{"ticker": "MRCY", "overview": {"cik": "1049521", "ticker": "MRCY", "name": "MERCURY SYSTEMS INC", "industry": "Electronic Components & Accessories", "country": "United States", "sic": "3670", "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000085", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007436", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000083", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007052", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001049521-26-000081", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-17", "title": "Form ARS", "accession": "0001049521-26-000079", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-17", "title": "Proxy statement", "accession": "0001049521-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001049521-26-000073", "price_sensitive": true}, {"form": "4/A", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000072", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000071", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000070", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000069", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006711", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006471", "price_sensitive": false}]}, "description": "MERCURY SYSTEMS INC trades as MRCY on the NASDAQ and is registered in the United States, classified under Electronic Components & Accessories (SIC 3670). Privy Trades holds 881 insider filings for the company, from September 2003 to October 2026. Across those, 52 insiders disclosed 35 open-market purchases totalling $73.32M against 361 sales totalling $344.78M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 35, "buy_sum": 73323063.044504, "sell_n": 361, "sell_sum": 344775685.8963, "net": -271452622.85179603, "insiders": 52, "first_date": "2003-09-05", "last_date": "2026-10-21"}, "metrics": {"ticker": "MRCY", "has_prices": true, "as_of": "2026-08-07", "last": 108.64, "prev_close": 108.83, "change": -0.18999999999999773, "change_pct": -0.0017458421391160317, "session_volume": 413033.0, "vwap_5": 108.86990839915038, "vwap_20": 100.983014210655, "vwap_60": 107.47439223070369, "vwap_250": 85.62212043586084, "high_52w": 126.21, "low_52w": 66.12, "avg_volume_20": 630949.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001118", "src": "13DG", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Mercury Systems Inc", "who_key": "MERCURY SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "MERCURY SYSTEMS INC moves to a 4.99% passive stake in MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/0002100121-26-001118-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5328}, {"id": "0000902664-26-004313", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Scott Ostfeld", "who_key": "Ostfeld Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on MRCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670312/000090266426004313/0000902664-26-004313-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8208}, {"id": "0001049521-26-000092", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Gerard J. Demuro", "who_key": "DEMURO GERARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on MRCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1222185/000104952126000092/0001049521-26-000092-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8208}, {"id": "0001049521-26-000091", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Debora A. Plunkett", "who_key": "Plunkett Debora A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on MRCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699997/000104952126000091/0001049521-26-000091-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8208}, {"id": "0001049521-26-000090", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Barry R. Nearhos", "who_key": "Nearhos Barry R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on MRCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671237/000104952126000090/0001049521-26-000090-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8208}, {"id": "0001049521-26-000089", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Jean A. Bua", "who_key": "BUA JEAN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on MRCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1183333/000104952126000089/0001049521-26-000089-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8208}, {"id": "0001049521-26-000088", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Howard L. Lance", "who_key": "LANCE HOWARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on MRCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1220679/000104952126000088/0001049521-26-000088-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8208}, {"id": "0001049521-26-000087", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Lisa S. Disbrow", "who_key": "DISBROW LISA S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on MRCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712360/000104952126000087/0001049521-26-000087-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8208}, {"id": "0001049521-26-000086", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Orlando D. Carvalho", "who_key": "Carvalho Orlando D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on MRCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573157/000104952126000086/0001049521-26-000086-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8208}, {"id": "0001049521-26-000085", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Stuart Kupinsky", "who_key": "KUPINSKY STUART", "role": "EVP, CLO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 76000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider trims $76K of MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1289593/000104952126000085/0001049521-26-000085-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18288}, {"id": "0001049521-26-000084", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Barry R. Nearhos", "who_key": "Nearhos Barry R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director files routine paperwork on MRCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671237/000104952126000084/0001049521-26-000084-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26928}, {"id": "0001049521-26-000083", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Stuart Kupinsky", "who_key": "KUPINSKY STUART", "role": "EVP, CLO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 86520.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Someone inside MRCY is selling \u2014 $87K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1289593/000104952126000083/0001049521-26-000083-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61488}, {"id": "0001049521-26-000065", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Steven Ratner", "who_key": "Ratner Steven", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 338030.39999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Someone inside MRCY is selling \u2014 $338K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1995110/000104952126000065/0001049521-26-000065-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87408}, {"id": "0001049521-26-000063", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "William L. Ballhaus", "who_key": "Ballhaus William L", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 14050340.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CEO sells $14.1M of MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1436044/000104952126000063/0001049521-26-000063-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98928}, {"id": "0001049521-26-000060", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "William L. Ballhaus", "who_key": "Ballhaus William L", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 15691354.798999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The CEO cashes out $15.7M of MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1436044/000104952126000060/0001049521-26-000060-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101808}, {"id": "0001049521-26-000062", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Steven Ratner", "who_key": "Ratner Steven", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 32524.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Someone inside MRCY is selling \u2014 $33K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1995110/000104952126000062/0001049521-26-000062-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106128}, {"id": "0001049521-26-000061", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Stuart Kupinsky", "who_key": "KUPINSKY STUART", "role": "EVP, CLO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 95230.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider trims $95K of MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1289593/000104952126000061/0001049521-26-000061-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106128}, {"id": "0001049521-26-000059", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Douglas Munro", "who_key": "Munro Douglas", "role": "SVP, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 65614.0886, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider offloads $66K of MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/2011703/000104952126000059/0001049521-26-000059-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001049521-26-000058", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Steven Ratner", "who_key": "Ratner Steven", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 319582.13039999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider sells $320K of MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1995110/000104952126000058/0001049521-26-000058-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001049521-26-000055", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "William L. Ballhaus", "who_key": "Ballhaus William L", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4838192.946, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "$4.8M sale: The CEO lightens up on MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1436044/000104952126000055/0001049521-26-000055-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001049521-26-000056", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "David E. Farnsworth", "who_key": "Farnsworth David E.", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1463811.9508, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The money boss sells $1.5M of MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1990150/000104952126000056/0001049521-26-000056-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}, {"id": "0001049521-26-000057", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Stuart Kupinsky", "who_key": "KUPINSKY STUART", "role": "EVP, CLO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 131200.248, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider offloads $131K of MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1289593/000104952126000057/0001049521-26-000057-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109008}, {"id": "0001049521-26-000054", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Douglas Munro", "who_key": "Munro Douglas", "role": "SVP, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 99430.86739999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider offloads $99K of MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/2011703/000104952126000054/0001049521-26-000054-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110448}, {"id": "0001049521-26-000053", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Steven Ratner", "who_key": "Ratner Steven", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 338672.8023, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider trims $339K of MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1995110/000104952126000053/0001049521-26-000053-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110448}, {"id": "0001049521-26-000052", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Stuart Kupinsky", "who_key": "KUPINSKY STUART", "role": "EVP, CLO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 262570.6961, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Someone inside MRCY is selling \u2014 $263K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1289593/000104952126000052/0001049521-26-000052-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110448}, {"id": "0001049521-26-000050", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "William L. Ballhaus", "who_key": "Ballhaus William L", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3077406.6912, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The CEO takes $3.1M off the table in MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1436044/000104952126000050/0001049521-26-000050-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110448}, {"id": "0001049521-26-000051", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "David E. Farnsworth", "who_key": "Farnsworth David E.", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 966028.9824, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CFO takes $966K off the table in MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1990150/000104952126000051/0001049521-26-000051-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110448}, {"id": "0001049521-26-000049", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Steven Ratner", "who_key": "Ratner Steven", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on MRCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1995110/000104952126000049/0001049521-26-000049-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "0001049521-26-000048", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Stuart Kupinsky", "who_key": "KUPINSKY STUART", "role": "EVP, CLO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Insider files routine paperwork on MRCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289593/000104952126000048/0001049521-26-000048-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "0001049521-26-000047", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "David E. Farnsworth", "who_key": "Farnsworth David E.", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "CFO files routine paperwork on MRCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1990150/000104952126000047/0001049521-26-000047-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}], "recent_buys": [{"id": "0000902664-24-005330", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "JANA Partners Management, LP", "who_key": "JANA Partners Management, LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 506600.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Director buys $507K of MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266424005330/0000902664-24-005330-index.htm", "trade_date": "2024-08-27", "timestamp": "2024-08-27", "mins": 1148688}, {"id": "0000902664-24-002087", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "JANA Partners Management, LP", "who_key": "JANA Partners Management, LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11057678.49, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "Board member picks up $11.1M of MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266424002087/0000902664-24-002087-index.htm", "trade_date": "2024-02-28", "timestamp": "2024-02-28", "mins": 1409328}, {"id": "0001127602-24-004724", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "William L. Ballhaus", "who_key": "Ballhaus William L", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 203098.89162150002, "score": 66.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The corner office is buying \u2014 $203K of MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760224004724/0001127602-24-004724-index.htm", "trade_date": "2024-02-12", "timestamp": "2024-02-12", "mins": 1432368}, {"id": "0000902664-24-001471", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "JANA Partners Management, LP", "who_key": "JANA Partners Management, LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37270159.199999996, "score": 73.7, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "3 insiders now buying MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266424001471/0000902664-24-001471-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436688}, {"id": "0001127602-24-004627", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "David E. Farnsworth", "who_key": "Farnsworth David E.", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100195.9599, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The whole bench is buying MRCY \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760224004627/0001127602-24-004627-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436688}, {"id": "0001127602-24-004625", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Barry R. Nearhos", "who_key": "Nearhos Barry R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95025.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The whole bench is buying MRCY \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760224004625/0001127602-24-004625-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436688}, {"id": "0001127602-24-004623", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Howard L. Lance", "who_key": "LANCE HOWARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200391.41400000002, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The whole bench is buying MRCY \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760224004623/0001127602-24-004623-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436688}, {"id": "0000902664-23-005753", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "JANA Partners Management, LP", "who_key": "JANA Partners Management, LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8229417.279999999, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "MRCY draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266423005753/0000902664-23-005753-index.htm", "trade_date": "2023-11-30", "timestamp": "2023-11-30", "mins": 1538928}, {"id": "0000902664-23-005660", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "JANA Partners Management, LP", "who_key": "JANA Partners Management, LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8685692.31, "score": 63.