close": 54.98, "volume": 5682863.0}, {"date": "2024-12-03", "close": 54.19, "volume": 5378295.0}, {"date": "2024-12-04", "close": 53.75, "volume": 4035760.0}, {"date": "2024-12-05", "close": 53.1, "volume": 4677582.0}, {"date": "2024-12-06", "close": 52.27, "volume": 3937407.0}, {"date": "2024-12-09", "close": 53.21, "volume": 5994504.0}, {"date": "2024-12-10", "close": 53.01, "volume": 4243591.0}, {"date": "2024-12-11", "close": 52.1, "volume": 3438828.0}, {"date": "2024-12-12", "close": 52.92, "volume": 4274394.0}, {"date": "2024-12-13", "close": 52.76, "volume": 4695371.0}, {"date": "2024-12-16", "close": 52.25, "volume": 4377764.0}, {"date": "2024-12-17", "close": 51.95, "volume": 4643757.0}, {"date": "2024-12-18", "close": 51.54, "volume": 4803024.0}, {"date": "2024-12-19", "close": 50.9, "volume": 7188484.0}, {"date": "2024-12-20", "close": 51.72, "volume": 11411340.0}, {"date": "2024-12-23", "close": 51.86, "volume": 3850760.0}, {"date": "2024-12-24", "close": 52.51, "volume": 2027321.0}, {"date": "2024-12-26", "close": 52.67, "volume": 2921250.0}, {"date": "2024-12-27", "close": 52.55, "volume": 3231268.0}, {"date": "2024-12-30", "close": 52.53, "volume": 3813625.0}, {"date": "2024-12-31", "close": 52.56, "volume": 3811018.0}, {"date": "2025-01-02", "close": 52.31, "volume": 3846371.0}, {"date": "2025-01-03", "close": 52.39, "volume": 3736739.0}, {"date": "2025-01-06", "close": 51.87, "volume": 3778196.0}, {"date": "2025-01-07", "close": 51.55, "volume": 4893115.0}, {"date": "2025-01-08", "close": 51.6, "volume": 3166957.0}, {"date": "2025-01-10", "close": 49.74, "volume": 6706188.0}, {"date": "2025-01-13", "close": 49.99, "volume": 5634697.0}, {"date": "2025-01-14", "close": 50.1, "volume": 3792196.0}, {"date": "2025-01-15", "close": 49.26, "volume": 8703171.0}, {"date": "2025-01-16", "close": 49.65, "volume": 6849873.0}, {"date": "2025-01-17", "close": 49.42, "volume": 11799380.0}, {"date": "2025-01-21", "close": 49.22, "volume": 9694050.0}, {"date": "2025-01-22", "close": 49.21, "volume": 7882036.0}, {"date": "2025-01-23", "close": 48.11, "volume": 6429808.0}, {"date": "2025-01-24", "close": 48.28, "volume": 9044148.0}, {"date": "2025-01-27", "close": 49.34, "volume": 10112230.0}, {"date": "2025-01-28", "close": 48.65, "volume": 6380276.0}, {"date": "2025-01-29", "close": 49.1, "volume": 7083600.0}, {"date": "2025-01-30", "close": 49.36, "volume": 5344299.0}, {"date": "2025-01-31", "close": 48.71, "volume": 4937499.0}, {"date": "2025-02-03", "close": 47.5, "volume": 6175593.0}, {"date": "2025-02-04", "close": 46.61, "volume": 9208332.0}, {"date": "2025-02-05", "close": 46.16, "volume": 7605348.0}, {"date": "2025-02-06", "close": 46.3, "volume": 4578327.0}, {"date": "2025-02-07", "close": 46.57, "volume": 4634453.0}, {"date": "2025-02-10", "close": 47.81, "volume": 7114394.0}, {"date": "2025-02-11", "close": 48.06, "volume": 3141322.0}, {"date": "2025-02-12", "close": 48.17, "volume": 2696399.0}, {"date": "2025-02-13", "close": 49.52, "volume": 5722852.0}, {"date": "2025-02-14", "close": 49.25, "volume": 6107118.0}, {"date": "2025-02-18", "close": 51.05, "volume": 8073519.0}, {"date": "2025-02-19", "close": 51.69, "volume": 