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "The whole bench is buying MRCY \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266423005660/0000902664-23-005660-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553328}, {"id": "0001127602-23-027364", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Orlando D. Carvalho", "who_key": "Carvalho Orlando D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1184044.7872000001, "score": 63.8, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "6 insiders pile into MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760223027364/0001127602-23-027364-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563408}, {"id": "0001127602-23-023106", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Roger A. Krone", "who_key": "KRONE ROGER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 577524.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "That makes 7 insiders into MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760223023106/0001127602-23-023106-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688688}, {"id": "0001127602-23-023104", "src": "INSIDERS", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Howard L. Lance", "who_key": "LANCE HOWARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 349962.64999999997, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "8 insiders now buying MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760223023104/0001127602-23-023104-index.htm", "trade_date": "2023-08-18", "timestamp": "2023-08-18", "mins": 1688688}], "institutional": [{"id": "13DG-0002100121-26-001118", "src": "13DG", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Mercury Systems Inc", "who_key": "MERCURY SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "MERCURY SYSTEMS INC moves to a 4.99% passive stake in MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/0002100121-26-001118-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5328}, {"id": "13DG-0002100121-26-000948", "src": "13DG", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Mercury Systems Inc", "who_key": "MERCURY SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "MERCURY SYSTEMS INC takes a 5.13% passive stake in MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/0002100121-26-000948-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "13DG-0002012383-26-002906", "src": "13DG", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.4% passive stake in MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002906-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 181008}, {"id": "13DG-0000093751-26-000266", "src": "13DG", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Mercury Systems Inc", "who_key": "MERCURY SYSTEMS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "MERCURY SYSTEMS INC takes a 6.4% passive stake in MRCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/0000093751-26-000266-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251568}, {"id": "13DG-0000102909-26-001798", "src": "13DG", "ticker": "MRCY", "cik": "1049521", "company": "MERCURY SYSTEMS INC", "company_raw": "MERCURY SYSTEMS INC", "who": "Mercury Systems Inc", "who_key": "MERCURY SYSTEMS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Components & Accessories", "country": "United States", "headline": "MERCURY SYSTEMS INC adjusts its stake in MRCY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/0000102909-26-001798-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mercury Systems Inc - Common Stock", "new_value": "MERCURY SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001049521", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001049521", "applied": 1, "detected_at": "2026-10-26T02:17:37.757796"}]}, "key_people": [{"who": "JANA Partners Management, LP", "who_key": "JANA Partners Management, LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 65749547.279999994, "sold": 210067778.62, "net": -144318231.34, "trades": 10, "top_score": 73.7, "lean": "selling", "history": [{"action": "SELL", "amount": 41412245.58, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266426001432/0000902664-26-001432-index.htm"}, {"action": "SELL", "amount": 32400000.0, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266426000878/0000902664-26-000878-index.htm"}, {"action": "SELL", "amount": 75450000.0, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266425004829/0000902664-25-004829-index.htm"}, {"action": "SELL", "amount": 52139740.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266425003731/0000902664-25-003731-index.htm"}, {"action": "SELL", "amount": 8665793.040000001, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266425002228/0000902664-25-002228-index.htm"}, {"action": "BUY", "amount": 506600.0, "date": "2024-08-27", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266424005330/0000902664-24-005330-index.htm"}, {"action": "BUY", "amount": 11057678.49, "date": "2024-02-28", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266424002087/0000902664-24-002087-index.htm"}, {"action": "BUY", "amount": 37270159.199999996, "date": "2024-02-09", "score": 73.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266424001471/0000902664-24-001471-index.htm"}, {"action": "BUY", "amount": 8229417.279999999, "date": "2023-11-30", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266423005753/0000902664-23-005753-index.htm"}, {"action": "BUY", "amount": 8685692.31, "date": "2023-11-20", "score": 63.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266423005660/0000902664-23-005660-index.htm"}], "latest": {"action": "SELL", "amount": 41412245.58, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000090266426001432/0000902664-26-001432-index.htm"}}, {"who": "Mark Aslett", "who_key": "ASLETT MARK", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 208215.94999999998, "sold": 43601892.4515, "net": -43393676.501499996, "trades": 80, "top_score": 49.7, "lean": "selling", "history": [{"action": "SELL", "amount": 504889.1765, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760223006856/0001127602-23-006856-index.htm"}, {"action": "SELL", "amount": 508430.7311, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760223006227/0001127602-23-006227-index.htm"}, {"action": "SELL", "amount": 1098430.5486, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218022006253/0001562180-22-006253-index.htm"}, {"action": "SELL", "amount": 476696.61449999997, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218022006226/0001562180-22-006226-index.htm"}, {"action": "SELL", "amount": 180094.6912, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218022006184/0001562180-22-006184-index.htm"}, {"action": "SELL", "amount": 192217.625, "date": "2021-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218021002917/0001562180-21-002917-index.htm"}, {"action": "SELL", "amount": 186779.375, "date": "2021-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218021002762/0001562180-21-002762-index.htm"}, {"action": "SELL", "amount": 527608.5, "date": "2021-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218021002548/0001562180-21-002548-index.htm"}, {"action": "SELL", "amount": 188407.5, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218021000998/0001562180-21-000998-index.htm"}, {"action": "SELL", "amount": 199917.0, "date": "2021-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218021000469/0001562180-21-000469-index.htm"}, {"action": "SELL", "amount": 323453.52999999997, "date": "2021-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218021000246/0001562180-21-000246-index.htm"}, {"action": "SELL", "amount": 846004.6196, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020007458/0001562180-20-007458-index.htm"}, {"action": "SELL", "amount": 204108.625, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020007342/0001562180-20-007342-index.htm"}, {"action": "SELL", "amount": 179691.5, "date": "2020-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020007072/0001562180-20-007072-index.htm"}, {"action": "SELL", "amount": 181318.36800000002, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020006867/0001562180-20-006867-index.htm"}, {"action": "SELL", "amount": 8052.879399999999, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020006685/0001562180-20-006685-index.htm"}, {"action": "SELL", "amount": 164000.61059999999, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020006599/0001562180-20-006599-index.htm"}, {"action": "SELL", "amount": 192709.25, "date": "2020-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020006400/0001562180-20-006400-index.htm"}, {"action": "SELL", "amount": 229847.7, "date": "2020-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020006331/0001562180-20-006331-index.htm"}, {"action": "SELL", "amount": 343984.35, "date": "2020-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020006098/0001562180-20-006098-index.htm"}, {"action": "SELL", "amount": 2787908.62, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020005555/0001562180-20-005555-index.htm"}, {"action": "SELL", "amount": 996760.0, "date": "2020-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020004524/0001562180-20-004524-index.htm"}, {"action": "SELL", "amount": 1058344.375, "date": "2020-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020003966/0001562180-20-003966-index.htm"}, {"action": "SELL", "amount": 955960.0, "date": "2020-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020003026/0001562180-20-003026-index.htm"}, {"action": "SELL", "amount": 837776.25, "date": "2020-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020002616/0001562180-20-002616-index.htm"}], "latest": {"action": "SELL", "amount": 504889.1765, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760223006856/0001127602-23-006856-index.htm"}}, {"who": "William L. Ballhaus", "who_key": "Ballhaus William L", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1703097.3444039999, "sold": 39448574.8546, "net": -37745477.510196, "trades": 8, "top_score": 66.7, "lean": "selling", "history": [{"action": "SELL", "amount": 14050340.36, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436044/000104952126000063/0001049521-26-000063-index.htm"}, {"action": "SELL", "amount": 15691354.798999999, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436044/000104952126000060/0001049521-26-000060-index.htm"}, {"action": "SELL", "amount": 4838192.946, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436044/000104952126000055/0001049521-26-000055-index.htm"}, {"action": "SELL", "amount": 3077406.6912, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436044/000104952126000050/0001049521-26-000050-index.htm"}, {"action": "SELL", "amount": 1532692.1385, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760225020794/0001127602-25-020794-index.htm"}, {"action": "SELL", "amount": 258587.9199, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760224022744/0001127602-24-022744-index.htm"}, {"action": "BUY", "amount": 203098.89162150002, "date": "2024-02-12", "score": 66.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760224004724/0001127602-24-004724-index.htm"}, {"action": "BUY", "amount": 1499998.4527824998, "date": "2023-08-18", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760223023102/0001127602-23-023102-index.htm"}], "latest": {"action": "SELL", "amount": 14050340.36, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436044/000104952126000063/0001049521-26-000063-index.htm"}}, {"who": "Didier M. C. Thibaud", "who_key": "THIBAUD DIDIER M C", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17141181.8808, "net": -17141181.8808, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1272232.8, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020005556/0001562180-20-005556-index.htm"}, {"action": "SELL", "amount": 2295450.0, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020002168/0001562180-20-002168-index.htm"}, {"action": "SELL", "amount": 256930.8, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218019005317/0001562180-19-005317-index.htm"}, {"action": "SELL", "amount": 2523600.0, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218019004610/0001562180-19-004610-index.htm"}, {"action": "SELL", "amount": 2392920.8008000003, "date": "2019-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218019001812/0001562180-19-001812-index.htm"}, {"action": "SELL", "amount": 192710.0, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218018003955/0001562180-18-003955-index.htm"}, {"action": "SELL", "amount": 189805.0, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218018003811/0001562180-18-003811-index.htm"}, {"action": "SELL", "amount": 173810.0, "date": "2018-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218018003653/0001562180-18-003653-index.htm"}, {"action": "SELL", "amount": 1344000.0, "date": "2018-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218018003452/0001562180-18-003452-index.htm"}, {"action": "SELL", "amount": 168035.0, "date": "2018-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218018001758/0001562180-18-001758-index.htm"}, {"action": "SELL", "amount": 168140.0, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218018001654/0001562180-18-001654-index.htm"}, {"action": "SELL", "amount": 168000.0, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218018001546/0001562180-18-001546-index.htm"}, {"action": "SELL", "amount": 168000.0, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218018001310/0001562180-18-001310-index.htm"}, {"action": "SELL", "amount": 168000.0, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218018000616/0001562180-18-000616-index.htm"}, {"action": "SELL", "amount": 180180.0, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218018000359/0001562180-18-000359-index.htm"}, {"action": "SELL", "amount": 178745.0, "date": "2018-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218018000169/0001562180-18-000169-index.htm"}, {"action": "SELL", "amount": 176750.0, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218017003931/0001562180-17-003931-index.htm"}, {"action": "SELL", "amount": 180670.0, "date": "2017-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218017003717/0001562180-17-003717-index.htm"}, {"action": "SELL", "amount": 173331.9, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218017003583/0001562180-17-003583-index.htm"}, {"action": "SELL", "amount": 176195.6, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218017003453/0001562180-17-003453-index.htm"}, {"action": "SELL", "amount": 1212414.0, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000120919117030812/0001209191-17-030812-index.htm"}, {"action": "SELL", "amount": 1581345.0, "date": "2016-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000120919116118233/0001209191-16-118233-index.htm"}, {"action": "SELL", "amount": 101537.67, "date": "2015-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000120919115066657/0001209191-15-066657-index.htm"}, {"action": "SELL", "amount": 419565.576, "date": "2015-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000120919115047309/0001209191-15-047309-index.htm"}, {"action": "SELL", "amount": 378037.77, "date": "2014-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000118143114030026/0001181431-14-030026-index.htm"}], "latest": {"action": "SELL", "amount": 1272232.8, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020005556/0001562180-20-005556-index.htm"}}, {"who": "Michael Ruppert", "who_key": "Ruppert Michael", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 101233.59999999999, "sold": 4612602.1029, "net": -4511368.502900001, "trades": 9, "top_score": 47.0, "lean": "selling", "history": [{"action": "SELL", "amount": 149848.05479999998, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760223006214/0001127602-23-006214-index.htm"}, {"action": "SELL", "amount": 367053.6375, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218022006254/0001562180-22-006254-index.htm"}, {"action": "SELL", "amount": 156033.794, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218022006229/0001562180-22-006229-index.htm"}, {"action": "SELL", "amount": 60245.692800000004, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218022006188/0001562180-22-006188-index.htm"}, {"action": "SELL", "amount": 450276.8838, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218021001248/0001562180-21-001248-index.htm"}, {"action": "SELL", "amount": 982735.54, "date": "2020-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020005557/0001562180-20-005557-index.htm"}, {"action": "SELL", "amount": 1200000.0, "date": "2020-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218020004767/0001562180-20-004767-index.htm"}, {"action": "SELL", "amount": 1246408.5, "date": "2019-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218019004872/0001562180-19-004872-index.htm"}, {"action": "BUY", "amount": 101233.59999999999, "date": "2018-05-07", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000156218018002312/0001562180-18-002312-index.htm"}], "latest": {"action": "SELL", "amount": 149848.05479999998, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760223006214/0001127602-23-006214-index.htm"}}, {"who": "David E. Farnsworth", "who_key": "Farnsworth David E.", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 100195.9599, "sold": 3978968.036, "net": -3878772.0760999997, "trades": 6, "top_score": 47.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1463811.9508, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990150/000104952126000056/0001049521-26-000056-index.htm"}, {"action": "SELL", "amount": 966028.9824, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990150/000104952126000051/0001049521-26-000051-index.htm"}, {"action": "SELL", "amount": 307660.6375, "date": "2026-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000104952126000018/0001049521-26-000018-index.htm"}, {"action": "SELL", "amount": 976284.5337, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760225020795/0001127602-25-020795-index.htm"}, {"action": "SELL", "amount": 265181.9316, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760224022745/0001127602-24-022745-index.htm"}, {"action": "BUY", "amount": 100195.9599, "date": "2024-02-09", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760224004627/0001127602-24-004627-index.htm"}], "latest": {"action": "SELL", "amount": 1463811.9508, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990150/000104952126000056/0001049521-26-000056-index.htm"}}, {"who": "James R. Bertelli", "who_key": "BERTELLI JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3344718.2636, "net": -3344718.2636, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 562841.91, "date": "2008-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000118143108018909/0001181431-08-018909-index.htm"}, {"action": "SELL", "amount": 23270.5, "date": "2008-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000118143108018099/0001181431-08-018099-index.htm"}, {"action": "SELL", "amount": 131706.1, "date": "2008-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000118143108009979/0001181431-08-009979-index.htm"}, {"action": "SELL", "amount": 63274.17, "date": "2008-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000118143108008966/0001181431-08-008966-index.htm"}, {"action": "SELL", "amount": 930000.0, "date": "2006-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000118143106049355/0001181431-06-049355-index.htm"}, {"action": "SELL", "amount": 937500.0, "date": "2006-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000118143106048755/0001181431-06-048755-index.htm"}, {"action": "SELL", "amount": 268993.9936, "date": "2003-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000118143103022775/0001181431-03-022775-index.htm"}, {"action": "SELL", "amount": 284653.59, "date": "2003-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000118143103022441/0001181431-03-022441-index.htm"}, {"action": "SELL", "amount": 142478.0, "date": "2003-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000118143103022135/0001181431-03-022135-index.htm"}], "latest": {"action": "SELL", "amount": 562841.91, "date": "2008-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000118143108018909/0001181431-08-018909-index.htm"}}, {"who": "Steven Ratner", "who_key": "Ratner Steven", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2507263.3013, "net": -2507263.3013, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 338030.39999999997, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1995110/000104952126000065/0001049521-26-000065-index.htm"}, {"action": "SELL", "amount": 32524.16, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1995110/000104952126000062/0001049521-26-000062-index.htm"}, {"action": "SELL", "amount": 319582.13039999997, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1995110/000104952126000058/0001049521-26-000058-index.htm"}, {"action": "SELL", "amount": 338672.8023, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1995110/000104952126000053/0001049521-26-000053-index.htm"}, {"action": "SELL", "amount": 184920.0, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000104952126000026/0001049521-26-000026-index.htm"}, {"action": "SELL", "amount": 446312.3, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760225020886/0001127602-25-020886-index.htm"}, {"action": "SELL", "amount": 223658.94030000002, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760225020797/0001127602-25-020797-index.htm"}, {"action": "SELL", "amount": 98344.5708, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760225017713/0001127602-25-017713-index.htm"}, {"action": "SELL", "amount": 200605.03639999998, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760225013995/0001127602-25-013995-index.htm"}, {"action": "SELL", "amount": 15867.0, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760224022939/0001127602-24-022939-index.htm"}, {"action": "SELL", "amount": 149456.0337, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760224022867/0001127602-24-022867-index.htm"}, {"action": "SELL", "amount": 38458.487400000005, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760224022747/0001127602-24-022747-index.htm"}, {"action": "SELL", "amount": 61134.3462, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760224019052/0001127602-24-019052-index.htm"}, {"action": "SELL", "amount": 59697.0938, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1049521/000112760224006185/0001127602-24-006185-index.htm"}], "latest": {"action": "SELL", "amount": 338030.39999999997, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1995110/000104952126000065/0001049521-26-000065-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -4744110.039399999}, {"date": "2026-08-19", "net": -131200.248}, {"date": "2026-08-20", "net": -6687201.115800001}, {"date": "2026-08-21", "net": -127754.16}, {"date": "2026-08-24", "net": -15691354.798999999}, {"date": "2026-08-26", "net": -14050340.36}, {"date": "2026-09-03", "net": -338030.39999999997}, {"date": "2026-09-21", "net": -86520.0}, {"date": "2026-10-21", "net": -76000.0}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000085", "price_sensitive": false}, {"form": "144", "date": "2026-10-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007436", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000083", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001959173-26-007052", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001049521-26-000081", "price_sensitive": true}, {"form": "ARS", "date": "2026-09-17", "title": "Form ARS", "accession": "0001049521-26-000079", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-17", "title": "Proxy statement", "accession": "0001049521-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001049521-26-000073", "price_sensitive": true}, {"form": "4/A", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000072", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000071", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000070", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000069", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006711", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001049521-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006471", "price_sensitive": false}], "performance": {"ticker": "MRCY", "has_prices": true, "summary": {"n": 35, "avg": 2.735613569640086, "win_rate": 1.0, "best": 3.2354775828460043, "worst": 1.1314498724740043, "as_of": "2026-08-07"}, "buys": [{"who": "JANA Partners Management, LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 506600.0, "date": "2024-08-27", "score": 47.5, "ref_price": 37.28, "return": 1.9141630901287552}, {"who": "JANA Partners Management, LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11057678.49, "date": "2024-02-28", "score": 64.2, "ref_price": 29.57, "return": 2.673993912749408}, {"who": "Ballhaus William L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 203098.89162150002, "date": "2024-02-12", "score": 66.7, "ref_price": 29.88, "return": 2.635876840696118}, {"who": "JANA Partners Management, LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 37270159.199999996, "date": "2024-02-09", "score": 73.7, "ref_price": 29.3, "return": 2.707849829351536}, {"who": "Farnsworth David E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 100195.9599, "date": "2024-02-09", "score": 47.0, "ref_price": 29.3, "return": 2.707849829351536}, {"who": "Nearhos Barry R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95025.0, "date": "2024-02-09", "score": 38.8, "ref_price": 29.3, "return": 2.707849829351536}, {"who": "LANCE HOWARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200391.41400000002, "date": "2024-02-09", "score": 49.1, "ref_price": 29.3, "return": 2.707849829351536}, {"who": "JANA Partners Management, LP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8229417.279999999, "date": "2023-11-30", "score": 62.3, "ref_price": 34.29, "return": 2.168270632837562}, {"who": "JANA Partners Management, LP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8685692.31, "date": "2023-11-20", "score": 63.0, "ref_price": 34.18, "return": 2.178466939730837}, {"who": "Carvalho Orlando D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1184044.7872000001, "date": "2023-11-13", "score": 63.8, "ref_price": 33.44, "return": 2.2488038277511966}, {"who": "KRONE ROGER A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 577524.0, "date": "2023-08-18", "score": 48.1, "ref_price": 37.53, "return": 1.8947508659738874}, {"who": "LANCE HOWARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 349962.64999999997, "date": "2023-08-18", "score": 45.5, "ref_price": 37.53, "return": 1.8947508659738874}, {"who": "Ballhaus William L", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1499998.4527824998, "date": "2023-08-18", "score": 65.5, "ref_price": 37.53, "return": 1.8947508659738874}, {"who": "JANA PARTNERS LLC", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1902499.9999999998, "date": "2023-08-18", "score": 54.5, "ref_price": 37.53, "return": 1.8947508659738874}, {"who": "LANCE HOWARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252962.5, "date": "2022-08-05", "score": 58.9, "ref_price": 50.97, "return": 1.1314498724740043}, {"who": "Ruppert Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 101233.59999999999, "date": "2018-05-07", "score": 47.0, "ref_price": 33.53, "return": 2.240083507306889}, {"who": "Daniels Michael A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100110.77900000001, "date": "2017-04-28", "score": 39.8, "ref_price": 37.38, "return": 1.9063670411985014}, {"who": "HAINES GERALD M II", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 98248.8, "date": "2014-12-15", "score": 47.0, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "STEELE LEE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40725.0, "date": "2012-11-06", "score": 36.3, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "WISHNER RICHARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8600.0, "date": "2008-11-19", "score": 28.0, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "JOHNSEN RUSSELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53051.00000000001, "date": "2008-11-14", "score": 50.8, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "WISHNER RICHARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97000.0, "date": "2008-03-14", "score": 53.9, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "STEELE LEE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45700.0, "date": "2008-03-14", "score": 50.0, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "Radford Joel B", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Strategic Mktg & Alliances", "amount": 25000.0, "date": "2008-03-12", "score": 32.1, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "WISHNER RICHARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20292.25, "date": "2008-02-01", "score": 36.5, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "Ryan Terrence M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President", "amount": 79465.16, "date": "2008-01-30", "score": 57.9, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "ASLETT MARK", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 106187.65, "date": "2008-01-28", "score": 49.7, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "CHAMILLARD GEORGE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85179.67, "date": "2008-01-28", "score": 53.2, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "ASLETT MARK", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 102028.29999999999, "date": "2008-01-28", "score": 49.5, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "SALINE CRAIG A", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Org Development", "amount": 7650.0, "date": "2008-01-28", "score": 21.7, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "SALINE CRAIG A", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Org Development", "amount": 18709.9, "date": "2005-10-31", "score": 35.2, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "WISHNER RICHARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37020.0, "date": "2005-10-31", "score": 49.0, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "WISHNER RICHARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37020.0, "date": "2005-10-31", "score": 49.0, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "HULT ROBERT", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 108570.0, "date": "2005-10-25", "score": 56.0, "ref_price": 25.65, "return": 3.2354775828460043}, {"who": "STEELE LEE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36020.0, "date": "2005-10-25", "score": 33.8, "ref_price": 25.65, "return": 3.2354775828460043}]}, "price_series": [{"date": "2016-08-01", "close": 25.65, "volume": 200368.0}, {"date": "2016-08-02", "close": 25.74, "volume": 242771.0}, {"date": "2016-08-03", "close": 25.24, "volume": 513021.0}, {"date": "2016-08-04", "close": 23.84, "volume": 367273.0}, {"date": "2016-08-05", "close": 23.21, "volume": 478938.0}, {"date": "2016-08-08", "close": 23.15, "volume": 190011.0}, {"date": "2016-08-09", "close": 23.15, "volume": 107337.0}, {"date": "2016-08-10", "close": 23.27, "volume": 128181.0}, {"date": "2016-08-11", "close": 23.45, "volume": 178937.0}, {"date": "2016-08-12", "close": 23.56, "volume": 153634.0}, {"date": "2016-08-15", "close": 23.62, "volume": 160107.0}, {"date": "2016-08-16", "close": 23.38, "volume": 180366.0}, {"date": "2016-08-17", "close": 23.15, "volume": 205388.0}, {"date": "2016-08-18", "close": 23.28, "volume": 165817.0}, {"date": "2016-08-19", "close": 23.16, "volume": 145747.0}, {"date": "2016-08-22", "close": 23.55, "volume": 143156.0}, {"date": "2016-08-23", "close": 23.74, "volume": 298288.0}, {"date": "2016-08-24", "close": 23.62, "volume": 180495.0}, {"date": "2016-08-25", "close": 23.74, "volume": 134082.0}, {"date": "2016-08-26", "close": 22.75, "volume": 252797.0}, {"date": "2016-08-29", "close": 22.95, "volume": 106596.0}, {"date": "2016-08-30", "close": 22.97, "volume": 178371.0}, {"date": "2016-08-31", "close": 22.68, "volume": 124220.0}, {"date": "2016-09-01", "close": 22.72, "volume": 165792.0}, {"date": "2016-09-02", "close": 22.88, "volume": 145962.0}, {"date": "2016-09-06", "close": 22.83, "volume": 153629.0}, {"date": "2016-09-07", "close": 22.76, "volume": 141603.0}, {"date": "2016-09-08", "close": 22.87, "volume": 127627.0}, {"date": "2016-09-09", "close": 22.45, "volume": 224349.0}, {"date": "2016-09-12", "close": 22.31, "volume": 149926.0}, {"date": "2016-09-13", "close": 22.02, "volume": 208236.0}, {"date": "2016-09-14", "close": 22.02, "volume": 147786.0}, {"date": "2016-09-15", "close": 22.6, "volume": 165648.0}, {"date": "2016-09-16", "close": 23.11, "volume": 612074.0}, {"date": "2016-09-19", "close": 23.0, "volume": 107769.0}, {"date": "2016-09-20", "close": 22.89, "volume": 98498.0}, {"date": "2016-09-21", "close": 23.31, "volume": 115896.0}, {"date": "2016-09-22", "close": 23.92, "volume": 219276.0}, {"date": "2016-09-23", "close": 23.51, "volume": 98453.0}, {"date": "2016-09-26", "close": 23.08, "volume": 98554.0}, {"date": "2016-09-27", "close": 23.01, "volume": 124022.0}, {"date": "2016-09-28", "close": 23.52, "volume": 179287.0}, {"date": "2016-09-29", "close": 24.19, "volume": 183057.0}, {"date": "2016-09-30", "close": 24.57, "volume": 450639.0}, {"date": "2016-10-03", "close": 24.74, "volume": 240934.0}, {"date": "2016-10-04", "close": 25.38, "volume": 256818.0}, {"date": "2016-10-05", "close": 25.295, "volume": 190428.0}, {"date": "2016-10-06", "close": 24.56, "volume": 208577.0}, {"date": "2016-10-07", "close": 24.42, "volume": 227207.0}, {"date": "2016-10-10", "close": 24.57, "volume": 147966.0}, {"date": "2016-10-11", "close": 23.7, "volume": 125833.0}, {"date": "2016-10-12", "close": 23.47, "volume": 114187.0}, {"date": "2016-10-13", "close": 23.25, "volume": 183062.0}, {"date": "2016-10-14", "close": 23.36, "volume": 76631.0}, {"date": "2016-10-17", "close": 23.7, "volume": 132596.0}, {"date": "2016-10-18", "close": 24.11, "volume": 116537.0}, {"date": "2016-10-19", "close": 23.98, "volume": 106371.0}, {"date": "2016-10-20", "close": 23.86, "volume": 192760.0}, {"date": "2016-10-21", "close": 23.63, "volume": 80404.0}, {"date": "2016-10-24", "close": 23.9, "volume": 115596.0}, {"date": "2016-10-25", "close": 24.05, "volume": 158465.0}, {"date": "2016-10-26", "close": 27.16, "volume": 900315.0}, {"date": "2016-10-27", "close": 27.28, "volume": 398277.0}, {"date": "2016-10-28", "close": 27.36, "volume": 432599.0}, {"date": "2016-10-31", "close": 27.78, "volume": 421466.0}, {"date": "2016-11-01", "close": 26.89, "volume": 235951.0}, {"date": "2016-11-02", "close": 26.05, "volume": 282515.0}, {"date": "2016-11-03", "close": 26.06, "volume": 234382.0}, {"date": "2016-11-04", "close": 25.87, "volume": 217018.0}, {"date": "2016-11-07", "close": 27.66, "volume": 453435.0}, {"date": "2016-11-08", "close": 27.27, "volume": 274061.0}, {"date": "2016-11-09", "close": 29.72, "volume": 796504.0}, {"date": "2016-11-10", "close": 30.91, "volume": 478384.0}, {"date": "2016-11-11", "close": 31.41, "volume": 465509.0}, {"date": "2016-11-14", "close": 31.73, "volume": 447989.0}, {"date": "2016-11-15", "close": 32.22, "volume": 297183.0}, {"date": "2016-11-16", "close": 32.28, "volume": 216839.0}, {"date": "2016-11-17", "close": 30.64, "volume": 351297.0}, {"date": "2016-11-18", "close": 30.44, "volume": 374952.0}, {"date": "2016-11-21", "close": 30.36, "volume": 146364.0}, {"date": "2016-11-22", "close": 31.05, "volume": 364481.0}, {"date": "2016-11-23", "close": 31.03, "volume": 169597.0}, {"date": "2016-11-25", "close": 31.24, "volume": 88008.0}, {"date": "2016-11-28", "close": 30.87, "volume": 144989.0}, {"date": "2016-11-29", "close": 30.37, "volume": 164280.0}, {"date": "2016-11-30", "close": 29.71, "volume": 235535.0}, {"date": "2016-12-01", "close": 29.63, "volume": 