6564882.0}, {"date": "2025-02-20", "close": 51.21, "volume": 7028270.0}, {"date": "2025-02-21", "close": 53.0, "volume": 7703095.0}, {"date": "2025-02-24", "close": 52.56, "volume": 7946344.0}, {"date": "2025-02-25", "close": 52.13, "volume": 7663136.0}, {"date": "2025-02-26", "close": 51.65, "volume": 5024317.0}, {"date": "2025-02-27", "close": 51.92, "volume": 7541053.0}, {"date": "2025-02-28", "close": 54.65, "volume": 15068270.0}, {"date": "2025-03-03", "close": 55.17, "volume": 8325084.0}, {"date": "2025-03-04", "close": 54.82, "volume": 9137571.0}, {"date": "2025-03-05", "close": 55.35, "volume": 7171808.0}, {"date": "2025-03-06", "close": 55.69, "volume": 5383145.0}, {"date": "2025-03-07", "close": 55.07, "volume": 6355493.0}, {"date": "2025-03-10", "close": 55.77, "volume": 8910678.0}, {"date": "2025-03-11", "close": 55.23, "volume": 6477697.0}, {"date": "2025-03-12", "close": 54.4, "volume": 5563234.0}, {"date": "2025-03-13", "close": 54.34, "volume": 3597574.0}, {"date": "2025-03-14", "close": 55.09, "volume": 5064803.0}, {"date": "2025-03-17", "close": 56.21, "volume": 4361283.0}, {"date": "2025-03-18", "close": 56.8, "volume": 5476990.0}, {"date": "2025-03-19", "close": 56.82, "volume": 4462419.0}, {"date": "2025-03-20", "close": 56.87, "volume": 4953101.0}, {"date": "2025-03-21", "close": 57.31, "volume": 7643027.0}, {"date": "2025-03-24", "close": 57.83, "volume": 6638012.0}, {"date": "2025-03-25", "close": 57.84, "volume": 4687479.0}, {"date": "2025-03-26", "close": 57.76, "volume": 5211386.0}, {"date": "2025-03-27", "close": 58.58, "volume": 3586237.0}, {"date": "2025-03-28", "close": 57.86, "volume": 4464993.0}, {"date": "2025-03-31", "close": 58.52, "volume": 5588031.0}, {"date": "2025-04-01", "close": 59.04, "volume": 5035509.0}, {"date": "2025-04-02", "close": 59.36, "volume": 4632752.0}, {"date": "2025-04-03", "close": 59.65, "volume": 8537997.0}, {"date": "2025-04-04", "close": 57.08, "volume": 10386400.0}, {"date": "2025-04-07", "close": 57.11, "volume": 9891902.0}, {"date": "2025-04-08", "close": 55.01, "volume": 19283900.0}, {"date": "2025-04-09", "close": 58.25, "volume": 10002540.0}, {"date": "2025-04-10", "close": 57.77, "volume": 5845635.0}, {"date": "2025-04-11", "close": 58.15, "volume": 5655981.0}, {"date": "2025-04-14", "close": 58.58, "volume": 4517103.0}, {"date": "2025-04-15", "close": 58.64, "volume": 3082023.0}, {"date": "2025-04-16", "close": 57.95, "volume": 5060585.0}, {"date": "2025-04-17", "close": 58.41, "volume": 7138377.0}, {"date": "2025-04-21", "close": 58.01, "volume": 4632507.0}, {"date": "2025-04-22", "close": 59.28, "volume": 4490566.0}, {"date": "2025-04-23", "close": 59.09, "volume": 4994286.0}, {"date": "2025-04-24", "close": 58.59, "volume": 3619205.0}, {"date": "2025-04-25", "close": 58.67, "volume": 3898447.0}, {"date": "2025-04-28", "close": 58.49, "volume": 3057179.0}, {"date": "2025-04-29", "close": 59.25, "volume": 3448548.0}, {"date": "2025-04-30", "close": 60.12, "volume": 5229048.0}, {"date": "2025-05-01", "close": 59.52, "volume": 5164948.0}, {"date": "2025-05-02", "close": 60.05, "volume": 4161647.0}, {"date": "2025-05-05", "close": 60.91, "volume": 4609482.0}, {"date": "2025-05-06", "close": 