238790.0}, {"date": "2016-12-02", "close": 29.25, "volume": 213690.0}, {"date": "2016-12-05", "close": 30.36, "volume": 287190.0}, {"date": "2016-12-06", "close": 30.68, "volume": 259343.0}, {"date": "2016-12-07", "close": 30.84, "volume": 171183.0}, {"date": "2016-12-08", "close": 32.08, "volume": 311823.0}, {"date": "2016-12-09", "close": 31.43, "volume": 267421.0}, {"date": "2016-12-12", "close": 31.52, "volume": 351112.0}, {"date": "2016-12-13", "close": 31.41, "volume": 422883.0}, {"date": "2016-12-14", "close": 31.5, "volume": 224777.0}, {"date": "2016-12-15", "close": 32.25, "volume": 438412.0}, {"date": "2016-12-16", "close": 30.49, "volume": 2370886.0}, {"date": "2016-12-19", "close": 30.43, "volume": 242713.0}, {"date": "2016-12-20", "close": 31.18, "volume": 359871.0}, {"date": "2016-12-21", "close": 30.595, "volume": 173885.0}, {"date": "2016-12-22", "close": 30.29, "volume": 263397.0}, {"date": "2016-12-23", "close": 30.42, "volume": 149087.0}, {"date": "2016-12-27", "close": 30.85, "volume": 117698.0}, {"date": "2016-12-28", "close": 30.47, "volume": 140164.0}, {"date": "2016-12-29", "close": 30.43, "volume": 274322.0}, {"date": "2016-12-30", "close": 30.22, "volume": 265683.0}, {"date": "2017-01-03", "close": 30.0, "volume": 422820.0}, {"date": "2017-01-04", "close": 31.08, "volume": 442920.0}, {"date": "2017-01-05", "close": 29.79, "volume": 188409.0}, {"date": "2017-01-06", "close": 29.66, "volume": 252349.0}, {"date": "2017-01-09", "close": 29.68, "volume": 293920.0}, {"date": "2017-01-10", "close": 30.79, "volume": 285517.0}, {"date": "2017-01-11", "close": 30.95, "volume": 178349.0}, {"date": "2017-01-12", "close": 30.44, "volume": 263690.0}, {"date": "2017-01-13", "close": 30.82, "volume": 177312.0}, {"date": "2017-01-17", "close": 29.76, "volume": 213456.0}, {"date": "2017-01-18", "close": 29.95, "volume": 151370.0}, {"date": "2017-01-19", "close": 31.28, "volume": 382450.0}, {"date": "2017-01-20", "close": 31.14, "volume": 389947.0}, {"date": "2017-01-23", "close": 31.44, "volume": 517557.0}, {"date": "2017-01-24", "close": 34.07, "volume": 2306267.0}, {"date": "2017-01-25", "close": 33.39, "volume": 667957.0}, {"date": "2017-01-26", "close": 33.45, "volume": 549391.0}, {"date": "2017-01-27", "close": 34.21, "volume": 5591642.0}, {"date": "2017-01-30", "close": 33.76, "volume": 737584.0}, {"date": "2017-01-31", "close": 33.72, "volume": 632619.0}, {"date": "2017-02-01", "close": 33.79, "volume": 672017.0}, {"date": "2017-02-02", "close": 34.36, "volume": 671279.0}, {"date": "2017-02-03", "close": 34.21, "volume": 671979.0}, {"date": "2017-02-06", "close": 34.19, "volume": 387926.0}, {"date": "2017-02-07", "close": 33.87, "volume": 438346.0}, {"date": "2017-02-08", "close": 33.93, "volume": 393045.0}, {"date": "2017-02-09", "close": 35.18, "volume": 668493.0}, {"date": "2017-02-10", "close": 35.43, "volume": 424133.0}, {"date": "2017-02-13", "close": 36.19, "volume": 597667.0}, {"date": "2017-02-14", "close": 36.51, "volume": 517154.0}, {"date": "2017-02-15", "close": 36.73, "volume": 378228.0}, {"date": "2017-02-16", "close": 37.54, "volume": 519571.0}, {"date": "2017-02-17", "close": 37.5, "volume": 487679.0}, {"date": "2017-02-21", "close": 38.16, "volume": 536802.0}, {"date": "2017-02-22", "close": 37.97, "volume": 845638.0}, {"date": "2017-02-23", "close": 37.52, "volume": 611732.0}, {"date": "2017-02-24", "close": 37.59, "volume": 586164.0}, {"date": "2017-02-27", "close": 37.94, "volume": 906968.0}, {"date": "2017-02-28", "close": 37.36, "volume": 922646.0}, {"date": "2017-03-01", "close": 38.15, "volume": 555261.0}, {"date": "2017-03-02", "close": 37.6, "volume": 316602.0}, {"date": "2017-03-03", "close": 37.69, "volume": 255807.0}, {"date": "2017-03-06", "close": 38.22, "volume": 484017.0}, {"date": "2017-03-07", "close": 38.13, "volume": 372549.0}, {"date": "2017-03-08", "close": 37.37, "volume": 326606.0}, {"date": "2017-03-09", "close": 38.25, "volume": 680900.0}, {"date": "2017-03-10", "close": 38.16, "volume": 385996.0}, {"date": "2017-03-13", "close": 38.95, "volume": 330145.0}, {"date": "2017-03-14", "close": 38.71, "volume": 216784.0}, {"date": "2017-03-15", "close": 39.22, "volume": 369732.0}, {"date": "2017-03-16", "close": 39.09, "volume": 227906.0}, {"date": "2017-03-17", "close": 39.82, "volume": 1152017.0}, {"date": "2017-03-20", "close": 40.2, "volume": 455872.0}, {"date": "2017-03-21", "close": 39.15, "volume": 594677.0}, {"date": "2017-03-22", "close": 38.71, "volume": 492360.0}, {"date": "2017-03-23", "close": 38.84, "volume": 297996.0}, {"date": "2017-03-24", "close": 38.61, "volume": 366464.0}, {"date": "2017-03-27", "close": 38.02, "volume": 831604.0}, {"date": "2017-03-28", "close": 39.17, "volume": 637685.0}, {"date": "2017-03-29", "close": 38.78, "volume": 230741.0}, {"date": "2017-03-30", "close": 38.92, "volume": 299909.0}, {"date": "2017-03-31", "close": 39.05, "volume": 420663.0}, {"date": "2017-04-03", "close": 37.01, "volume": 765094.0}, {"date": "2017-04-04", "close": 37.79, "volume": 456091.0}, {"date": "2017-04-05", "close": 36.99, "volume": 611235.0}, {"date": "2017-04-06", "close": 37.89, "volume": 455191.0}, {"date": "2017-04-07", "close": 38.78, "volume": 494753.0}, {"date": "2017-04-10", "close": 39.02, "volume": 316297.0}, {"date": "2017-04-11", "close": 39.51, "volume": 377643.0}, {"date": "2017-04-12", "close": 38.72, "volume": 501796.0}, {"date": "2017-04-13", "close": 38.22, "volume": 450031.0}, {"date": "2017-04-17", "close": 39.08, "volume": 344940.0}, {"date": "2017-04-18", "close": 38.97, "volume": 322836.0}, {"date": "2017-04-19", "close": 39.34, "volume": 376475.0}, {"date": "2017-04-20", "close": 39.65, "volume": 428480.0}, {"date": "2017-04-21", "close": 39.61, "volume": 295122.0}, {"date": "2017-04-24", "close": 39.73, "volume": 376649.0}, {"date": "2017-04-25", "close": 38.38, "volume": 692843.0}, {"date": "2017-04-26", "close": 37.42, "volume": 1076089.0}, {"date": "2017-04-27", "close": 37.33, "volume": 598814.0}, {"date": "2017-04-28", "close": 37.38, "volume": 553203.0}, {"date": "2017-05-01", "close": 38.58, "volume": 472340.0}, {"date": "2017-05-02", "close": 39.235, "volume": 453930.0}, {"date": "2017-05-03", "close": 39.34, "volume": 384708.0}, {"date": "2017-05-04", "close": 39.74, "volume": 355879.0}, {"date": "2017-05-05", "close": 40.57, "volume": 354823.0}, {"date": "2017-05-08", "close": 40.41, "volume": 428692.0}, {"date": "2017-05-09", "close": 40.11, "volume": 286330.0}, {"date": "2017-05-10", "close": 40.8, "volume": 318248.0}, {"date": "2017-05-11", "close": 41.41, "volume": 421982.0}, {"date": "2017-05-12", "close": 40.27, "volume": 413326.0}, {"date": "2017-05-15", "close": 40.07, "volume": 235209.0}, {"date": "2017-05-16", "close": 40.19, "volume": 323063.0}, {"date": "2017-05-17", "close": 38.82, "volume": 487695.0}, {"date": "2017-05-18", "close": 38.52, "volume": 424615.0}, {"date": "2017-05-19", "close": 38.75, "volume": 481433.0}, {"date": "2017-05-22", "close": 39.26, "volume": 384516.0}, {"date": "2017-05-23", "close": 39.05, "volume": 388546.0}, {"date": "2017-05-24", "close": 39.6, "volume": 365043.0}, {"date": "2017-05-25", "close": 40.36, "volume": 372280.0}, {"date": "2017-05-26", "close": 40.35, "volume": 142498.0}, {"date": "2017-05-30", "close": 39.74, "volume": 192709.0}, {"date": "2017-05-31", "close": 39.77, "volume": 231580.0}, {"date": "2017-06-01", "close": 39.15, "volume": 473361.0}, {"date": "2017-06-02", "close": 39.65, "volume": 590609.0}, {"date": "2017-06-05", "close": 39.1, "volume": 259314.0}, {"date": "2017-06-06", "close": 38.5, "volume": 487163.0}, {"date": "2017-06-07", "close": 38.86, "volume": 409956.0}, {"date": "2017-06-08", "close": 39.56, "volume": 560395.0}, {"date": "2017-06-09", "close": 38.96, "volume": 448982.0}, {"date": "2017-06-12", "close": 37.78, "volume": 379527.0}, {"date": "2017-06-13", "close": 38.04, "volume": 276310.0}, {"date": "2017-06-14", "close": 37.89, "volume": 186927.0}, {"date": "2017-06-15", "close": 38.38, "volume": 222521.0}, {"date": "2017-06-16", "close": 38.34, "volume": 472647.0}, {"date": "2017-06-19", "close": 39.16, "volume": 825087.0}, {"date": "2017-06-20", "close": 38.68, "volume": 367035.0}, {"date": "2017-06-21", "close": 39.01, "volume": 456801.0}, {"date": "2017-06-22", "close": 40.72, "volume": 358066.0}, {"date": "2017-06-23", "close": 41.57, "volume": 2027896.0}, {"date": "2017-06-26", "close": 40.93, "volume": 777348.0}, {"date": "2017-06-27", "close": 40.14, "volume": 305577.0}, {"date": "2017-06-28", "close": 41.73, "volume": 424854.0}, {"date": "2017-06-29", "close": 41.76, "volume": 356748.0}, {"date": "2017-06-30", "close": 42.09, "volume": 357530.0}, {"date": "2017-07-03", "close": 42.01, "volume": 159934.0}, {"date": "2017-07-05", "close": 43.26, "volume": 305948.0}, {"date": "2017-07-06", "close": 42.08, "volume": 314034.0}, {"date": "2017-07-07", "close": 43.55, "volume": 282988.0}, {"date": "2017-07-10", "close": 43.22, "volume": 270200.0}, {"date": "2017-07-11", "close": 43.42, "volume": 268861.0}, {"date": "2017-07-12", "close": 44.06, "volume": 213712.0}, {"date": "2017-07-13", "close": 44.18, "volume": 170123.0}, {"date": "2017-07-14", "close": 44.41, "volume": 230746.0}, {"date": "2017-07-17", "close": 44.16, "volume": 214112.0}, {"date": "2017-07-18", "close": 43.86, "volume": 187504.0}, {"date": "2017-07-19", "close": 44.12, "volume": 217850.0}, {"date": "2017-07-20", "close": 44.06, "volume": 194610.0}, {"date": "2017-07-21", "close": 44.04, "volume": 225436.0}, {"date": "2017-07-24", "close": 44.04, "volume": 188764.0}, {"date": "2017-07-25", "close": 43.99, "volume": 239487.0}, {"date": "2017-07-26", "close": 43.86, "volume": 188791.0}, {"date": "2017-07-27", "close": 43.71, "volume": 259676.0}, {"date": "2017-07-28", "close": 43.88, "volume": 233201.0}, {"date": "2017-07-31", "close": 43.91, "volume": 232046.0}, {"date": "2017-08-01", "close": 44.1, "volume": 350776.0}, {"date": "2017-08-02", "close": 43.53, "volume": 931767.0}, {"date": "2017-08-03", "close": 44.14, "volume": 441386.0}, {"date": "2017-08-04", "close": 44.23, "volume": 472591.0}, {"date": "2017-08-07", "close": 44.13, "volume": 335810.0}, {"date": "2017-08-08", "close": 44.55, "volume": 314955.0}, {"date": "2017-08-09", "close": 44.4, "volume": 328291.0}, {"date": "2017-08-10", "close": 45.68, "volume": 458699.0}, {"date": "2017-08-11", "close": 47.06, "volume": 462573.0}, {"date": "2017-08-14", "close": 47.7, "volume": 366732.0}, {"date": "2017-08-15", "close": 47.63, "volume": 290866.0}, {"date": "2017-08-16", "close": 46.52, "volume": 370699.0}, {"date": "2017-08-17", "close": 45.63, "volume": 464888.0}, {"date": "2017-08-18", "close": 45.91, "volume": 234572.0}, {"date": "2017-08-21", "close": 45.99, "volume": 247355.0}, {"date": "2017-08-22", "close": 46.97, "volume": 179382.0}, {"date": "2017-08-23", "close": 46.84, "volume": 179433.0}, {"date": "2017-08-24", "close": 47.23, "volume": 313398.0}, {"date": "2017-08-25", "close": 46.9, "volume": 488089.0}, {"date": "2017-08-28", "close": 47.87, "volume": 279574.0}, {"date": "2017-08-29", "close": 48.35, "volume": 271344.0}, {"date": "2017-08-30", "close": 47.84, "volume": 393571.0}, {"date": "2017-08-31", "close": 48.25, "volume": 271148.0}, {"date": "2017-09-01", "close": 48.36, "volume": 225987.0}, {"date": "2017-09-05", "close": 48.15, "volume": 296187.0}, {"date": "2017-09-06", "close": 47.75, "volume": 255277.0}, {"date": "2017-09-07", "close": 47.38, "volume": 357944.0}, {"date": "2017-09-08", "close": 47.62, "volume": 297053.0}, {"date": "2017-09-11", "close": 47.47, "volume": 280863.0}, {"date": "2017-09-12", "close": 47.11, "volume": 191323.0}, {"date": "2017-09-13", "close": 47.06, "volume": 213564.0}, {"date": "2017-09-14", "close": 47.21, "volume": 230796.0}, {"date": "2017-09-15", "close": 47.03, "volume": 588903.0}, {"date": "2017-09-18", "close": 47.45, "volume": 290969.0}, {"date": "2017-09-19", "close": 48.29, "volume": 268825.0}, {"date": "2017-09-20", "close": 48.89, "volume": 173895.0}, {"date": "2017-09-21", "close": 49.13, "volume": 148519.0}, {"date": "2017-09-22", "close": 49.8, "volume": 220363.0}, {"date": "2017-09-25", "close": 48.38, "volume": 257355.0}, {"date": "2017-09-26", "close": 48.95, "volume": 161857.0}, {"date": "2017-09-27", "close": 51.03, "volume": 372417.0}, {"date": "2017-09-28", "close": 50.74, "volume": 327832.0}, {"date": "2017-09-29", "close": 51.88, "volume": 382141.0}, {"date": "2017-10-02", "close": 52.77, "volume": 237113.0}, {"date": "2017-10-03", "close": 52.71, "volume": 242354.0}, {"date": "2017-10-04", "close": 52.96, "volume": 139504.0}, {"date": "2017-10-05", "close": 53.52, "volume": 329323.0}, {"date": "2017-10-06", "close": 53.12, "volume": 277323.0}, {"date": "2017-10-09", "close": 52.63, "volume": 235647.0}, {"date": "2017-10-10", "close": 51.82, "volume": 515216.0}, {"date": "2017-10-11", "close": 52.01, "volume": 297804.0}, {"date": "2017-10-12", "close": 52.0, "volume": 322962.0}, {"date": "2017-10-13", "close": 51.82, "volume": 207801.0}, {"date": "2017-10-16", "close": 51.71, "volume": 567689.0}, {"date": "2017-10-17", "close": 51.1, "volume": 182827.0}, {"date": "2017-10-18", "close": 51.34, "volume": 333265.0}, {"date": "2017-10-19", "close": 51.63, "volume": 200200.0}, {"date": "2017-10-20", "close": 52.45, "volume": 190489.0}, {"date": "2017-10-23", "close": 51.75, "volume": 186980.0}, {"date": "2017-10-24", "close": 52.83, "volume": 356931.0}, {"date": "2017-10-25", "close": 50.0, "volume": 635031.0}, {"date": "2017-10-26", "close": 49.75, "volume": 352319.0}, {"date": "2017-10-27", "close": 49.99, "volume": 254719.0}, {"date": "2017-10-30", "close": 49.99, "volume": 358462.0}, {"date": "2017-10-31", "close": 50.47, "volume": 306785.0}, {"date": "2017-11-01", "close": 50.1, "volume": 246785.0}, {"date": "2017-11-02", "close": 52.28, "volume": 340839.0}, {"date": "2017-11-03", "close": 51.26, "volume": 252016.0}, {"date": "2017-11-06", "close": 49.87, "volume": 289730.0}, {"date": "2017-11-07", "close": 49.19, "volume": 269390.0}, {"date": "2017-11-08", "close": 49.13, "volume": 436844.0}, {"date": "2017-11-09", "close": 49.51, "volume": 406206.0}, {"date": "2017-11-10", "close": 48.96, "volume": 178976.0}, {"date": "2017-11-13", "close": 48.98, "volume": 279761.0}, {"date": "2017-11-14", "close": 49.75, "volume": 226897.0}, {"date": "2017-11-15", "close": 49.68, "volume": 299946.0}, {"date": "2017-11-16", "close": 51.23, "volume": 300924.0}, {"date": "2017-11-17", "close": 50.68, "volume": 277840.0}, {"date": "2017-11-20", "close": 51.09, "volume": 168131.0}, {"date": "2017-11-21", "close": 53.01, "volume": 388716.0}, {"date": "2017-11-22", "close": 52.29, "volume": 214780.0}, {"date": "2017-11-24", "close": 52.34, "volume": 78084.0}, {"date": "2017-11-27", "close": 51.64, "volume": 149640.0}, {"date": "2017-11-28", "close": 52.61, "volume": 137219.0}, {"date": "2017-11-29", "close": 51.84, "volume": 195576.0}, {"date": "2017-11-30", "close": 52.19, "volume": 217342.0}, {"date": "2017-12-01", "close": 51.79, "volume": 214847.0}, {"date": "2017-12-04", "close": 50.86, "volume": 243268.0}, {"date": "2017-12-05", "close": 50.97, "volume": 205212.0}, {"date": "2017-12-06", "close": 51.7, "volume": 219893.0}, {"date": "2017-12-07", "close": 51.34, "volume": 209287.0}, {"date": "2017-12-08", "close": 51.17, "volume": 132901.0}, {"date": "2017-12-11", "close": 49.06, "volume": 296075.0}, {"date": "2017-12-12", "close": 48.12, "volume": 601539.0}, {"date": "2017-12-13", "close": 50.29, "volume": 495617.0}, {"date": "2017-12-14", "close": 50.37, "volume": 316041.0}, {"date": "2017-12-15", "close": 52.99, "volume": 652566.0}, {"date": "2017-12-18", "close": 53.99, "volume": 543946.0}, {"date": "2017-12-19", "close": 52.13, "volume": 398648.0}, {"date": "2017-12-20", "close": 52.03, "volume": 165317.0}, {"date": "2017-12-21", "close": 52.08, "volume": 226817.0}, {"date": "2017-12-22", "close": 52.04, "volume": 129712.0}, {"date": "2017-12-26", "close": 51.65, "volume": 104133.0}, {"date": "2017-12-27", "close": 51.3, "volume": 168321.0}, {"date": "2017-12-28", "close": 51.59, "volume": 179861.0}, {"date": "2017-12-29", "close": 51.35, "volume": 227155.0}, {"date": "2018-01-02", "close": 50.2, "volume": 345479.0}, {"date": "2018-01-03", "close": 50.45, "volume": 264258.0}, {"date": "2018-01-04", "close": 50.08, "volume": 244240.0}, {"date": "2018-01-05", "close": 51.1, "volume": 223278.0}, {"date": "2018-01-08", "close": 51.26, "volume": 308862.0}, {"date": "2018-01-09", "close": 51.19, "volume": 174912.0}, {"date": "2018-01-10", "close": 51.52, "volume": 285149.0}, {"date": "2018-01-11", "close": 51.32, "volume": 154358.0}, {"date": "2018-01-12", "close": 51.46, "volume": 162969.0}, {"date": "2018-01-16", "close": 51.23, "volume": 400346.0}, {"date": "2018-01-17", "close": 51.71, "volume": 327642.0}, {"date": "2018-01-18", "close": 51.26, "volume": 276882.0}, {"date": "2018-01-19", "close": 50.55, "volume": 372634.0}, {"date": "2018-01-22", "close": 49.26, "volume": 558902.0}, {"date": "2018-01-23", "close": 49.04, "volume": 633349.0}, {"date": "2018-01-24", "close": 47.11, "volume": 1819281.0}, {"date": "2018-01-25", "close": 46.39, "volume": 697284.0}, {"date": "2018-01-26", "close": 46.61, "volume": 730420.0}, {"date": "2018-01-29", "close": 48.19, "volume": 766790.0}, {"date": "2018-01-30", "close": 48.0, "volume": 392187.0}, {"date": "2018-01-31", "close": 48.02, "volume": 485163.0}, {"date": "2018-02-01", "close": 48.22, "volume": 288652.0}, {"date": "2018-02-02", "close": 46.65, "volume": 369135.0}, {"date": "2018-02-05", "close": 43.42, "volume": 760203.0}, {"date": "2018-02-06", "close": 44.3, "volume": 644488.0}, {"date": "2018-02-07", "close": 44.82, "volume": 304445.0}, {"date": "2018-02-08", "close": 41.82, "volume": 677236.0}, {"date": "2018-02-09", "close": 45.0, "volume": 966861.0}, {"date": "2018-02-12", "close": 44.34, "volume": 371543.0}, {"date": "2018-02-13", "close": 44.41, "volume": 260988.0}, {"date": "2018-02-14", "close": 44.36, "volume": 365647.0}, {"date": "2018-02-15", "close": 