60.02, "volume": 5258129.0}, {"date": "2025-05-07", "close": 60.56, "volume": 3871268.0}, {"date": "2025-05-08", "close": 60.14, "volume": 6083939.0}, {"date": "2025-05-09", "close": 61.0, "volume": 8655116.0}, {"date": "2025-05-12", "close": 61.36, "volume": 6288066.0}, {"date": "2025-05-13", "close": 60.23, "volume": 5384458.0}, {"date": "2025-05-14", "close": 61.0, "volume": 5066216.0}, {"date": "2025-05-15", "close": 62.33, "volume": 6753873.0}, {"date": "2025-05-16", "close": 62.86, "volume": 8603675.0}, {"date": "2025-05-19", "close": 62.9, "volume": 4009972.0}, {"date": "2025-05-20", "close": 62.99, "volume": 5400807.0}, {"date": "2025-05-21", "close": 63.1, "volume": 6278284.0}, {"date": "2025-05-22", "close": 62.87, "volume": 3812501.0}, {"date": "2025-05-23", "close": 63.36, "volume": 3508984.0}, {"date": "2025-05-27", "close": 64.24, "volume": 5266355.0}, {"date": "2025-05-28", "close": 63.77, "volume": 3326946.0}, {"date": "2025-05-29", "close": 63.64, "volume": 4146360.0}, {"date": "2025-05-30", "close": 63.95, "volume": 13500830.0}, {"date": "2025-06-02", "close": 63.83, "volume": 5070408.0}, {"date": "2025-06-03", "close": 63.99, "volume": 6015371.0}, {"date": "2025-06-04", "close": 63.16, "volume": 4908022.0}, {"date": "2025-06-05", "close": 63.0, "volume": 4828240.0}, {"date": "2025-06-06", "close": 63.41, "volume": 3690561.0}, {"date": "2025-06-09", "close": 63.0, "volume": 4264517.0}, {"date": "2025-06-10", "close": 63.04, "volume": 4630295.0}, {"date": "2025-06-11", "close": 62.59, "volume": 4799346.0}, {"date": "2025-06-12", "close": 63.69, "volume": 6259580.0}, {"date": "2025-06-13", "close": 63.06, "volume": 6155885.0}, {"date": "2025-06-16", "close": 63.88, "volume": 5233461.0}, {"date": "2025-06-17", "close": 62.78, "volume": 12008130.0}, {"date": "2025-06-18", "close": 63.19, "volume": 4923678.0}, {"date": "2025-06-20", "close": 63.09, "volume": 12785960.0}, {"date": "2025-06-23", "close": 63.21, "volume": 5739755.0}, {"date": "2025-06-24", "close": 63.57, "volume": 4659129.0}, {"date": "2025-06-25", "close": 62.2, "volume": 4668381.0}, {"date": "2025-06-26", "close": 62.19, "volume": 6676797.0}, {"date": "2025-06-27", "close": 61.71, "volume": 8486649.0}, {"date": "2025-06-30", "close": 62.64, "volume": 5201607.0}, {"date": "2025-07-01", "close": 63.54, "volume": 5946275.0}, {"date": "2025-07-02", "close": 63.04, "volume": 5051669.0}, {"date": "2025-07-03", "close": 63.08, "volume": 3783578.0}, {"date": "2025-07-07", "close": 62.85, "volume": 4267501.0}, {"date": "2025-07-08", "close": 61.59, "volume": 5913789.0}, {"date": "2025-07-09", "close": 59.57, "volume": 9963475.0}, {"date": "2025-07-10", "close": 59.17, "volume": 5482808.0}, {"date": "2025-07-11", "close": 58.83, "volume": 5843908.0}, {"date": "2025-07-14", "close": 59.67, "volume": 5660198.0}, {"date": "2025-07-15", "close": 58.94, "volume": 6630828.0}, {"date": "2025-07-16", "close": 58.65, "volume": 4454226.0}, {"date": "2025-07-17", "close": 59.09, "volume": 4273364.0}, {"date": "2025-07-18", "close": 59.0, "volume": 5424964.0}, {"date": "2025-07-21", "close": 59.43, "volume": 3528993.0}, {"date": "2025-07-22", "close": 59.59, "volume": 3997141.0}, {"date": "2025-07-23", "close": 59.19, "volume": 4284038.0}, {"date": "2025-07-24", "close": 60.18, "volume": 4317335.0}, {"date": "2025-07-25", "close": 60.66, "volume": 3128673.0}, {"date": "2025-07-28", "close": 60.21, "volume": 3603062.0}, {"date": "2025-07-29", "close": 61.39, "volume": 5311430.0}, {"date": "2025-07-30", "close": 61.04, "volume": 4116395.0}, {"date": "2025-07-31", "close": 58.75, "volume": 10841100.0}, {"date": "2025-08-01", "close": 59.02, "volume": 12248610.0}, {"date": "2025-08-04", "close": 60.35, "volume": 6075163.0}, {"date": "2025-08-05", "close": 59.04, "volume": 8787824.0}, {"date": "2025-08-06", "close": 59.5, "volume": 11643630.0}, {"date": "2025-08-07", "close": 60.8, "volume": 9030471.0}, {"date": "2025-08-08", "close": 64.69, "volume": 12216160.0}, {"date": "2025-08-11", "close": 63.66, "volume": 8590087.0}, {"date": "2025-08-12", "close": 64.03, "volume": 7503109.0}, {"date": "2025-08-13", "close": 64.15, "volume": 5729762.0}, {"date": "2025-08-14", "close": 64.2, "volume": 4040261.0}, {"date": "2025-08-15", "close": 64.64, "volume": 4846826.0}, {"date": "2025-08-18", "close": 64.12, "volume": 4467072.0}, {"date": "2025-08-19", "close": 63.99, "volume": 5572132.0}, {"date": "2025-08-20", "close": 64.39, "volume": 4952263.0}, {"date": "2025-08-21", "close": 64.36, "volume": 4117028.0}, {"date": "2025-08-22", "close": 62.84, "volume": 4681499.0}, {"date": "2025-08-25", "close": 62.3, "volume": 4935249.0}, {"date": "2025-08-26", "close": 62.12, "volume": 7095795.0}, {"date": "2025-08-27", "close": 61.73, "volume": 4499408.0}, {"date": "2025-08-28", "close": 62.02, "volume": 4329117.0}, {"date": "2025-08-29", "close": 62.41, "volume": 4164488.0}, {"date": "2025-09-02", "close": 62.67, "volume": 3846643.0}, {"date": "2025-09-03", "close": 63.51, "volume": 4682426.0}, {"date": "2025-09-04", "close": 63.45, "volume": 5148742.0}, {"date": "2025-09-05", "close": 62.46, "volume": 3338667.0}, {"date": "2025-09-08", "close": 63.02, "volume": 4194481.0}, {"date": "2025-09-09", "close": 63.35, "volume": 4465496.0}, {"date": "2025-09-10", "close": 62.83, "volume": 4830091.0}, {"date": "2025-09-11", "close": 63.8, "volume": 3618026.0}, {"date": "2025-09-12", "close": 64.69, "volume": 4842597.0}, {"date": "2025-09-15", "close": 64.35, "volume": 4334954.0}, {"date": "2025-09-16", "close": 66.16, "volume": 8652940.0}, {"date": "2025-09-17", "close": 66.52, "volume": 6551724.0}, {"date": "2025-09-18", "close": 64.64, "volume": 5903507.0}, {"date": "2025-09-19", "close": 64.13, "volume": 13013870.0}, {"date": "2025-09-22", "close": 63.98, "volume": 4668693.0}, {"date": "2025-09-23", "close": 64.48, "volume": 4189156.0}, {"date": "2025-09-24", "close": 64.93, "volume": 3996901.0}, {"date": "2025-09-25", "close": 64.59, "volume": 3132868.0}, {"date": "2025-09-26", "close": 65.34, "volume": 3097820.0}, {"date": "2025-09-29", "close": 66.96, "volume": 7321763.0}, {"date": "2025-09-30", "close": 67.31, "volume": 4775569.0}, {"date": "2025-10-01", "close": 67.43, "volume": 5051574.0}, {"date": "2025-10-02", "close": 67.58, "volume": 4318482.0}, {"date": "2025-10-03", "close": 67.17, "volume": 3095281.0}, {"date": "2025-10-06", "close": 67.09, "volume": 