45.46, "volume": 438426.0}, {"date": "2018-02-16", "close": 45.86, "volume": 261748.0}, {"date": "2018-02-20", "close": 45.31, "volume": 309387.0}, {"date": "2018-02-21", "close": 45.95, "volume": 279552.0}, {"date": "2018-02-22", "close": 46.33, "volume": 196794.0}, {"date": "2018-02-23", "close": 46.7, "volume": 181916.0}, {"date": "2018-02-26", "close": 47.94, "volume": 248921.0}, {"date": "2018-02-27", "close": 46.78, "volume": 269898.0}, {"date": "2018-02-28", "close": 45.97, "volume": 221034.0}, {"date": "2018-03-01", "close": 45.95, "volume": 390257.0}, {"date": "2018-03-02", "close": 47.33, "volume": 208054.0}, {"date": "2018-03-05", "close": 47.47, "volume": 191615.0}, {"date": "2018-03-06", "close": 47.48, "volume": 257380.0}, {"date": "2018-03-07", "close": 48.01, "volume": 215933.0}, {"date": "2018-03-08", "close": 48.9, "volume": 231089.0}, {"date": "2018-03-09", "close": 49.73, "volume": 330047.0}, {"date": "2018-03-12", "close": 50.18, "volume": 297597.0}, {"date": "2018-03-13", "close": 49.86, "volume": 208780.0}, {"date": "2018-03-14", "close": 48.14, "volume": 330584.0}, {"date": "2018-03-15", "close": 47.61, "volume": 296454.0}, {"date": "2018-03-16", "close": 48.37, "volume": 765354.0}, {"date": "2018-03-19", "close": 47.07, "volume": 285200.0}, {"date": "2018-03-20", "close": 47.41, "volume": 127364.0}, {"date": "2018-03-21", "close": 47.52, "volume": 172319.0}, {"date": "2018-03-22", "close": 45.33, "volume": 270165.0}, {"date": "2018-03-23", "close": 44.71, "volume": 360937.0}, {"date": "2018-03-26", "close": 45.85, "volume": 378349.0}, {"date": "2018-03-27", "close": 47.17, "volume": 687745.0}, {"date": "2018-03-28", "close": 47.18, "volume": 268135.0}, {"date": "2018-03-29", "close": 48.32, "volume": 405735.0}, {"date": "2018-04-02", "close": 47.97, "volume": 306601.0}, {"date": "2018-04-03", "close": 47.7, "volume": 280120.0}, {"date": "2018-04-04", "close": 48.27, "volume": 255064.0}, {"date": "2018-04-05", "close": 49.07, "volume": 369820.0}, {"date": "2018-04-06", "close": 47.56, "volume": 435592.0}, {"date": "2018-04-09", "close": 45.86, "volume": 314396.0}, {"date": "2018-04-10", "close": 46.65, "volume": 281104.0}, {"date": "2018-04-11", "close": 46.94, "volume": 230337.0}, {"date": "2018-04-12", "close": 47.02, "volume": 247700.0}, {"date": "2018-04-13", "close": 46.3, "volume": 233749.0}, {"date": "2018-04-16", "close": 45.91, "volume": 416271.0}, {"date": "2018-04-17", "close": 46.01, "volume": 350964.0}, {"date": "2018-04-18", "close": 44.67, "volume": 1433542.0}, {"date": "2018-04-19", "close": 44.98, "volume": 1040112.0}, {"date": "2018-04-20", "close": 44.99, "volume": 290354.0}, {"date": "2018-04-23", "close": 45.42, "volume": 447335.0}, {"date": "2018-04-24", "close": 42.93, "volume": 694729.0}, {"date": "2018-04-25", "close": 34.91, "volume": 5952934.0}, {"date": "2018-04-26", "close": 36.26, "volume": 1592946.0}, {"date": "2018-04-27", "close": 33.01, "volume": 1790243.0}, {"date": "2018-04-30", "close": 32.08, "volume": 761880.0}, {"date": "2018-05-01", "close": 32.45, "volume": 843329.0}, {"date": "2018-05-02", "close": 31.72, "volume": 590134.0}, {"date": "2018-05-03", "close": 32.57, "volume": 1030183.0}, {"date": "2018-05-04", "close": 32.21, "volume": 456579.0}, {"date": "2018-05-07", "close": 33.53, "volume": 859279.0}, {"date": "2018-05-08", "close": 34.42, "volume": 488349.0}, {"date": "2018-05-09", "close": 34.52, "volume": 820305.0}, {"date": "2018-05-10", "close": 34.29, "volume": 740264.0}, {"date": "2018-05-11", "close": 34.69, "volume": 627779.0}, {"date": "2018-05-14", "close": 34.42, "volume": 643118.0}, {"date": "2018-05-15", "close": 34.57, "volume": 353686.0}, {"date": "2018-05-16", "close": 35.24, "volume": 379329.0}, {"date": "2018-05-17", "close": 35.85, "volume": 440290.0}, {"date": "2018-05-18", "close": 35.57, "volume": 849187.0}, {"date": "2018-05-21", "close": 35.48, "volume": 596953.0}, {"date": "2018-05-22", "close": 35.37, "volume": 328212.0}, {"date": "2018-05-23", "close": 35.49, "volume": 433280.0}, {"date": "2018-05-24", "close": 36.34, "volume": 292561.0}, {"date": "2018-05-25", "close": 36.22, "volume": 200908.0}, {"date": "2018-05-29", "close": 36.81, "volume": 401572.0}, {"date": "2018-05-30", "close": 37.31, "volume": 324345.0}, {"date": "2018-05-31", "close": 36.93, "volume": 349590.0}, {"date": "2018-06-01", "close": 37.2, "volume": 417346.0}, {"date": "2018-06-04", "close": 37.65, "volume": 246098.0}, {"date": "2018-06-05", "close": 37.92, "volume": 416817.0}, {"date": "2018-06-06", "close": 37.59, "volume": 626851.0}, {"date": "2018-06-07", "close": 37.51, "volume": 325878.0}, {"date": "2018-06-08", "close": 38.69, "volume": 494228.0}, {"date": "2018-06-11", "close": 38.64, "volume": 463545.0}, {"date": "2018-06-12", "close": 37.87, "volume": 585211.0}, {"date": "2018-06-13", "close": 36.97, "volume": 554913.0}, {"date": "2018-06-14", "close": 36.65, "volume": 342228.0}, {"date": "2018-06-15", "close": 36.34, "volume": 1399720.0}, {"date": "2018-06-18", "close": 36.54, "volume": 350929.0}, {"date": "2018-06-19", "close": 35.7, "volume": 385450.0}, {"date": "2018-06-20", "close": 37.22, "volume": 437632.0}, {"date": "2018-06-21", "close": 37.87, "volume": 540110.0}, {"date": "2018-06-22", "close": 37.81, "volume": 1345775.0}, {"date": "2018-06-25", "close": 37.52, "volume": 559009.0}, {"date": "2018-06-26", "close": 37.63, "volume": 521519.0}, {"date": "2018-06-27", "close": 37.42, "volume": 601775.0}, {"date": "2018-06-28", "close": 37.8, "volume": 359117.0}, {"date": "2018-06-29", "close": 38.06, "volume": 481350.0}, {"date": "2018-07-02", "close": 38.54, "volume": 232959.0}, {"date": "2018-07-03", "close": 38.535, "volume": 210438.0}, {"date": "2018-07-05", "close": 39.32, "volume": 448397.0}, {"date": "2018-07-06", "close": 39.91, "volume": 562842.0}, {"date": "2018-07-09", "close": 40.26, "volume": 315651.0}, {"date": "2018-07-10", "close": 40.51, "volume": 344313.0}, {"date": "2018-07-11", "close": 40.38, "volume": 437237.0}, {"date": "2018-07-12", "close": 40.65, "volume": 388577.0}, {"date": "2018-07-13", "close": 40.71, "volume": 461311.0}, {"date": "2018-07-16", "close": 40.79, "volume": 295955.0}, {"date": "2018-07-17", "close": 41.06, "volume": 418586.0}, {"date": "2018-07-18", "close": 41.69, "volume": 284002.0}, {"date": "2018-07-19", "close": 41.6, "volume": 326031.0}, {"date": "2018-07-20", "close": 41.14, "volume": 434266.0}, {"date": "2018-07-23", "close": 40.29, "volume": 280706.0}, {"date": "2018-07-24", "close": 39.16, "volume": 474834.0}, {"date": "2018-07-25", "close": 39.64, "volume": 446218.0}, {"date": "2018-07-26", "close": 41.53, "volume": 639561.0}, {"date": "2018-07-27", "close": 40.8, "volume": 244529.0}, {"date": "2018-07-30", "close": 39.82, "volume": 444039.0}, {"date": "2018-07-31", "close": 41.73, "volume": 985244.0}, {"date": "2018-08-01", "close": 48.8, "volume": 2247934.0}, {"date": "2018-08-02", "close": 49.92, "volume": 1295070.0}, {"date": "2018-08-03", "close": 47.75, "volume": 603863.0}, {"date": "2018-08-06", "close": 48.51, "volume": 431961.0}, {"date": "2018-08-07", "close": 48.85, "volume": 348767.0}, {"date": "2018-08-08", "close": 48.39, "volume": 386712.0}, {"date": "2018-08-09", "close": 49.02, "volume": 441380.0}, {"date": "2018-08-10", "close": 49.57, "volume": 289229.0}, {"date": "2018-08-13", "close": 49.52, "volume": 247755.0}, {"date": "2018-08-14", "close": 50.08, "volume": 315258.0}, {"date": "2018-08-15", "close": 49.43, "volume": 215285.0}, {"date": "2018-08-16", "close": 49.6, "volume": 256949.0}, {"date": "2018-08-17", "close": 50.06, "volume": 462548.0}, {"date": "2018-08-20", "close": 50.74, "volume": 236178.0}, {"date": "2018-08-21", "close": 50.87, "volume": 530138.0}, {"date": "2018-08-22", "close": 50.77, "volume": 194048.0}, {"date": "2018-08-23", "close": 51.24, "volume": 256581.0}, {"date": "2018-08-24", "close": 51.85, "volume": 172577.0}, {"date": "2018-08-27", "close": 52.44, "volume": 412440.0}, {"date": "2018-08-28", "close": 52.73, "volume": 297168.0}, {"date": "2018-08-29", "close": 53.21, "volume": 306621.0}, {"date": "2018-08-30", "close": 53.87, "volume": 255249.0}, {"date": "2018-08-31", "close": 54.51, "volume": 224352.0}, {"date": "2018-09-04", "close": 54.6, "volume": 445411.0}, {"date": "2018-09-05", "close": 54.46, "volume": 294282.0}, {"date": "2018-09-06", "close": 54.42, "volume": 272520.0}, {"date": "2018-09-07", "close": 54.31, "volume": 355436.0}, {"date": "2018-09-10", "close": 55.74, "volume": 392578.0}, {"date": "2018-09-11", "close": 56.45, "volume": 323370.0}, {"date": "2018-09-12", "close": 54.39, "volume": 415107.0}, {"date": "2018-09-13", "close": 54.73, "volume": 437886.0}, {"date": "2018-09-14", "close": 55.36, "volume": 383474.0}, {"date": "2018-09-17", "close": 55.97, "volume": 451203.0}, {"date": "2018-09-18", "close": 56.45, "volume": 434927.0}, {"date": "2018-09-19", "close": 55.41, "volume": 545291.0}, {"date": "2018-09-20", "close": 52.28, "volume": 559393.0}, {"date": "2018-09-21", "close": 52.96, "volume": 1524712.0}, {"date": "2018-09-24", "close": 52.74, "volume": 377129.0}, {"date": "2018-09-25", "close": 53.92, "volume": 230074.0}, {"date": "2018-09-26", "close": 54.84, "volume": 295231.0}, {"date": "2018-09-27", "close": 55.09, "volume": 205205.0}, {"date": "2018-09-28", "close": 55.32, "volume": 335888.0}, {"date": "2018-10-01", "close": 53.98, "volume": 224016.0}, {"date": "2018-10-02", "close": 54.22, "volume": 185015.0}, {"date": "2018-10-03", "close": 54.49, "volume": 222609.0}, {"date": "2018-10-04", "close": 55.01, "volume": 288799.0}, {"date": "2018-10-05", "close": 54.63, "volume": 314886.0}, {"date": "2018-10-08", "close": 54.62, "volume": 296733.0}, {"date": "2018-10-09", "close": 54.19, "volume": 399060.0}, {"date": "2018-10-10", "close": 51.75, "volume": 318335.0}, {"date": "2018-10-11", "close": 50.12, "volume": 323746.0}, {"date": "2018-10-12", "close": 49.98, "volume": 485657.0}, {"date": "2018-10-15", "close": 50.31, "volume": 349964.0}, {"date": "2018-10-16", "close": 51.49, "volume": 430133.0}, {"date": "2018-10-17", "close": 47.9, "volume": 1193868.0}, {"date": "2018-10-18", "close": 46.92, "volume": 713261.0}, {"date": "2018-10-19", "close": 46.38, "volume": 345933.0}, {"date": "2018-10-22", "close": 46.74, "volume": 282692.0}, {"date": "2018-10-23", "close": 46.33, "volume": 399861.0}, {"date": "2018-10-24", "close": 45.3, "volume": 290551.0}, {"date": "2018-10-25", "close": 45.46, "volume": 288324.0}, {"date": "2018-10-26", "close": 45.37, "volume": 262545.0}, {"date": "2018-10-29", "close": 43.54, "volume": 352869.0}, {"date": "2018-10-30", "close": 45.28, "volume": 365045.0}, {"date": "2018-10-31", "close": 46.86, "volume": 570289.0}, {"date": "2018-11-01", "close": 47.19, "volume": 475006.0}, {"date": "2018-11-02", "close": 47.99, "volume": 439352.0}, {"date": "2018-11-05", "close": 47.87, "volume": 250229.0}, {"date": "2018-11-06", "close": 48.55, "volume": 227841.0}, {"date": "2018-11-07", "close": 51.7, "volume": 452315.0}, {"date": "2018-11-08", "close": 52.52, "volume": 280174.0}, {"date": "2018-11-09", "close": 50.96, "volume": 318795.0}, {"date": "2018-11-12", "close": 48.65, "volume": 172964.0}, {"date": "2018-11-13", "close": 47.88, "volume": 272874.0}, {"date": "2018-11-14", "close": 48.5, "volume": 315541.0}, {"date": "2018-11-15", "close": 50.0, "volume": 223149.0}, {"date": "2018-11-16", "close": 49.72, "volume": 336969.0}, {"date": "2018-11-19", "close": 47.25, "volume": 277491.0}, {"date": "2018-11-20", "close": 46.78, "volume": 235018.0}, {"date": "2018-11-21", "close": 47.47, "volume": 188351.0}, {"date": "2018-11-23", "close": 47.61, "volume": 52224.0}, {"date": "2018-11-26", "close": 49.39, "volume": 214508.0}, {"date": "2018-11-27", "close": 48.8, "volume": 191775.0}, {"date": "2018-11-28", "close": 51.27, "volume": 244343.0}, {"date": "2018-11-29", "close": 50.9, "volume": 189320.0}, {"date": "2018-11-30", "close": 51.81, "volume": 326442.0}, {"date": "2018-12-03", "close": 51.69, "volume": 249929.0}, {"date": "2018-12-04", "close": 49.03, "volume": 394421.0}, {"date": "2018-12-06", "close": 48.32, "volume": 398212.0}, {"date": "2018-12-07", "close": 48.21, "volume": 192696.0}, {"date": "2018-12-10", "close": 49.11, "volume": 286729.0}, {"date": "2018-12-11", "close": 48.88, "volume": 202575.0}, {"date": "2018-12-12", "close": 50.12, "volume": 245055.0}, {"date": "2018-12-13", "close": 48.41, "volume": 163040.0}, {"date": "2018-12-14", "close": 48.38, "volume": 250374.0}, {"date": "2018-12-17", "close": 48.1, "volume": 396160.0}, {"date": "2018-12-18", "close": 48.37, "volume": 401495.0}, {"date": "2018-12-19", "close": 46.42, "volume": 277765.0}, {"date": "2018-12-20", "close": 44.73, "volume": 308299.0}, {"date": "2018-12-21", "close": 43.54, "volume": 1478261.0}, {"date": "2018-12-24", "close": 41.61, "volume": 124911.0}, {"date": "2018-12-26", "close": 43.96, "volume": 254572.0}, {"date": "2018-12-27", "close": 45.94, "volume": 336413.0}, {"date": "2018-12-28", "close": 46.28, "volume": 190125.0}, {"date": "2018-12-31", "close": 47.29, "volume": 248993.0}, {"date": "2019-01-02", "close": 45.67, "volume": 301034.0}, {"date": "2019-01-03", "close": 43.11, "volume": 217570.0}, {"date": "2019-01-04", "close": 45.4, "volume": 448162.0}, {"date": "2019-01-07", "close": 45.68, "volume": 204537.0}, {"date": "2019-01-08", "close": 47.49, "volume": 222790.0}, {"date": "2019-01-09", "close": 47.3, "volume": 327787.0}, {"date": "2019-01-10", "close": 47.95, "volume": 164681.0}, {"date": "2019-01-11", "close": 48.11, "volume": 197910.0}, {"date": "2019-01-14", "close": 47.09, "volume": 137950.0}, {"date": "2019-01-15", "close": 47.31, "volume": 147579.0}, {"date": "2019-01-16", "close": 48.08, "volume": 182898.0}, {"date": "2019-01-17", "close": 48.34, "volume": 300626.0}, {"date": "2019-01-18", "close": 48.97, "volume": 304396.0}, {"date": "2019-01-22", "close": 47.99, "volume": 231550.0}, {"date": "2019-01-23", "close": 47.83, "volume": 170241.0}, {"date": "2019-01-24", "close": 48.22, "volume": 232877.0}, {"date": "2019-01-25", "close": 48.5, "volume": 176685.0}, {"date": "2019-01-28", "close": 49.03, "volume": 174902.0}, {"date": "2019-01-29", "close": 50.62, "volume": 316774.0}, {"date": "2019-01-30", "close": 58.26, "volume": 1840767.0}, {"date": "2019-01-31", "close": 58.63, "volume": 764314.0}, {"date": "2019-02-01", "close": 58.11, "volume": 516368.0}, {"date": "2019-02-04", "close": 60.85, "volume": 611809.0}, {"date": "2019-02-05", "close": 61.0, "volume": 287279.0}, {"date": "2019-02-06", "close": 62.54, "volume": 406802.0}, {"date": "2019-02-07", "close": 63.07, "volume": 334422.0}, {"date": "2019-02-08", "close": 62.8, "volume": 356712.0}, {"date": "2019-02-11", "close": 62.52, "volume": 339600.0}, {"date": "2019-02-12", "close": 62.86, "volume": 325243.0}, {"date": "2019-02-13", "close": 62.0, "volume": 304460.0}, {"date": "2019-02-14", "close": 62.6, "volume": 284920.0}, {"date": "2019-02-15", "close": 64.33, "volume": 268964.0}, {"date": "2019-02-19", "close": 64.71, "volume": 217537.0}, {"date": "2019-02-20", "close": 65.87, "volume": 278840.0}, {"date": "2019-02-21", "close": 64.62, "volume": 191787.0}, {"date": "2019-02-22", "close": 64.73, "volume": 191215.0}, {"date": "2019-02-25", "close": 65.31, "volume": 235834.0}, {"date": "2019-02-26", "close": 63.62, "volume": 288800.0}, {"date": "2019-02-27", "close": 64.01, "volume": 204255.0}, {"date": "2019-02-28", "close": 63.52, "volume": 177583.0}, {"date": "2019-03-01", "close": 64.71, "volume": 211076.0}, {"date": "2019-03-04", "close": 61.62, "volume": 442991.0}, {"date": "2019-03-05", "close": 61.94, "volume": 221065.0}, {"date": "2019-03-06", "close": 60.89, "volume": 273114.0}, {"date": "2019-03-07", "close": 59.67, "volume": 308509.0}, {"date": "2019-03-08", "close": 59.55, "volume": 166207.0}, {"date": "2019-03-11", "close": 58.72, "volume": 403392.0}, {"date": "2019-03-12", "close": 59.42, "volume": 344684.0}, {"date": "2019-03-13", "close": 59.86, "volume": 333819.0}, {"date": "2019-03-14", "close": 59.81, "volume": 284867.0}, {"date": "2019-03-15", "close": 62.21, "volume": 1440426.0}, {"date": "2019-03-18", "close": 62.62, "volume": 556177.0}, {"date": "2019-03-19", "close": 62.0, "volume": 206903.0}, {"date": "2019-03-20", "close": 62.51, "volume": 361631.0}, {"date": "2019-03-21", "close": 64.59, "volume": 289789.0}, {"date": "2019-03-22", "close": 62.69, "volume": 326072.0}, {"date": "2019-03-25", "close": 62.54, "volume": 180920.0}, {"date": "2019-03-26", "close": 62.28, "volume": 298675.0}, {"date": "2019-03-27", "close": 62.83, "volume": 181545.0}, {"date": "2019-03-28", "close": 63.74, "volume": 153140.0}, {"date": "2019-03-29", "close": 64.08, "volume": 287548.0}, {"date": "2019-04-01", "close": 64.35, "volume": 253193.0}, {"date": "2019-04-02", "close": 63.94, "volume": 203379.0}, {"date": "2019-04-03", "close": 64.38, "volume": 209814.0}, {"date": "2019-04-04", "close": 63.79, "volume": 166818.0}, {"date": "2019-04-05", "close": 65.86, "volume": 390291.0}, {"date": "2019-04-08", "close": 65.83, "volume": 301760.0}, {"date": "2019-04-09", "close": 64.98, "volume": 195859.0}, {"date": "2019-04-10", "close": 66.1, "volume": 240023.0}, {"date": "2019-04-11", "close": 65.33, "volume": 286451.0}, {"date": "2019-04-12", "close": 66.13, "volume": 272568.0}, {"date": "2019-04-15", "close": 65.69, "volume": 223055.0}, {"date": "2019-04-16", "close": 66.6, "volume": 390529.0}, {"date": "2019-04-17", "close": 66.7, "volume": 297389.0}, {"date": "2019-04-18", "close": 67.25, "volume": 221480.0}, {"date": "2019-04-22", "close": 70.37, "volume": 833537.0}, {"date": "2019-04-23", "close": 71.91, "volume": 959420.0}, {"date": "2019-04-24", "close": 73.05, "volume": 489484.0}, {"date": "2019-04-25", "close": 72.5, "volume": 633983.0}, {"date": "2019-04-26", "close": 72.28, "volume": 523585.0}, {"date": "2019-04-29", "close": 72.36, "volume": 477587.0}, {"date": "2019-04-30", "close": 73.02, "volume": 764176.0}, {"date": "2019-05-01", "close": 74.16, "volume": 1107824.0}, {"date": "2019-05-02", "close": 71.87, "volume": 605268.0}, {"date": "2019-05-03", "close": 73.58, "volume": 510663.0}, {"date": "2019-05-06", "close": 75.55, "volume": 418822.0}, {"date": "2019-05-07", "close": 73.52, "volume": 506927.0}, {"date": "2019-05-08", "close": 73.66, "volume": 215507.0}, {"date": "2019-05-09", "close": 75.36, "volume": 347032.0}, {"date": "2019-05-10", "close": 74.56, "volume": 308314.0}, {"date": "2019-05-13", "close": 72.07, "volume": 287968.0}, {"date": "2019-05-14", "close": 72.82, "volume": 271850.0}, {"date": "2019-05-15", "close": 73.91, "volume": 322549.0}, {"date": "2019-05-16", "close": 73.96, "volume": 270424.0}, {"date": "2019-05-17", "close": 72.94, "volume": 350613.0}, {"date": "2019-05-20", "close": 72.86, "volume": 326421.0}, {"date": "2019-05-21", "close": 70.86, "volume": 704665.0}, {"date": "2019-05-22", "close": 70.96, "volume": 858782.0}, {"date": "2019-05-23", "close": 68.77, "volume": 6441215.0}, {"date": "2019-05-24", "close": 69.12, "volume": 736958.0}, {"date": "2019-05-28", "close": 69.73, "volume": 1881062.0}, {"date": "2019-05-29", "close": 69.19, "volume": 1283804.0}, {"date": "2019-05-30", "close": 69.72, "volume": 615364.0}, {"date": "2019-05-31", "close": 68.76, "volume": 780077.0}, {"date": "2019-06-03", "close": 64.46, "volume": 1397879.0}, {"date": "2019-06-04", "close": 66.46, "volume": 745407.0}, {"date": "2019-06-05", "close": 68.12, "volume": 515072.0}, {"date": "2019-06-06", "close": 68.53, "volume": 437879.0}, {"date": "2019-06-07", "close": 68.52, "volume": 287854.0}, {"date": "2019-06-10", "close": 69.04, "volume": 340245.0}, {"date": "2019-06-11", "close": 67.86, "volume": 383083.0}, {"date": "2019-06-12", "close": 68.32, "volume": 235309.0}, {"date": "2019-06-13", "close": 69.01, "volume": 267336.0}, {"date": "2019-06-14", "close": 66.73, "volume": 330305.0}, {"date": "2019-06-17", "close": 67.5, "volume": 304926.0}, {"date": "2019-06-18", "close": 68.93, "volume": 352828.0}, {"date": "2019-06-19", "close": 68.37, "volume": 427367.0}, {"date": "2019-06-20", "close": 69.68, "volume": 453339.0}, {"date": "2019-06-21", "close": 69.44, "volume": 1228063.0}, {"date": "2019-06-24", "close": 68.68, "volume": 308159.0}, {"date": "2019-06-25", "close": 66.77, "volume": 372455.0}, {"date": "2019-06-26", "close": 67.03, "volume": 285787.0}, {"date": "2019-06-27", "close": 67.58, "volume": 390036.0}, {"date": "2019-06-28", "close": 70.35, "volume": 1864167.0}, {"date": "2019-07-01", "close": 68.92, "volume": 605783.0}, {"date": "2019-07-02", "close": 69.99, "volume": 363299.0}, {"date": "2019-07-03", "close": 70.14, "volume": 172119.0}, {"date": "2019-07-05", "close": 69.61, "volume": 137776.0}, {"date": "2019-07-08", "close": 68.31, "volume": 213862.0}, {"date": "2019-07-09", "close": 69.8, "volume": 194262.0}, {"date": "2019-07-10", "close": 69.6, "volume": 209659.0}, {"date": "2019-07-11", "close": 71.86, "volume": 420971.0}, {"date": "2019-07-12", "close": 72.22, "volume": 235511.0}, {"date": "2019-07-15", "close": 71.49, "volume": 267239.0}, {"date": "2019-07-16", "close": 71.32, "volume": 199169.0}, {"date": "2019-07-17", "close": 70.47, "volume": 175454.0}, {"date": "2019-07-18", "close": 71.57, "volume": 190501.0}, {"date": "2019-07-19", "close": 71.95, "volume": 373100.0}, {"date": "2019-07-22", "close": 71.98, "volume": 407874.0}, {"date": "2019-07-23", "close": 70.48, "volume": 296091.0}, {"date": "2019-07-24", "close": 70.8, "volume": 411924.0}, {"date": "2019-07-25", "close": 69.8, "volume": 303889.0}, {"date": "2019-07-26", "close": 70.99, "volume": 236568.0}, {"date": "2019-07-29", "close": 69.38, "volume": 425301.0}, {"date": "2019-07-30", "close": 71.43, "volume": 435320.0}, {"date": "2019-07-31", "close": 81.52, "volume": 1349234.0}, {"date": "2019-08-01", "close": 80.12, "volume": 584625.0}, {"date": "2019-08-02", "close": 79.89, "volume": 401064.0}, {"date": "2019-08-05", "close": 77.21, "volume": 347380.0}, {"date": "2019-08-06", "close": 77.96, "volume": 275158.0}, {"date": "2019-08-07", "close": 80.75, "volume": 343173.0}, {"date": "2019-08-08", "close": 82.0, "volume": 398486.0}, {"date": "2019-08-09", "close": 82.38, "volume": 285470.0}, {"date": "2019-08-12", "close": 81.24, "volume": 207194.0}, {"date": "2019-08-13", "close": 83.68, "volume": 227697.0}, {"date": "2019-08-14", "close": 83.12, "volume": 390178.0}, {"date": "2019-08-15", "close": 82.84, "volume": 253898.0}, {"date": "2019-08-16", "close": 83.85, "volume": 346456.0}, {"date": "2019-08-19", "close": 86.26, "volume": 387551.0}, {"date": "2019-08-20", "close": 86.43, "volume": 337451.0}, {"date": "2019-08-21", "close": 88.75, "volume": 815233.0}, {"date": "2019-08-22", "close": 87.87, "volume": 609040.0}, {"date": "2019-08-23", "close": 84.66, "volume": 374119.0}, {"date": "2019-08-26", "close": 85.18, "volume": 421319.0}, {"date": "2019-08-27", "close": 84.34, "volume": 353657.0}, {"date": "2019-08-28", "close": 85.46, "volume": 393536.0}, {"date": "2019-08-29", "close": 85.44, "volume": 206240.0}, {"date": "2019-08-30", "close": 85.63, "volume": 304906.0}, {"date": "2019-09-03", "close": 84.21, "volume": 305988.0}, {"date": "2019-09-04", "close": 85.09, "volume": 171198.0}, {"date": "2019-09-05", "close": 87.0, "volume": 451514.0}, {"date": "2019-09-06", "close": 85.54, "volume": 151601.0}, {"date": "2019-09-09", "close": 83.89, "volume": 207108.0}, {"date": "2019-09-10", "close": 76.87, "volume": 547166.0}, {"date": "2019-09-11", "close": 79.42, "volume": 493211.0}, {"date": "2019-09-12", "close": 81.35, "volume": 376639.0}, {"date": "2019-09-13", "close": 81.23, "volume": 243762.0}, {"date": "2019-09-16", "close": 83.77, "volume": 394804.0}, {"date": "2019-09-17", "close": 83.63, "volume": 273906.0}, {"date": "2019-09-18", "close": 83.81, "volume": 251188.0}, {"date": "2019-09-19", "close": 82.99, "volume": 257260.0}, {"date": "2019-09-20", "close": 83.21, "volume": 985567.0}, {"date": "2019-09-23", "close": 83.61, "volume": 194279.0}, {"date": "2019-09-24", "close": 83.03, "volume": 273643.0}, {"date": "2019-09-25", "close": 83.59, "volume": 238052.0}, {"date": "2019-09-26", "close": 82.85, "volume": 217921.0}, {"date": "2019-09-27", "close": 81.11, "volume": 298151.0}, {"date": "2019-09-30", "close": 81.17, "volume": 503455.0}, {"date": "2019-10-01", "close": 77.53, "volume": 393005.0}, {"date": "2019-10-02", "close": 77.44, "volume": 369083.0}, {"date": "2019-10-03", "close": 75.08, "volume": 1538432.0}, {"date": "2019-10-04", "close": 75.015, "volume": 796865.0}, {"date": "2019-10-07", "close": 73.23, "volume": 11952380.0}, {"date": "2019-10-08", "close": 72.76, "volume": 921526.0}, {"date": "2019-10-09", "close": 73.6, "volume": 466653.0}, {"date": "2019-10-10", "close": 74.23, "volume": 315779.0}, {"date": "2019-10-11", "close": 75.59, "volume": 369621.0}, {"date": "2019-10-14", "close": 75.01, "volume": 319294.0}, {"date": "2019-10-15", "close": 75.6, "volume": 508568.0}, {"date": "2019-10-16", "close": 75.48, "volume": 348013.0}, {"date": "2019-10-17", "close": 72.87, "volume": 467773.0}, {"date": "2019-10-18", "close": 71.83, "volume": 453426.0}, {"date": "2019-10-21", "close": 71.68, "volume": 258863.0}, {"date": "2019-10-22", "close": 71.02, "volume": 407501.0}, {"date": "2019-10-23", "close": 72.42, "volume": 545396.0}, {"date": "2019-10-24", "close": 73.4, "volume": 302523.0}, {"date": "2019-10-25", "close": 72.76, "volume": 475950.0}, {"date": "2019-10-28", "close": 72.3, "volume": 297155.0}, {"date": "2019-10-29", "close": 72.09, "volume": 288000.0}, {"date": "2019-10-30", "close": 71.03, "volume": 940638.0}, {"date": "2019-10-31", "close": 73.66, "volume": 591057.0}, {"date": "2019-11-01", "close": 74.6, "volume": 478345.0}, {"date": "2019-11-04", "close": 70.25, "volume": 614293.0}, {"date": "2019-11-05", "close": 70.92, "volume": 682612.0}, {"date": "2019-11-06", "close": 70.45, "volume": 349896.0}, {"date": "2019-11-07", "close": 69.85, "volume": 273229.0}, {"date": "2019-11-08", "close": 70.48, "volume": 253588.0}, {"date": "2019-11-11", "close": 70.56, "volume": 202020.0}, {"date": "2019-11-12", "close": 71.83, "volume": 260175.0}, {"date": "2019-11-13", "close": 71.71, "volume": 282363.0}, {"date": "2019-11-14", "close": 72.53, "volume": 229054.0}, {"date": "2019-11-15", "close": 72.25, "volume": 350660.0}, {"date": "2019-11-18", "close": 74.06, "volume": 397891.0}, {"date": "2019-11-19", "close": 72.51, "volume": 287815.0}, {"date": "2019-11-20", "close": 72.91, "volume": 283212.0}, {"date": "2019-11-21", "close": 71.48, "volume": 249483.0}, {"date": "2019-11-22", "close": 70.21, "volume": 316654.0}, {"date": "2019-11-25", "close": 71.14, "volume": 315564.0}, {"date": "2019-11-26", "close": 73.185, "volume": 332685.0}, {"date": "2019-11-27", "close": 73.59, "volume": 216053.0}, {"date": "2019-11-29", "close": 73.25, "volume": 170231.0}, {"date": "2019-12-02", "close": 69.1, "volume": 584308.0}, {"date": "2019-12-03", "close": 70.75, "volume": 432321.0}, {"date": "2019-12-04", "close": 69.9, "volume": 442857.0}, {"date": "2019-12-05", "close": 68.48, "volume": 253978.0}, {"date": "2019-12-06", "close": 70.0, "volume": 305458.0}, {"date": "2019-12-09", "close": 68.41, "volume": 311428.0}, {"date": "2019-12-10", "close": 68.53, "volume": 244273.0}, {"date": "2019-12-11", "close": 69.31, "volume": 234801.0}, {"date": "2019-12-12", "close": 70.72, "volume": 336326.0}, {"date": "2019-12-13", "close": 70.83, "volume": 198604.0}, {"date": "2019-12-16", "close": 71.54, "volume": 456618.0}, {"date": "2019-12-17", "close": 70.54, "volume": 288055.0}, {"date": "2019-12-18", "close": 71.31, "volume": 298503.0}, {"date": "2019-12-19", "close": 72.34, "volume": 317838.0}, {"date": "2019-12-20", "close": 73.23, "volume": 1194143.0}, {"date": "2019-12-23", "close": 70.75, "volume": 522122.0}, {"date": "2019-12-24", "close": 71.74, "volume": 121739.0}, {"date": "2019-12-26", "close": 70.67, "volume": 195135.0}, {"date": "2019-12-27", "close": 70.3, "volume": 178842.0}, {"date": "2019-12-30", "close": 69.83, "volume": 226831.0}, {"date": "2019-12-31", "close": 69.11, "volume": 789659.0}, {"date": "2020-01-02", "close": 70.99, "volume": 332219.0}, {"date": "2020-01-03", "close": 72.68, "volume": 377453.0}, {"date": "2020-01-06", "close": 72.85, "volume": 404028.0}, {"date": "2020-01-07", "close": 72.41, "volume": 378872.0}, {"date": "2020-01-08", "close": 72.86, "volume": 458714.0}, {"date": "2020-01-09", "close": 73.44, "volume": 265920.0}, {"date": "2020-01-10", "close": 73.2, "volume": 228759.0}, {"date": "2020-01-13", "close": 74.57, "volume": 186321.0}, {"date": "2020-01-14", "close": 74.05, "volume": 283865.0}, {"date": "2020-01-15", "close": 75.1, "volume": 323136.0}, {"date": "2020-01-16", "close": 75.8, "volume": 261738.0}, {"date": "2020-01-17", "close": 75.38, "volume": 258311.0}, {"date": "2020-01-21", "close": 74.57, "volume": 321192.0}, {"date": "2020-01-22", "close": 75.32, "volume": 321923.0}, {"date": "2020-01-23", "close": 76.41, "volume": 628436.0}, {"date": "2020-01-24", "close": 74.9, "volume": 301418.0}, {"date": "2020-01-27", "close": 75.52, "volume": 612359.0}, {"date": "2020-01-28", "close": 78.0, "volume": 581397.0}, {"date": "2020-01-29", "close": 77.51, "volume": 929634.0}, {"date": "2020-01-30", "close": 76.99, "volume": 414749.0}, {"date": "2020-01-31", "close": 76.75, "volume": 427113.0}, {"date": "2020-02-03", "close": 78.255, "volume": 427297.0}, {"date": "2020-02-04", "close": 80.32, "volume": 309536.0}, {"date": "2020-02-05", "close": 80.93, "volume": 387232.0}, {"date": "2020-02-06", "close": 82.2, "volume": 281745.0}, {"date": "2020-02-07", "close": 81.98, "volume": 253734.0}, {"date": "2020-02-10", "close": 82.93, "volume": 301875.0}, {"date": "2020-02-11", "close": 83.28, "volume": 215438.0}, {"date": "2020-02-12", "close": 83.63, "volume": 218698.0}, {"date": "2020-02-13", "close": 85.69, "volume": 271147.0}, {"date": "2020-02-14", "close": 86.05, "volume": 466767.0}, {"date": "2020-02-18", "close": 85.58, "volume": 208922.0}, {"date": "2020-02-19", "close": 86.47, "volume": 403995.0}, {"date": "2020-02-20", "close": 85.69, "volume": 338465.0}, {"date": "2020-02-21", "close": 85.09, "volume": 255842.0}, {"date": "2020-02-24", "close": 83.29, "volume": 346535.0}, {"date": "2020-02-25", "close": 80.81, "volume": 661320.0}, {"date": "2020-02-26", "close": 81.64, "volume": 349927.0}, {"date": "2020-02-27", "close": 79.44, "volume": 522521.0}, {"date": "2020-02-28", "close": 73.46, "volume": 815759.0}, {"date": "2020-03-02", "close": 77.2, "volume": 528469.0}, {"date": "2020-03-03", "close": 77.78, "volume": 484834.0}, {"date": "2020-03-04", "close": 82.53, "volume": 376828.0}, {"date": "2020-03-05", "close": 79.93, "volume": 353981.0}, {"date": "2020-03-06", "close": 78.91, "volume": 477540.0}, {"date": "2020-03-09", "close": 73.33, "volume": 527887.0}, {"date": "2020-03-10", "close": 72.38, "volume": 483707.0}, {"date": "2020-03-11", "close": 68.99, "volume": 586930.0}, {"date": "2020-03-12", "close": 60.9, "volume": 626291.0}, {"date": "2020-03-13", "close": 70.34, "volume": 885572.0}, {"date": "2020-03-16", "close": 64.55, "volume": 691208.0}, {"date": "2020-03-17", "close": 75.06, "volume": 983241.0}, {"date": "2020-03-18", "close": 70.99, "volume": 952303.0}, {"date": "2020-03-19", "close": 69.55, "volume": 716817.0}, {"date": "2020-03-20", "close": 60.3, "volume": 697476.0}, {"date": "2020-03-23", "close": 57.1, "volume": 494464.0}, {"date": "2020-03-24", "close": 63.62, "volume": 522971.0}, {"date": "2020-03-25", "close": 69.17, "volume": 614784.0}, {"date": "2020-03-26", "close": 75.62, "volume": 376562.0}, {"date": "2020-03-27", "close": 67.83, "volume": 341729.0}, {"date": "2020-03-30", "close": 74.23, "volume": 411409.0}, {"date": "2020-03-31", "close": 71.34, "volume": 768177.0}, {"date": "2020-04-01", "close": 68.26, "volume": 318750.0}, {"date": "2020-04-02", "close": 69.03, "volume": 288645.0}, {"date": "2020-04-03", "close": 68.38, "volume": 282582.0}, {"date": "2020-04-06", "close": 73.97, "volume": 330767.0}, {"date": "2020-04-07", "close": 71.93, "volume": 281138.0}, {"date": "2020-04-08", "close": 75.73, "volume": 317340.0}, {"date": "2020-04-09", "close": 75.09, "volume": 345089.0}, {"date": "2020-04-13", "close": 75.22, "volume": 236066.0}, {"date": "2020-04-14", "close": 77.86, "volume": 273459.0}, {"date": "2020-04-15", "close": 74.85, "volume": 336692.0}, {"date": "2020-04-16", "close": 76.15, "volume": 309297.0}, {"date": "2020-04-17", "close": 81.47, "volume": 407813.0}, {"date": "2020-04-20", "close": 78.12, "volume": 229465.0}, {"date": "2020-04-21", "close": 75.89, "volume": 209540.0}, {"date": "2020-04-22", "close": 79.58, "volume": 212874.0}, {"date": "2020-04-23", "close": 79.82, "volume": 200121.0}, {"date": "2020-04-24", "close": 82.21, "volume": 164036.0}, {"date": "2020-04-27", "close": 84.91, "volume": 391075.0}, {"date": "2020-04-28", "close": 85.0, "volume": 383756.0}, {"date": "2020-04-29", "close": 92.8, "volume": 839704.0}, {"date": "2020-04-30", "close": 89.16, "volume": 339454.0}, {"date": "2020-05-01", "close": 86.62, "volume": 447206.0}, {"date": "2020-05-04", "close": 84.28, "volume": 401806.0}, {"date": "2020-05-05", "close": 87.12, "volume": 325915.0}, {"date": "2020-05-06", "close": 86.91, "volume": 292292.0}, {"date": "2020-05-07", "close": 88.17, "volume": 239611.0}, {"date": "2020-05-08", "close": 90.65, "volume": 270392.0}, {"date": "2020-05-11", "close": 90.85, "volume": 345727.0}, {"date": "2020-05-12", "close": 86.805, "volume": 300189.0}, {"date": "2020-05-13", "close": 84.51, "volume": 320287.0}, {"date": "2020-05-14", "close": 82.01, "volume": 403213.0}, {"date": "2020-05-15", "close": 81.62, "volume": 377677.0}, {"date": "2020-05-18", "close": 85.22, "volume": 392093.0}, {"date": "2020-05-19", "close": 82.04, "volume": 450810.0}, {"date": "2020-05-20", "close": 84.41, "volume": 301424.0}, {"date": "2020-05-21", "close": 86.32, "volume": 348156.0}, {"date": "2020-05-22", "close": 83.85, "volume": 221198.0}, {"date": "2020-05-26", "close": 86.87, "volume": 328013.0}, {"date": "2020-05-27", "close": 88.34, "volume": 382078.0}, {"date": "2020-05-28", "close": 88.74, "volume": 551681.0}, {"date": "2020-05-29", "close": 89.35, "volume": 568926.0}, {"date": "2020-06-01", "close": 88.37, "volume": 386022.0}, {"date": "2020-06-02", "close": 89.08, "volume": 371106.0}, {"date": "2020-06-03", "close": 89.32, "volume": 419280.0}, {"date": "2020-06-04", "close": 87.07, "volume": 371926.0}, {"date": "2020-06-05", "close": 90.54, "volume": 738330.0}, {"date": "2020-06-08", "close": 89.65, "volume": 420074.0}, {"date": "2020-06-09", "close": 88.17, "volume": 404443.0}, {"date": "2020-06-10", "close": 86.07, "volume": 568154.0}, {"date": "2020-06-11", "close": 76.79, "volume": 558480.0}, {"date": "2020-06-12", "close": 77.85, "volume": 749085.0}, {"date": "2020-06-15", "close": 79.54, "volume": 755691.0}, {"date": "2020-06-16", "close": 82.08, "volume": 430500.0}, {"date": "2020-06-17", "close": 80.68, "volume": 386748.0}, {"date": "2020-06-18", "close": 78.18, "volume": 495105.0}, {"date": "2020-06-19", "close": 76.61, "volume": 1317696.0}, {"date": "2020-06-22", "close": 78.3, "volume": 568743.0}, {"date": "2020-06-23", "close": 76.88, "volume": 526266.0}, {"date": "2020-06-24", "close": 73.15, "volume": 544780.0}, {"date": "2020-06-25", "close": 73.9, "volume": 1016178.0}, {"date": "2020-06-26", "close": 78.47, "volume": 6560930.0}, {"date": "2020-06-29", "close": 78.04, "volume": 576913.0}, {"date": "2020-06-30", "close": 78.66, "volume": 536925.0}, {"date": "2020-07-01", "close": 81.23, "volume": 431168.0}, {"date": "2020-07-02", "close": 80.27, "volume": 410123.0}, {"date": "2020-07-06", "close": 79.8, "volume": 394654.0}, {"date": "2020-07-07", "close": 78.17, "volume": 371212.0}, {"date": "2020-07-08", "close": 76.34, "volume": 336884.0}, {"date": "2020-07-09", "close": 73.45, "volume": 351081.0}, {"date": "2020-07-10", "close": 73.11, "volume": 274415.0}, {"date": "2020-07-13", "close": 70.73, "volume": 636668.0}, {"date": "2020-07-14", "close": 