3254394.0}, {"date": "2025-10-07", "close": 68.15, "volume": 5798296.0}, {"date": "2025-10-08", "close": 68.73, "volume": 7629965.0}, {"date": "2025-10-09", "close": 69.03, "volume": 3797736.0}, {"date": "2025-10-10", "close": 69.62, "volume": 6769353.0}, {"date": "2025-10-13", "close": 67.15, "volume": 6425434.0}, {"date": "2025-10-14", "close": 68.61, "volume": 6203723.0}, {"date": "2025-10-15", "close": 68.65, "volume": 4414747.0}, {"date": "2025-10-16", "close": 70.16, "volume": 6355845.0}, {"date": "2025-10-17", "close": 70.22, "volume": 4723065.0}, {"date": "2025-10-20", "close": 69.76, "volume": 4675683.0}, {"date": "2025-10-21", "close": 68.9, "volume": 5866820.0}, {"date": "2025-10-22", "close": 69.72, "volume": 5132419.0}, {"date": "2025-10-23", "close": 69.89, "volume": 3043095.0}, {"date": "2025-10-24", "close": 69.69, "volume": 2401324.0}, {"date": "2025-10-27", "close": 69.68, "volume": 3936845.0}, {"date": "2025-10-28", "close": 69.32, "volume": 3472329.0}, {"date": "2025-10-29", "close": 66.56, "volume": 5796947.0}, {"date": "2025-10-30", "close": 66.57, "volume": 8725477.0}, {"date": "2025-10-31", "close": 66.83, "volume": 5003824.0}, {"date": "2025-11-03", "close": 66.51, "volume": 4330070.0}, {"date": "2025-11-04", "close": 66.87, "volume": 5424510.0}, {"date": "2025-11-05", "close": 67.87, "volume": 5329640.0}, {"date": "2025-11-06", "close": 66.31, "volume": 10132940.0}, {"date": "2025-11-07", "close": 69.73, "volume": 14099830.0}, {"date": "2025-11-10", "close": 70.03, "volume": 6721347.0}, {"date": "2025-11-11", "close": 71.91, "volume": 7130227.0}, {"date": "2025-11-12", "close": 70.48, "volume": 6270334.0}, {"date": "2025-11-13", "close": 71.08, "volume": 6312835.0}, {"date": "2025-11-14", "close": 71.31, "volume": 5258642.0}, {"date": "2025-11-17", "close": 71.84, "volume": 4816706.0}, {"date": "2025-11-18", "close": 72.9, "volume": 4469261.0}, {"date": "2025-11-19", "close": 72.3, "volume": 5599208.0}, {"date": "2025-11-20", "close": 72.22, "volume": 5248651.0}, {"date": "2025-11-21", "close": 72.04, "volume": 5258960.0}, {"date": "2025-11-24", "close": 73.24, "volume": 10333980.0}, {"date": "2025-11-25", "close": 74.82, "volume": 5668546.0}, {"date": "2025-11-26", "close": 75.04, "volume": 3353601.0}, {"date": "2025-11-28", "close": 74.99, "volume": 2367099.0}, {"date": "2025-12-01", "close": 75.95, "volume": 6334302.0}, {"date": "2025-12-02", "close": 74.71, "volume": 6459073.0}, {"date": "2025-12-03", "close": 73.985, "volume": 4972908.0}, {"date": "2025-12-04", "close": 73.26, "volume": 4520846.0}, {"date": "2025-12-05", "close": 73.74, "volume": 3510571.0}, {"date": "2025-12-08", "close": 73.94, "volume": 4050609.0}, {"date": "2025-12-09", "close": 73.57, "volume": 3964486.0}, {"date": "2025-12-10", "close": 73.86, "volume": 7191212.0}, {"date": "2025-12-11", "close": 72.49, "volume": 5639896.0}, {"date": "2025-12-12", "close": 73.97, "volume": 4855553.0}, {"date": "2025-12-15", "close": 74.85, "volume": 5618408.0}, {"date": "2025-12-16", "close": 75.34, "volume": 5053091.0}, {"date": "2025-12-17", "close": 74.335, "volume": 4388419.0}, {"date": "2025-12-18", "close": 75.46, "volume": 4826066.0}, {"date": "2025-12-19", "close": 76.26, "volume": 17078350.0}, {"date": "2025-12-22", "close": 77.66, "volume": 5201333.0}, {"date": "2025-12-23", "close": 77.67, "volume": 3775035.0}, {"date": "2025-12-24", "close": 77.42, "volume": 1536035.0}, {"date": "2025-12-26", "close": 77.31, "volume": 2204933.0}, {"date": "2025-12-29", "close": 77.63, "volume": 3343232.0}, {"date": "2025-12-30", "close": 77.41, "volume": 3157251.0}, {"date": "2025-12-31", "close": 76.67, "volume": 2794234.0}, {"date": "2026-01-02", "close": 76.16, "volume": 4474359.0}, {"date": "2026-01-05", "close": 75.67, "volume": 4740530.0}, {"date": "2026-01-06", "close": 75.72, "volume": 4395857.0}, {"date": "2026-01-07", "close": 76.15, "volume": 6318910.0}, {"date": "2026-01-08", "close": 76.6, "volume": 3564641.0}, {"date": "2026-01-09", "close": 77.34, "volume": 3568589.0}, {"date": "2026-01-12", "close": 77.5, "volume": 4974225.0}, {"date": "2026-01-13", "close": 78.43, "volume": 6694836.0}, {"date": "2026-01-14", "close": 77.73, "volume": 7562799.0}, {"date": "2026-01-15", "close": 77.91, "volume": 5519340.0}, {"date": "2026-01-16", "close": 78.17, "volume": 7605064.0}, {"date": "2026-01-20", "close": 81.47, "volume": 7338748.0}, {"date": "2026-01-21", "close": 81.6, "volume": 8643477.0}, {"date": "2026-01-22", "close": 80.89, "volume": 5713829.0}, {"date": "2026-01-23", "close": 82.0, "volume": 4393816.0}, {"date": "2026-01-26", "close": 81.16, "volume": 5944046.0}, {"date": "2026-01-27", "close": 81.41, "volume": 4494752.0}, {"date": "2026-01-28", "close": 80.92, "volume": 4329249.0}, {"date": "2026-01-29", "close": 80.04, "volume": 3942241.0}, {"date": "2026-01-30", "close": 80.76, "volume": 6093673.0}, {"date": "2026-02-02", "close": 81.1, "volume": 9801943.0}, {"date": "2026-02-03", "close": 81.97, "volume": 11447300.0}, {"date": "2026-02-04", "close": 81.44, "volume": 11263160.0}, {"date": "2026-02-05", "close": 81.75, "volume": 6127603.0}, {"date": "2026-02-06", "close": 82.54, "volume": 4294630.0}, {"date": "2026-02-09", "close": 80.9, "volume": 6099407.0}, {"date": "2026-02-10", "close": 80.17, "volume": 8347690.0}, {"date": "2026-02-11", "close": 80.79, "volume": 5165398.0}, {"date": "2026-02-12", "close": 81.17, "volume": 4592523.0}, {"date": "2026-02-13", "close": 81.48, "volume": 5175998.0}, {"date": "2026-02-17", "close": 82.9, "volume": 7758095.0}, {"date": "2026-02-18", "close": 83.18, "volume": 7181343.0}, {"date": "2026-02-19", "close": 81.99, "volume": 5740033.0}, {"date": "2026-02-20", "close": 83.76, "volume": 6603170.0}, {"date": "2026-02-23", "close": 84.69, "volume": 6208717.0}, {"date": "2026-02-24", "close": 85.54, "volume": 5037958.0}, {"date": "2026-02-25", "close": 85.41, "volume": 6860736.0}, {"date": "2026-02-26", "close": 86.66, "volume": 9480719.0}, {"date": "2026-02-27", "close": 85.3, "volume": 13561560.0}, {"date": "2026-03-02", "close": 81.06, "volume": 7314731.0}, {"date": "2026-03-03", "close": 78.99, "volume": 7832109.0}, {"date": "2026-03-04", "close": 78.61, "volume": 6062316.0}, {"date": "2026-03-05", "close": 76.7, "volume": 6935007.0}, {"date": "2026-03-06", "close": 75.61, "volume": 5860646.0}, {"date": "2026-03-09", "close": 75.725, "volume": 