72.36, "volume": 397902.0}, {"date": "2020-07-15", "close": 74.73, "volume": 409557.0}, {"date": "2020-07-16", "close": 74.74, "volume": 347988.0}, {"date": "2020-07-17", "close": 76.48, "volume": 350456.0}, {"date": "2020-07-20", "close": 76.44, "volume": 404938.0}, {"date": "2020-07-21", "close": 77.0, "volume": 328355.0}, {"date": "2020-07-22", "close": 78.65, "volume": 256809.0}, {"date": "2020-07-23", "close": 78.81, "volume": 212661.0}, {"date": "2020-07-24", "close": 77.22, "volume": 197894.0}, {"date": "2020-07-27", "close": 76.47, "volume": 149188.0}, {"date": "2020-07-28", "close": 75.47, "volume": 172213.0}, {"date": "2020-07-29", "close": 77.12, "volume": 208529.0}, {"date": "2020-07-30", "close": 77.57, "volume": 141593.0}, {"date": "2020-07-31", "close": 77.43, "volume": 322098.0}, {"date": "2020-08-03", "close": 78.84, "volume": 339774.0}, {"date": "2020-08-04", "close": 78.44, "volume": 328391.0}, {"date": "2020-08-05", "close": 78.85, "volume": 756175.0}, {"date": "2020-08-06", "close": 79.06, "volume": 234740.0}, {"date": "2020-08-07", "close": 79.27, "volume": 342665.0}, {"date": "2020-08-10", "close": 79.19, "volume": 253097.0}, {"date": "2020-08-11", "close": 79.47, "volume": 194928.0}, {"date": "2020-08-12", "close": 79.7, "volume": 193691.0}, {"date": "2020-08-13", "close": 79.65, "volume": 284627.0}, {"date": "2020-08-14", "close": 79.89, "volume": 184187.0}, {"date": "2020-08-17", "close": 77.86, "volume": 335651.0}, {"date": "2020-08-18", "close": 76.77, "volume": 376460.0}, {"date": "2020-08-19", "close": 77.15, "volume": 253625.0}, {"date": "2020-08-20", "close": 75.83, "volume": 256130.0}, {"date": "2020-08-21", "close": 75.88, "volume": 225363.0}, {"date": "2020-08-24", "close": 76.29, "volume": 171835.0}, {"date": "2020-08-25", "close": 75.71, "volume": 229274.0}, {"date": "2020-08-26", "close": 74.63, "volume": 233245.0}, {"date": "2020-08-27", "close": 74.39, "volume": 286611.0}, {"date": "2020-08-28", "close": 75.0, "volume": 243375.0}, {"date": "2020-08-31", "close": 75.74, "volume": 262928.0}, {"date": "2020-09-01", "close": 76.55, "volume": 208290.0}, {"date": "2020-09-02", "close": 77.63, "volume": 234835.0}, {"date": "2020-09-03", "close": 74.69, "volume": 357477.0}, {"date": "2020-09-04", "close": 70.98, "volume": 241654.0}, {"date": "2020-09-08", "close": 68.78, "volume": 264195.0}, {"date": "2020-09-09", "close": 68.81, "volume": 395743.0}, {"date": "2020-09-10", "close": 67.04, "volume": 274600.0}, {"date": "2020-09-11", "close": 66.65, "volume": 230263.0}, {"date": "2020-09-14", "close": 67.5, "volume": 261383.0}, {"date": "2020-09-15", "close": 67.66, "volume": 308190.0}, {"date": "2020-09-16", "close": 69.55, "volume": 282926.0}, {"date": "2020-09-17", "close": 73.91, "volume": 680183.0}, {"date": "2020-09-18", "close": 75.27, "volume": 949388.0}, {"date": "2020-09-21", "close": 76.2, "volume": 429846.0}, {"date": "2020-09-22", "close": 76.79, "volume": 299175.0}, {"date": "2020-09-23", "close": 76.99, "volume": 303600.0}, {"date": "2020-09-24", "close": 76.0, "volume": 507138.0}, {"date": "2020-09-25", "close": 77.86, "volume": 232232.0}, {"date": "2020-09-28", "close": 78.61, "volume": 206737.0}, {"date": "2020-09-29", "close": 78.59, "volume": 386818.0}, {"date": "2020-09-30", "close": 77.46, "volume": 350178.0}, {"date": "2020-10-01", "close": 76.57, "volume": 644610.0}, {"date": "2020-10-02", "close": 77.1, "volume": 172676.0}, {"date": "2020-10-05", "close": 77.17, "volume": 332527.0}, {"date": "2020-10-06", "close": 76.74, "volume": 262543.0}, {"date": "2020-10-07", "close": 75.62, "volume": 243034.0}, {"date": "2020-10-08", "close": 76.77, "volume": 137611.0}, {"date": "2020-10-09", "close": 78.51, "volume": 249345.0}, {"date": "2020-10-12", "close": 78.7, "volume": 173459.0}, {"date": "2020-10-13", "close": 76.89, "volume": 203741.0}, {"date": "2020-10-14", "close": 77.21, "volume": 152555.0}, {"date": "2020-10-15", "close": 76.89, "volume": 243957.0}, {"date": "2020-10-16", "close": 78.1, "volume": 171065.0}, {"date": "2020-10-19", "close": 76.46, "volume": 175121.0}, {"date": "2020-10-20", "close": 76.12, "volume": 165925.0}, {"date": "2020-10-21", "close": 76.49, "volume": 170044.0}, {"date": "2020-10-22", "close": 77.35, "volume": 190205.0}, {"date": "2020-10-23", "close": 77.21, "volume": 108887.0}, {"date": "2020-10-26", "close": 75.16, "volume": 271954.0}, {"date": "2020-10-27", "close": 73.01, "volume": 247290.0}, {"date": "2020-10-28", "close": 70.54, "volume": 143482.0}, {"date": "2020-10-29", "close": 71.03, "volume": 234165.0}, {"date": "2020-10-30", "close": 68.88, "volume": 213504.0}, {"date": "2020-11-02", "close": 71.97, "volume": 250210.0}, {"date": "2020-11-03", "close": 74.23, "volume": 240883.0}, {"date": "2020-11-04", "close": 70.99, "volume": 562844.0}, {"date": "2020-11-05", "close": 71.9, "volume": 332825.0}, {"date": "2020-11-06", "close": 69.83, "volume": 375732.0}, {"date": "2020-11-09", "close": 68.68, "volume": 607569.0}, {"date": "2020-11-10", "close": 69.93, "volume": 234891.0}, {"date": "2020-11-11", "close": 69.4, "volume": 274482.0}, {"date": "2020-11-12", "close": 68.33, "volume": 242731.0}, {"date": "2020-11-13", "close": 69.07, "volume": 217115.0}, {"date": "2020-11-16", "close": 68.72, "volume": 346237.0}, {"date": "2020-11-17", "close": 68.67, "volume": 351207.0}, {"date": "2020-11-18", "close": 67.1, "volume": 365396.0}, {"date": "2020-11-19", "close": 68.17, "volume": 288748.0}, {"date": "2020-11-20", "close": 69.26, "volume": 303429.0}, {"date": "2020-11-23", "close": 70.27, "volume": 382889.0}, {"date": "2020-11-24", "close": 71.59, "volume": 299865.0}, {"date": "2020-11-25", "close": 71.85, "volume": 287275.0}, {"date": "2020-11-27", "close": 70.86, "volume": 141145.0}, {"date": "2020-11-30", "close": 71.22, "volume": 484950.0}, {"date": "2020-12-01", "close": 72.55, "volume": 256947.0}, {"date": "2020-12-02", "close": 71.72, "volume": 352830.0}, {"date": "2020-12-03", "close": 72.03, "volume": 222422.0}, {"date": "2020-12-04", "close": 74.19, "volume": 341386.0}, {"date": "2020-12-07", "close": 77.25, "volume": 357076.0}, {"date": "2020-12-08", "close": 80.65, "volume": 437411.0}, {"date": "2020-12-09", "close": 80.45, "volume": 501491.0}, {"date": "2020-12-10", "close": 79.89, "volume": 342872.0}, {"date": "2020-12-11", "close": 80.36, "volume": 176107.0}, {"date": "2020-12-14", "close": 80.1, "volume": 260176.0}, {"date": "2020-12-15", "close": 81.84, "volume": 379682.0}, {"date": "2020-12-16", "close": 82.08, "volume": 357502.0}, {"date": "2020-12-17", "close": 84.32, "volume": 356165.0}, {"date": "2020-12-18", "close": 83.0, "volume": 652695.0}, {"date": "2020-12-21", "close": 83.04, "volume": 237583.0}, {"date": "2020-12-22", "close": 85.06, "volume": 203249.0}, {"date": "2020-12-23", "close": 87.59, "volume": 265080.0}, {"date": "2020-12-24", "close": 86.64, "volume": 110286.0}, {"date": "2020-12-28", "close": 87.54, "volume": 144890.0}, {"date": "2020-12-29", "close": 86.13, "volume": 157050.0}, {"date": "2020-12-30", "close": 87.68, "volume": 138268.0}, {"date": "2020-12-31", "close": 88.06, "volume": 189076.0}, {"date": "2021-01-04", "close": 84.44, "volume": 349469.0}, {"date": "2021-01-05", "close": 85.49, "volume": 314074.0}, {"date": "2021-01-06", "close": 85.0, "volume": 385639.0}, {"date": "2021-01-07", "close": 79.5, "volume": 973504.0}, {"date": "2021-01-08", "close": 79.83, "volume": 472723.0}, {"date": "2021-01-11", "close": 80.57, "volume": 585081.0}, {"date": "2021-01-12", "close": 81.0, "volume": 396403.0}, {"date": "2021-01-13", "close": 80.92, "volume": 303673.0}, {"date": "2021-01-14", "close": 80.18, "volume": 818231.0}, {"date": "2021-01-15", "close": 78.37, "volume": 382304.0}, {"date": "2021-01-19", "close": 79.99, "volume": 482663.0}, {"date": "2021-01-20", "close": 80.71, "volume": 341958.0}, {"date": "2021-01-21", "close": 79.49, "volume": 486094.0}, {"date": "2021-01-22", "close": 79.44, "volume": 272212.0}, {"date": "2021-01-25", "close": 78.97, "volume": 493235.0}, {"date": "2021-01-26", "close": 75.57, "volume": 249409.0}, {"date": "2021-01-27", "close": 71.98, "volume": 302642.0}, {"date": "2021-01-28", "close": 73.51, "volume": 470435.0}, {"date": "2021-01-29", "close": 71.06, "volume": 323692.0}, {"date": "2021-02-01", "close": 70.63, "volume": 626975.0}, {"date": "2021-02-02", "close": 74.99, "volume": 783555.0}, {"date": "2021-02-03", "close": 70.79, "volume": 1520579.0}, {"date": "2021-02-04", "close": 73.2, "volume": 1078994.0}, {"date": "2021-02-05", "close": 74.92, "volume": 837321.0}, {"date": "2021-02-08", "close": 75.0, "volume": 391548.0}, {"date": "2021-02-09", "close": 74.91, "volume": 386885.0}, {"date": "2021-02-10", "close": 74.49, "volume": 256080.0}, {"date": "2021-02-11", "close": 74.89, "volume": 361521.0}, {"date": "2021-02-12", "close": 74.95, "volume": 143290.0}, {"date": "2021-02-16", "close": 72.51, "volume": 324781.0}, {"date": "2021-02-17", "close": 71.77, "volume": 275567.0}, {"date": "2021-02-18", "close": 71.36, "volume": 266820.0}, {"date": "2021-02-19", "close": 70.84, "volume": 242991.0}, {"date": "2021-02-22", "close": 70.73, "volume": 289565.0}, {"date": "2021-02-23", "close": 68.1, "volume": 473545.0}, {"date": "2021-02-24", "close": 68.25, "volume": 989700.0}, {"date": "2021-02-25", "close": 65.57, "volume": 499078.0}, {"date": "2021-02-26", "close": 65.36, "volume": 542459.0}, {"date": "2021-03-01", "close": 68.18, "volume": 409260.0}, {"date": "2021-03-02", "close": 68.18, "volume": 369541.0}, {"date": "2021-03-03", "close": 66.16, "volume": 230715.0}, {"date": "2021-03-04", "close": 63.54, "volume": 632244.0}, {"date": "2021-03-05", "close": 62.54, "volume": 764177.0}, {"date": "2021-03-08", "close": 61.26, "volume": 386120.0}, {"date": "2021-03-09", "close": 63.39, "volume": 556723.0}, {"date": "2021-03-10", "close": 65.9, "volume": 501883.0}, {"date": "2021-03-11", "close": 65.85, "volume": 268456.0}, {"date": "2021-03-12", "close": 66.25, "volume": 545180.0}, {"date": "2021-03-15", "close": 69.86, "volume": 509464.0}, {"date": "2021-03-16", "close": 69.1, "volume": 321871.0}, {"date": "2021-03-17", "close": 69.2, "volume": 273743.0}, {"date": "2021-03-18", "close": 67.1, "volume": 274298.0}, {"date": "2021-03-19", "close": 67.63, "volume": 1118448.0}, {"date": "2021-03-22", "close": 67.87, "volume": 314377.0}, {"date": "2021-03-23", "close": 66.75, "volume": 310096.0}, {"date": "2021-03-24", "close": 67.03, "volume": 377594.0}, {"date": "2021-03-25", "close": 66.93, "volume": 423678.0}, {"date": "2021-03-26", "close": 67.97, "volume": 519783.0}, {"date": "2021-03-29", "close": 68.96, "volume": 344623.0}, {"date": "2021-03-30", "close": 68.85, "volume": 241038.0}, {"date": "2021-03-31", "close": 70.65, "volume": 345995.0}, {"date": "2021-04-01", "close": 72.42, "volume": 475137.0}, {"date": "2021-04-05", "close": 74.44, "volume": 483522.0}, {"date": "2021-04-06", "close": 74.92, "volume": 516780.0}, {"date": "2021-04-07", "close": 74.45, "volume": 460137.0}, {"date": "2021-04-08", "close": 76.85, "volume": 575104.0}, {"date": "2021-04-09", "close": 76.26, "volume": 313548.0}, {"date": "2021-04-12", "close": 77.6, "volume": 295219.0}, {"date": "2021-04-13", "close": 77.41, "volume": 330113.0}, {"date": "2021-04-14", "close": 77.67, "volume": 249654.0}, {"date": "2021-04-15", "close": 78.27, "volume": 140321.0}, {"date": "2021-04-16", "close": 79.28, "volume": 189213.0}, {"date": "2021-04-19", "close": 78.09, "volume": 262887.0}, {"date": "2021-04-20", "close": 76.41, "volume": 199894.0}, {"date": "2021-04-21", "close": 77.66, "volume": 245100.0}, {"date": "2021-04-22", "close": 75.93, "volume": 251056.0}, {"date": "2021-04-23", "close": 76.41, "volume": 159666.0}, {"date": "2021-04-26", "close": 76.8, "volume": 197495.0}, {"date": "2021-04-27", "close": 76.63, "volume": 205115.0}, {"date": "2021-04-28", "close": 75.79, "volume": 144874.0}, {"date": "2021-04-29", "close": 76.57, "volume": 200643.0}, {"date": "2021-04-30", "close": 75.24, "volume": 179153.0}, {"date": "2021-05-03", "close": 75.59, "volume": 185745.0}, {"date": "2021-05-04", "close": 70.21, "volume": 541008.0}, {"date": "2021-05-05", "close": 57.69, "volume": 6670653.0}, {"date": "2021-05-06", "close": 63.49, "volume": 1533375.0}, {"date": "2021-05-07", "close": 64.2, "volume": 608693.0}, {"date": "2021-05-10", "close": 63.68, "volume": 530579.0}, {"date": "2021-05-11", "close": 63.1, "volume": 654983.0}, {"date": "2021-05-12", "close": 63.61, "volume": 688295.0}, {"date": "2021-05-13", "close": 64.68, "volume": 625801.0}, {"date": "2021-05-14", "close": 63.73, "volume": 383282.0}, {"date": "2021-05-17", "close": 62.28, "volume": 296849.0}, {"date": "2021-05-18", "close": 62.04, "volume": 295803.0}, {"date": "2021-05-19", "close": 61.88, "volume": 662736.0}, {"date": "2021-05-20", "close": 63.52, "volume": 269190.0}, {"date": "2021-05-21", "close": 63.62, "volume": 287683.0}, {"date": "2021-05-24", "close": 63.33, "volume": 250455.0}, {"date": "2021-05-25", "close": 63.5, "volume": 278480.0}, {"date": "2021-05-26", "close": 65.26, "volume": 338203.0}, {"date": "2021-05-27", "close": 65.7, "volume": 406059.0}, {"date": "2021-05-28", "close": 65.45, "volume": 376770.0}, {"date": "2021-06-01", "close": 65.4, "volume": 309990.0}, {"date": "2021-06-02", "close": 65.75, "volume": 211343.0}, {"date": "2021-06-03", "close": 65.5, "volume": 242095.0}, {"date": "2021-06-04", "close": 66.29, "volume": 211432.0}, {"date": "2021-06-07", "close": 66.4, "volume": 292276.0}, {"date": "2021-06-08", "close": 66.41, "volume": 225596.0}, {"date": "2021-06-09", "close": 66.1, "volume": 253580.0}, {"date": "2021-06-10", "close": 66.44, "volume": 201194.0}, {"date": "2021-06-11", "close": 66.98, "volume": 230959.0}, {"date": "2021-06-14", "close": 67.09, "volume": 156980.0}, {"date": "2021-06-15", "close": 65.81, "volume": 239861.0}, {"date": "2021-06-16", "close": 66.53, "volume": 211653.0}, {"date": "2021-06-17", "close": 67.51, "volume": 247121.0}, {"date": "2021-06-18", "close": 66.92, "volume": 429944.0}, {"date": "2021-06-21", "close": 66.04, "volume": 322188.0}, {"date": "2021-06-22", "close": 66.11, "volume": 624520.0}, {"date": "2021-06-23", "close": 65.96, "volume": 385882.0}, {"date": "2021-06-24", "close": 66.48, "volume": 422050.0}, {"date": "2021-06-25", "close": 68.61, "volume": 1553547.0}, {"date": "2021-06-28", "close": 67.63, "volume": 173705.0}, {"date": "2021-06-29", "close": 66.14, "volume": 348424.0}, {"date": "2021-06-30", "close": 66.28, "volume": 364127.0}, {"date": "2021-07-01", "close": 67.02, "volume": 328951.0}, {"date": "2021-07-02", "close": 66.0, "volume": 290299.0}, {"date": "2021-07-06", "close": 65.97, "volume": 376318.0}, {"date": "2021-07-07", "close": 66.78, "volume": 313179.0}, {"date": "2021-07-08", "close": 65.91, "volume": 191167.0}, {"date": "2021-07-09", "close": 66.61, "volume": 159343.0}, {"date": "2021-07-12", "close": 66.22, "volume": 114855.0}, {"date": "2021-07-13", "close": 66.58, "volume": 180539.0}, {"date": "2021-07-14", "close": 65.47, "volume": 124680.0}, {"date": "2021-07-15", "close": 65.34, "volume": 151537.0}, {"date": "2021-07-16", "close": 66.0, "volume": 173617.0}, {"date": "2021-07-19", "close": 64.57, "volume": 223014.0}, {"date": "2021-07-20", "close": 66.31, "volume": 319088.0}, {"date": "2021-07-21", "close": 66.48, "volume": 224906.0}, {"date": "2021-07-22", "close": 65.93, "volume": 155430.0}, {"date": "2021-07-23", "close": 66.51, "volume": 179501.0}, {"date": "2021-07-26", "close": 66.29, "volume": 198320.0}, {"date": "2021-07-27", "close": 65.55, "volume": 149833.0}, {"date": "2021-07-28", "close": 65.94, "volume": 227921.0}, {"date": "2021-07-29", "close": 65.83, "volume": 255526.0}, {"date": "2021-07-30", "close": 66.0, "volume": 208753.0}, {"date": "2021-08-02", "close": 65.21, "volume": 236307.0}, {"date": "2021-08-03", "close": 63.57, "volume": 504648.0}, {"date": "2021-08-04", "close": 55.91, "volume": 3967293.0}, {"date": "2021-08-05", "close": 56.84, "volume": 519101.0}, {"date": "2021-08-06", "close": 55.9, "volume": 859143.0}, {"date": "2021-08-09", "close": 55.87, "volume": 907771.0}, {"date": "2021-08-10", "close": 55.04, "volume": 267403.0}, {"date": "2021-08-11", "close": 54.6, "volume": 446781.0}, {"date": "2021-08-12", "close": 53.4, "volume": 374394.0}, {"date": "2021-08-13", "close": 53.13, "volume": 391070.0}, {"date": "2021-08-16", "close": 51.88, "volume": 335970.0}, {"date": "2021-08-17", "close": 51.83, "volume": 373506.0}, {"date": "2021-08-18", "close": 51.45, "volume": 307734.0}, {"date": "2021-08-19", "close": 50.01, "volume": 438313.0}, {"date": "2021-08-20", "close": 49.4, "volume": 731006.0}, {"date": "2021-08-23", "close": 49.95, "volume": 2152133.0}, {"date": "2021-08-24", "close": 51.29, "volume": 593347.0}, {"date": "2021-08-25", "close": 50.4, "volume": 312851.0}, {"date": "2021-08-26", "close": 50.62, "volume": 253169.0}, {"date": "2021-08-27", "close": 50.91, "volume": 315769.0}, {"date": "2021-08-30", "close": 50.42, "volume": 193357.0}, {"date": "2021-08-31", "close": 50.38, "volume": 332882.0}, {"date": "2021-09-01", "close": 49.91, "volume": 318817.0}, {"date": "2021-09-02", "close": 49.66, "volume": 512809.0}, {"date": "2021-09-03", "close": 49.71, "volume": 431441.0}, {"date": "2021-09-07", "close": 48.56, "volume": 298103.0}, {"date": "2021-09-08", "close": 47.9, "volume": 323302.0}, {"date": "2021-09-09", "close": 47.93, "volume": 358255.0}, {"date": "2021-09-10", "close": 46.82, "volume": 302283.0}, {"date": "2021-09-13", "close": 47.0, "volume": 378939.0}, {"date": "2021-09-14", "close": 45.7, "volume": 472666.0}, {"date": "2021-09-15", "close": 46.23, "volume": 648698.0}, {"date": "2021-09-16", "close": 46.43, "volume": 269001.0}, {"date": "2021-09-17", "close": 45.82, "volume": 1061155.0}, {"date": "2021-09-20", "close": 45.35, "volume": 546319.0}, {"date": "2021-09-21", "close": 45.31, "volume": 346656.0}, {"date": "2021-09-22", "close": 45.49, "volume": 421888.0}, {"date": "2021-09-23", "close": 46.52, "volume": 474391.0}, {"date": "2021-09-24", "close": 