8605794.0}, {"date": "2026-03-10", "close": 76.7, "volume": 5994096.0}, {"date": "2026-03-11", "close": 77.52, "volume": 6218191.0}, {"date": "2026-03-12", "close": 76.99, "volume": 6002773.0}, {"date": "2026-03-13", "close": 77.11, "volume": 4004509.0}, {"date": "2026-03-16", "close": 77.05, "volume": 4291066.0}, {"date": "2026-03-17", "close": 77.59, "volume": 3837331.0}, {"date": "2026-03-18", "close": 74.09, "volume": 6848326.0}, {"date": "2026-03-19", "close": 73.74, "volume": 4531863.0}, {"date": "2026-03-20", "close": 73.69, "volume": 10528770.0}, {"date": "2026-03-23", "close": 73.96, "volume": 4908657.0}, {"date": "2026-03-24", "close": 73.0, "volume": 4302669.0}, {"date": "2026-03-25", "close": 73.21, "volume": 3884241.0}, {"date": "2026-03-26", "close": 71.98, "volume": 4589765.0}, {"date": "2026-03-27", "close": 71.83, "volume": 4020544.0}, {"date": "2026-03-30", "close": 71.32, "volume": 5234545.0}, {"date": "2026-03-31", "close": 72.46, "volume": 8043591.0}, {"date": "2026-04-01", "close": 72.77, "volume": 4253320.0}, {"date": "2026-04-02", "close": 72.37, "volume": 3163333.0}, {"date": "2026-04-06", "close": 74.16, "volume": 4064263.0}, {"date": "2026-04-07", "close": 72.44, "volume": 5614618.0}, {"date": "2026-04-08", "close": 75.14, "volume": 5480886.0}, {"date": "2026-04-09", "close": 76.19, "volume": 3803705.0}, {"date": "2026-04-10", "close": 75.72, "volume": 3826860.0}, {"date": "2026-04-13", "close": 75.17, "volume": 3513719.0}, {"date": "2026-04-14", "close": 75.07, "volume": 5681836.0}, {"date": "2026-04-15", "close": 74.93, "volume": 4928697.0}, {"date": "2026-04-16", "close": 75.36, "volume": 5036884.0}, {"date": "2026-04-17", "close": 76.72, "volume": 4791485.0}, {"date": "2026-04-20", "close": 77.23, "volume": 5148163.0}, {"date": "2026-04-21", "close": 75.27, "volume": 5482757.0}, {"date": "2026-04-22", "close": 75.95, "volume": 4062931.0}, {"date": "2026-04-23", "close": 77.56, "volume": 3855532.0}, {"date": "2026-04-24", "close": 78.23, "volume": 4201030.0}, {"date": "2026-04-27", "close": 76.86, "volume": 3398045.0}, {"date": "2026-04-28", "close": 77.19, "volume": 4010360.0}, {"date": "2026-04-29", "close": 76.89, "volume": 3046054.0}, {"date": "2026-04-30", "close": 77.07, "volume": 4559410.0}, {"date": "2026-05-01", "close": 77.12, "volume": 3270567.0}, {"date": "2026-05-04", "close": 75.2, "volume": 6493058.0}, {"date": "2026-05-05", "close": 75.8, "volume": 3820757.0}, {"date": "2026-05-06", "close": 77.2, "volume": 4295225.0}, {"date": "2026-05-07", "close": 75.97, "volume": 6626134.0}, {"date": "2026-05-08", "close": 86.29, "volume": 15284850.0}, {"date": "2026-05-11", "close": 86.41, "volume": 7794316.0}, {"date": "2026-05-12", "close": 85.87, "volume": 6027228.0}, {"date": "2026-05-13", "close": 85.93, "volume": 6515346.0}, {"date": "2026-05-14", "close": 85.82, "volume": 4129476.0}, {"date": "2026-05-15", "close": 87.09, "volume": 6149027.0}, {"date": "2026-05-18", "close": 88.54, "volume": 4806285.0}, {"date": "2026-05-19", "close": 86.35, "volume": 4725159.0}, {"date": "2026-05-20", "close": 86.88, "volume": 4334042.0}, {"date": "2026-05-21", "close": 86.32, "volume": 4306892.0}, {"date": "2026-05-22", "close": 86.79, "volume": 3238982.0}, {"date": "2026-05-26", "close": 87.42, "volume": 4813020.0}, {"date": "2026-05-27", "close": 89.24, "volume": 5673978.0}, {"date": "2026-05-28", "close": 87.99, "volume": 4739867.0}, {"date": "2026-05-29", "close": 88.08, "volume": 9465769.0}, {"date": "2026-06-01", "close": 89.1, "volume": 5806885.0}, {"date": "2026-06-02", "close": 88.24, "volume": 7387616.0}, {"date": "2026-06-03", "close": 89.04, "volume": 4801271.0}, {"date": "2026-06-04", "close": 88.54, "volume": 4864685.0}, {"date": "2026-06-05", "close": 89.55, "volume": 5676942.0}, {"date": "2026-06-08", "close": 88.47, "volume": 5596594.0}, {"date": "2026-06-09", "close": 90.15, "volume": 6712097.0}, {"date": "2026-06-10", "close": 91.21, "volume": 6950166.0}, {"date": "2026-06-11", "close": 92.03, "volume": 5129137.0}, {"date": "2026-06-12", "close": 92.83, "volume": 4619862.0}, {"date": "2026-06-15", "close": 93.23, "volume": 4762259.0}, {"date": "2026-06-16", "close": 92.95, "volume": 4758405.0}, {"date": "2026-06-17", "close": 91.66, "volume": 4332784.0}, {"date": "2026-06-18", "close": 91.34, "volume": 12605490.0}, {"date": "2026-06-22", "close": 93.02, "volume": 4873301.0}, {"date": "2026-06-23", "close": 93.69, "volume": 5366143.0}, {"date": "2026-06-24", "close": 94.7, "volume": 4385968.0}, {"date": "2026-06-25", "close": 95.83, "volume": 5821563.0}, {"date": "2026-06-26", "close": 96.38, "volume": 13420620.0}, {"date": "2026-06-29", "close": 97.64, "volume": 5061889.0}, {"date": "2026-06-30", "close": 96.12, "volume": 6186580.0}, {"date": "2026-07-01", "close": 97.35, "volume": 4300913.0}, {"date": "2026-07-02", "close": 97.6, "volume": 5686790.0}, {"date": "2026-07-06", "close": 97.37, "volume": 4947304.0}, {"date": "2026-07-07", "close": 96.92, "volume": 8493410.0}, {"date": "2026-07-08", "close": 95.15, "volume": 5321169.0}, {"date": "2026-07-09", "close": 96.55, "volume": 5756169.0}, {"date": "2026-07-10", "close": 97.39, "volume": 3569100.0}, {"date": "2026-07-13", "close": 97.07, "volume": 3790404.0}, {"date": "2026-07-14", "close": 98.005, "volume": 4590977.0}, {"date": "2026-07-15", "close": 97.57, "volume": 6208040.0}, {"date": "2026-07-16", "close": 99.94, "volume": 9115789.0}, {"date": "2026-07-17", "close": 97.5, "volume": 10755170.0}, {"date": "2026-07-20", "close": 95.45, "volume": 5056969.0}, {"date": "2026-07-21", "close": 94.46, "volume": 4238752.0}, {"date": "2026-07-22", "close": 95.67, "volume": 4831797.0}, {"date": "2026-07-23", "close": 93.56, "volume": 3868957.0}, {"date": "2026-07-24", "close": 93.49, "volume": 5949127.0}, {"date": "2026-07-27", "close": 95.33, "volume": 3774590.0}, {"date": "2026-07-28", "close": 97.74, "volume": 7054787.0}, {"date": "2026-07-29", "close": 97.23, "volume": 4555000.0}, {"date": "2026-07-30", "close": 97.65, "volume": 6541995.0}, {"date": "2026-07-31", "close": 96.38, "volume": 3882564.0}, {"date": "2026-08-03", "close": 93.55, "volume": 7080567.0}, {"date": "2026-08-04", "close": 94.18, "volume": 6807838.0}, {"date": "2026-08-05", "close": 94.46, "volume": 4333100.0}, {"date": "2026-08-06", "close": 94.16, "volume": 6829433.0}, {"date": "2026-08-07", "close": 90.36, "volume": 8504844.0}], "refreshing": true}