46.87, "volume": 352633.0}, {"date": "2021-09-27", "close": 48.14, "volume": 851123.0}, {"date": "2021-09-28", "close": 47.66, "volume": 460080.0}, {"date": "2021-09-29", "close": 47.29, "volume": 468681.0}, {"date": "2021-09-30", "close": 47.42, "volume": 463379.0}, {"date": "2021-10-01", "close": 47.98, "volume": 672774.0}, {"date": "2021-10-04", "close": 47.62, "volume": 611924.0}, {"date": "2021-10-05", "close": 47.77, "volume": 627326.0}, {"date": "2021-10-06", "close": 47.99, "volume": 351440.0}, {"date": "2021-10-07", "close": 48.19, "volume": 645630.0}, {"date": "2021-10-08", "close": 48.72, "volume": 626210.0}, {"date": "2021-10-11", "close": 48.35, "volume": 379372.0}, {"date": "2021-10-12", "close": 49.12, "volume": 410765.0}, {"date": "2021-10-13", "close": 49.39, "volume": 319666.0}, {"date": "2021-10-14", "close": 50.66, "volume": 445907.0}, {"date": "2021-10-15", "close": 50.09, "volume": 245678.0}, {"date": "2021-10-18", "close": 50.0, "volume": 478359.0}, {"date": "2021-10-19", "close": 52.62, "volume": 428942.0}, {"date": "2021-10-20", "close": 52.91, "volume": 306022.0}, {"date": "2021-10-21", "close": 53.32, "volume": 360435.0}, {"date": "2021-10-22", "close": 52.72, "volume": 445014.0}, {"date": "2021-10-25", "close": 53.49, "volume": 229170.0}, {"date": "2021-10-26", "close": 52.88, "volume": 773798.0}, {"date": "2021-10-27", "close": 51.14, "volume": 700482.0}, {"date": "2021-10-28", "close": 50.27, "volume": 1138744.0}, {"date": "2021-10-29", "close": 51.54, "volume": 366488.0}, {"date": "2021-11-01", "close": 52.59, "volume": 483259.0}, {"date": "2021-11-02", "close": 51.5, "volume": 514358.0}, {"date": "2021-11-03", "close": 52.74, "volume": 652548.0}, {"date": "2021-11-04", "close": 52.0, "volume": 431567.0}, {"date": "2021-11-05", "close": 52.0, "volume": 377992.0}, {"date": "2021-11-08", "close": 51.52, "volume": 269062.0}, {"date": "2021-11-09", "close": 51.53, "volume": 186688.0}, {"date": "2021-11-10", "close": 52.16, "volume": 504342.0}, {"date": "2021-11-11", "close": 50.89, "volume": 428155.0}, {"date": "2021-11-12", "close": 51.6, "volume": 187320.0}, {"date": "2021-11-15", "close": 52.02, "volume": 526009.0}, {"date": "2021-11-16", "close": 52.16, "volume": 586358.0}, {"date": "2021-11-17", "close": 51.74, "volume": 657950.0}, {"date": "2021-11-18", "close": 50.4, "volume": 633346.0}, {"date": "2021-11-19", "close": 49.32, "volume": 710989.0}, {"date": "2021-11-22", "close": 49.96, "volume": 535089.0}, {"date": "2021-11-23", "close": 49.6, "volume": 425789.0}, {"date": "2021-11-24", "close": 49.86, "volume": 468559.0}, {"date": "2021-11-26", "close": 48.25, "volume": 628212.0}, {"date": "2021-11-29", "close": 49.56, "volume": 1114266.0}, {"date": "2021-11-30", "close": 48.95, "volume": 924024.0}, {"date": "2021-12-01", "close": 47.97, "volume": 769160.0}, {"date": "2021-12-02", "close": 48.06, "volume": 939942.0}, {"date": "2021-12-03", "close": 47.17, "volume": 1059826.0}, {"date": "2021-12-06", "close": 48.29, "volume": 1145443.0}, {"date": "2021-12-07", "close": 47.87, "volume": 1130705.0}, {"date": "2021-12-08", "close": 47.57, "volume": 644088.0}, {"date": "2021-12-09", "close": 46.71, "volume": 1003893.0}, {"date": "2021-12-10", "close": 47.4, "volume": 415181.0}, {"date": "2021-12-13", "close": 48.1, "volume": 562967.0}, {"date": "2021-12-14", "close": 49.58, "volume": 882630.0}, {"date": "2021-12-15", "close": 50.7, "volume": 614916.0}, {"date": "2021-12-16", "close": 49.95, "volume": 1372627.0}, {"date": "2021-12-17", "close": 50.61, "volume": 1862138.0}, {"date": "2021-12-20", "close": 49.81, "volume": 866281.0}, {"date": "2021-12-21", "close": 51.2, "volume": 728570.0}, {"date": "2021-12-22", "close": 50.71, "volume": 551748.0}, {"date": "2021-12-23", "close": 55.92, "volume": 2007616.0}, {"date": "2021-12-27", "close": 55.41, "volume": 1527345.0}, {"date": "2021-12-28", "close": 55.27, "volume": 1156936.0}, {"date": "2021-12-29", "close": 55.66, "volume": 787761.0}, {"date": "2021-12-30", "close": 55.21, "volume": 810410.0}, {"date": "2021-12-31", "close": 55.06, "volume": 483535.0}, {"date": "2022-01-03", "close": 56.79, "volume": 591352.0}, {"date": "2022-01-04", "close": 57.66, "volume": 644219.0}, {"date": "2022-01-05", "close": 57.66, "volume": 1519423.0}, {"date": "2022-01-06", "close": 56.81, "volume": 720038.0}, {"date": "2022-01-07", "close": 56.47, "volume": 415063.0}, {"date": "2022-01-10", "close": 55.63, "volume": 654726.0}, {"date": "2022-01-11", "close": 57.38, "volume": 435150.0}, {"date": "2022-01-12", "close": 57.29, "volume": 335040.0}, {"date": "2022-01-13", "close": 56.77, "volume": 530512.0}, {"date": "2022-01-14", "close": 59.98, "volume": 939875.0}, {"date": "2022-01-18", "close": 58.94, "volume": 1262853.0}, {"date": "2022-01-19", "close": 58.55, "volume": 575572.0}, {"date": "2022-01-20", "close": 57.79, "volume": 871622.0}, {"date": "2022-01-21", "close": 57.93, "volume": 535729.0}, {"date": "2022-01-24", "close": 58.75, "volume": 517547.0}, {"date": "2022-01-25", "close": 56.61, "volume": 573656.0}, {"date": "2022-01-26", "close": 56.14, "volume": 1064185.0}, {"date": "2022-01-27", "close": 54.63, "volume": 440604.0}, {"date": "2022-01-28", "close": 54.53, "volume": 656427.0}, {"date": "2022-01-31", "close": 56.92, "volume": 474464.0}, {"date": "2022-02-01", "close": 56.29, "volume": 779111.0}, {"date": "2022-02-02", "close": 52.1, "volume": 2696092.0}, {"date": "2022-02-03", "close": 53.38, "volume": 925105.0}, {"date": "2022-02-04", "close": 52.1, "volume": 449716.0}, {"date": "2022-02-07", "close": 52.05, "volume": 309803.0}, {"date": "2022-02-08", "close": 51.82, "volume": 405041.0}, {"date": "2022-02-09", "close": 53.23, "volume": 386464.0}, {"date": "2022-02-10", "close": 52.55, "volume": 387732.0}, {"date": "2022-02-11", "close": 52.84, "volume": 456428.0}, {"date": "2022-02-14", "close": 52.66, "volume": 366551.0}, {"date": "2022-02-15", "close": 52.98, "volume": 304125.0}, {"date": "2022-02-16", "close": 53.55, "volume": 291540.0}, {"date": "2022-02-17", "close": 52.94, "volume": 285666.0}, {"date": "2022-02-18", "close": 52.44, "volume": 460594.0}, {"date": "2022-02-22", "close": 52.15, "volume": 458636.0}, {"date": "2022-02-23", "close": 51.11, "volume": 450837.0}, {"date": "2022-02-24", "close": 56.22, "volume": 768064.0}, {"date": "2022-02-25", "close": 56.89, "volume": 572339.0}, {"date": "2022-02-28", "close": 60.22, "volume": 877861.0}, {"date": "2022-03-01", "close": 64.5, "volume": 1225708.0}, {"date": "2022-03-02", "close": 65.84, "volume": 2990878.0}, {"date": "2022-03-03", "close": 68.91, "volume": 1221712.0}, {"date": "2022-03-04", "close": 69.81, "volume": 1523708.0}, {"date": "2022-03-07", "close": 69.52, "volume": 1255497.0}, {"date": "2022-03-08", "close": 65.43, "volume": 678042.0}, {"date": "2022-03-09", "close": 67.01, "volume": 504100.0}, {"date": "2022-03-10", "close": 67.44, "volume": 610006.0}, {"date": "2022-03-11", "close": 65.52, "volume": 327966.0}, {"date": "2022-03-14", "close": 65.09, "volume": 497194.0}, {"date": "2022-03-15", "close": 65.12, "volume": 384794.0}, {"date": "2022-03-16", "close": 65.95, "volume": 822104.0}, {"date": "2022-03-17", "close": 64.29, "volume": 560194.0}, {"date": "2022-03-18", "close": 65.8, "volume": 1458383.0}, {"date": "2022-03-21", "close": 65.15, "volume": 702654.0}, {"date": "2022-03-22", "close": 66.1, "volume": 332026.0}, {"date": "2022-03-23", "close": 65.66, "volume": 373526.0}, {"date": "2022-03-24", "close": 65.98, "volume": 300813.0}, {"date": "2022-03-25", "close": 66.44, "volume": 366802.0}, {"date": "2022-03-28", "close": 65.36, "volume": 191207.0}, {"date": "2022-03-29", "close": 65.79, "volume": 514539.0}, {"date": "2022-03-30", "close": 65.84, "volume": 474544.0}, {"date": "2022-03-31", "close": 64.45, "volume": 271931.0}, {"date": "2022-04-01", "close": 65.74, "volume": 257026.0}, {"date": "2022-04-04", "close": 66.04, "volume": 876690.0}, {"date": "2022-04-05", "close": 65.32, "volume": 370444.0}, {"date": "2022-04-06", "close": 64.31, "volume": 313304.0}, {"date": "2022-04-07", "close": 64.87, "volume": 226516.0}, {"date": "2022-04-08", "close": 61.45, "volume": 301925.0}, {"date": "2022-04-11", "close": 60.99, "volume": 324407.0}, {"date": "2022-04-12", "close": 60.04, "volume": 297538.0}, {"date": "2022-04-13", "close": 61.15, "volume": 322607.0}, {"date": "2022-04-14", "close": 61.23, "volume": 276551.0}, {"date": "2022-04-18", "close": 60.75, "volume": 147576.0}, {"date": "2022-04-19", "close": 61.21, "volume": 347029.0}, {"date": "2022-04-20", "close": 61.78, "volume": 317287.0}, {"date": "2022-04-21", "close": 58.54, "volume": 341287.0}, {"date": "2022-04-22", "close": 58.67, "volume": 210277.0}, {"date": "2022-04-25", "close": 57.58, "volume": 321608.0}, {"date": "2022-04-26", "close": 57.54, "volume": 591894.0}, {"date": "2022-04-27", "close": 56.55, "volume": 366774.0}, {"date": "2022-04-28", "close": 56.89, "volume": 164145.0}, {"date": "2022-04-29", "close": 55.79, "volume": 174407.0}, {"date": "2022-05-02", "close": 56.98, "volume": 448482.0}, {"date": "2022-05-03", "close": 55.84, "volume": 693921.0}, {"date": "2022-05-04", "close": 59.77, "volume": 853267.0}, {"date": "2022-05-05", "close": 58.96, "volume": 742473.0}, {"date": "2022-05-06", "close": 57.54, "volume": 492820.0}, {"date": "2022-05-09", "close": 54.83, "volume": 319043.0}, {"date": "2022-05-10", "close": 54.97, "volume": 372027.0}, {"date": "2022-05-11", "close": 54.24, "volume": 275648.0}, {"date": "2022-05-12", "close": 54.96, "volume": 437518.0}, {"date": "2022-05-13", "close": 59.23, "volume": 556877.0}, {"date": "2022-05-16", "close": 58.28, "volume": 742122.0}, {"date": "2022-05-17", "close": 58.77, "volume": 346811.0}, {"date": "2022-05-18", "close": 59.52, "volume": 717705.0}, {"date": "2022-05-19", "close": 59.02, "volume": 335630.0}, {"date": "2022-05-20", "close": 58.11, "volume": 282788.0}, {"date": "2022-05-23", "close": 57.55, "volume": 378971.0}, {"date": "2022-05-24", "close": 56.91, "volume": 394088.0}, {"date": "2022-05-25", "close": 57.05, "volume": 574668.0}, {"date": "2022-05-26", "close": 56.51, "volume": 429944.0}, {"date": "2022-05-27", "close": 57.44, "volume": 501801.0}, {"date": "2022-05-31", "close": 59.81, "volume": 937943.0}, {"date": "2022-06-01", "close": 62.07, "volume": 787941.0}, {"date": "2022-06-02", "close": 63.49, "volume": 379868.0}, {"date": "2022-06-03", "close": 63.07, "volume": 261992.0}, {"date": "2022-06-06", "close": 62.66, "volume": 450383.0}, {"date": "2022-06-07", "close": 63.37, "volume": 134886.0}, {"date": "2022-06-08", "close": 62.24, "volume": 321420.0}, {"date": "2022-06-09", "close": 61.31, "volume": 230868.0}, {"date": "2022-06-10", "close": 61.48, "volume": 257942.0}, {"date": "2022-06-13", "close": 60.16, "volume": 452818.0}, {"date": "2022-06-14", "close": 58.23, "volume": 280775.0}, {"date": "2022-06-15", "close": 59.1, "volume": 240744.0}, {"date": "2022-06-16", "close": 56.39, "volume": 288761.0}, {"date": "2022-06-17", "close": 56.37, "volume": 600702.0}, {"date": "2022-06-21", "close": 58.5, "volume": 358890.0}, {"date": "2022-06-22", "close": 58.51, "volume": 364671.0}, {"date": "2022-06-23", "close": 59.09, "volume": 278524.0}, {"date": "2022-06-24", "close": 61.34, "volume": 796053.0}, {"date": "2022-06-27", "close": 61.73, "volume": 441017.0}, {"date": "2022-06-28", "close": 61.64, "volume": 331983.0}, {"date": "2022-06-29", "close": 61.03, "volume": 421021.0}, {"date": "2022-06-30", "close": 64.33, "volume": 766242.0}, {"date": "2022-07-01", "close": 64.0, "volume": 529467.0}, {"date": "2022-07-05", "close": 63.25, "volume": 436078.0}, {"date": "2022-07-06", "close": 62.95, "volume": 381564.0}, {"date": "2022-07-07", "close": 63.47, "volume": 262101.0}, {"date": "2022-07-08", "close": 63.56, "volume": 181902.0}, {"date": "2022-07-11", "close": 63.01, "volume": 183815.0}, {"date": "2022-07-12", "close": 62.2, "volume": 383530.0}, {"date": "2022-07-13", "close": 62.84, "volume": 243862.0}, {"date": "2022-07-14", "close": 62.79, "volume": 171531.0}, {"date": "2022-07-15", "close": 63.66, "volume": 307649.0}, {"date": "2022-07-18", "close": 58.04, "volume": 559026.0}, {"date": "2022-07-19", "close": 60.08, "volume": 247766.0}, {"date": "2022-07-20", "close": 61.11, "volume": 267285.0}, {"date": "2022-07-21", "close": 61.84, "volume": 186061.0}, {"date": "2022-07-22", "close": 61.31, "volume": 134828.0}, {"date": "2022-07-25", "close": 62.13, "volume": 289611.0}, {"date": "2022-07-26", "close": 57.26, "volume": 975005.0}, {"date": "2022-07-27", "close": 57.23, "volume": 637326.0}, {"date": "2022-07-28", "close": 57.29, "volume": 490164.0}, {"date": "2022-07-29", "close": 59.01, "volume": 389561.0}, {"date": "2022-08-01", "close": 59.35, "volume": 460003.0}, {"date": "2022-08-02", "close": 57.48, "volume": 615620.0}, {"date": "2022-08-03", "close": 49.81, "volume": 2176432.0}, {"date": "2022-08-04", "close": 50.45, "volume": 679356.0}, {"date": "2022-08-05", "close": 50.97, "volume": 426205.0}, {"date": "2022-08-08", "close": 51.6, "volume": 469081.0}, {"date": "2022-08-09", "close": 50.23, "volume": 337581.0}, {"date": "2022-08-10", "close": 50.68, "volume": 375713.0}, {"date": "2022-08-11", "close": 50.13, "volume": 300948.0}, {"date": "2022-08-12", "close": 51.4, "volume": 225748.0}, {"date": "2022-08-15", "close": 51.44, "volume": 295536.0}, {"date": "2022-08-16", "close": 52.62, "volume": 269209.0}, {"date": "2022-08-17", "close": 51.48, "volume": 373880.0}, {"date": "2022-08-18", "close": 51.23, "volume": 223528.0}, {"date": "2022-08-19", "close": 51.67, "volume": 521377.0}, {"date": "2022-08-22", "close": 50.92, "volume": 442181.0}, {"date": "2022-08-23", "close": 50.56, "volume": 227714.0}, {"date": "2022-08-24", "close": 51.06, "volume": 236993.0}, {"date": "2022-08-25", "close": 51.96, "volume": 219489.0}, {"date": "2022-08-26", "close": 48.69, "volume": 305267.0}, {"date": "2022-08-29", "close": 48.85, "volume": 234296.0}, {"date": "2022-08-30", "close": 48.21, "volume": 705815.0}, {"date": "2022-08-31", "close": 48.13, "volume": 289154.0}, {"date": "2022-09-01", "close": 46.87, "volume": 371199.0}, {"date": "2022-09-02", "close": 46.41, "volume": 283789.0}, {"date": "2022-09-06", "close": 46.48, "volume": 308592.0}, {"date": "2022-09-07", "close": 46.79, "volume": 255430.0}, {"date": "2022-09-08", "close": 45.88, "volume": 269012.0}, {"date": "2022-09-09", "close": 47.38, "volume": 209230.0}, {"date": "2022-09-12", "close": 48.45, "volume": 271428.0}, {"date": "2022-09-13", "close": 47.13, "volume": 382119.0}, {"date": "2022-09-14", "close": 47.58, "volume": 451900.0}, {"date": "2022-09-15", "close": 47.19, "volume": 296560.0}, {"date": "2022-09-16", "close": 46.5, "volume": 1117546.0}, {"date": "2022-09-19", "close": 45.7, "volume": 299211.0}, {"date": "2022-09-20", "close": 44.7, "volume": 179378.0}, {"date": "2022-09-21", "close": 44.76, "volume": 182318.0}, {"date": "2022-09-22", "close": 44.18, "volume": 194364.0}, {"date": "2022-09-23", "close": 43.4, "volume": 374605.0}, {"date": "2022-09-26", "close": 42.2, "volume": 297898.0}, {"date": "2022-09-27", "close": 41.55, "volume": 366604.0}, {"date": "2022-09-28", "close": 42.39, "volume": 310495.0}, {"date": "2022-09-29", "close": 41.71, "volume": 331287.0}, {"date": "2022-09-30", "close": 40.6, "volume": 320456.0}, {"date": "2022-10-03", "close": 42.79, "volume": 337131.0}, {"date": "2022-10-04", "close": 44.45, "volume": 324662.0}, {"date": "2022-10-05", "close": 45.14, "volume": 302616.0}, {"date": "2022-10-06", "close": 45.3, "volume": 306819.0}, {"date": "2022-10-07", "close": 44.33, "volume": 210893.0}, {"date": "2022-10-10", "close": 44.55, "volume": 182475.0}, {"date": "2022-10-11", "close": 44.75, "volume": 514786.0}, {"date": "2022-10-12", "close": 43.59, "volume": 393782.0}, {"date": "2022-10-13", "close": 43.5, "volume": 361184.0}, {"date": "2022-10-14", "close": 41.78, "volume": 250299.0}, {"date": "2022-10-17", "close": 43.01, "volume": 320446.0}, {"date": "2022-10-18", "close": 44.68, "volume": 714924.0}, {"date": "2022-10-19", "close": 44.98, "volume": 297900.0}, {"date": "2022-10-20", "close": 45.51, "volume": 278329.0}, {"date": "2022-10-21", "close": 46.75, "volume": 245586.0}, {"date": "2022-10-24", "close": 46.81, "volume": 213059.0}, {"date": "2022-10-25", "close": 47.85, "volume": 220514.0}, {"date": "2022-10-26", "close": 48.03, "volume": 209167.0}, {"date": "2022-10-27", "close": 48.79, "volume": 221714.0}, {"date": "2022-10-28", "close": 49.12, "volume": 318545.0}, {"date": "2022-10-31", "close": 48.4, "volume": 347351.0}, {"date": "2022-11-01", "close": 48.63, "volume": 442763.0}, {"date": "2022-11-02", "close": 50.04, "volume": 726519.0}, {"date": "2022-11-03", "close": 49.14, "volume": 363960.0}, {"date": "2022-11-04", "close": 48.05, "volume": 342537.0}, {"date": "2022-11-07", "close": 49.48, "volume": 188328.0}, {"date": "2022-11-08", "close": 50.59, "volume": 212510.0}, {"date": "2022-11-09", "close": 49.81, "volume": 378993.0}, {"date": "2022-11-10", "close": 51.09, "volume": 250554.0}, {"date": "2022-11-11", "close": 50.97, "volume": 222010.0}, {"date": "2022-11-14", "close": 49.62, "volume": 207226.0}, {"date": "2022-11-15", "close": 50.11, "volume": 504400.0}, {"date": "2022-11-16", "close": 49.03, "volume": 134860.0}, {"date": "2022-11-17", "close": 49.26, "volume": 207502.0}, {"date": "2022-11-18", "close": 49.52, "volume": 219563.0}, {"date": "2022-11-21", "close": 50.83, "volume": 203903.0}, {"date": "2022-11-22", "close": 49.49, "volume": 261686.0}, {"date": "2022-11-23", "close": 49.01, "volume": 272894.0}, {"date": "2022-11-25", "close": 49.25, "volume": 91650.0}, {"date": "2022-11-28", "close": 47.35, "volume": 345087.0}, {"date": "2022-11-29", "close": 48.63, "volume": 351488.0}, {"date": "2022-11-30", "close": 50.82, "volume": 540782.0}, {"date": "2022-12-01", "close": 51.52, "volume": 501316.0}, {"date": "2022-12-02", "close": 53.58, "volume": 327550.0}, {"date": "2022-12-05", "close": 51.49, "volume": 408243.0}, {"date": "2022-12-06", "close": 50.11, "volume": 412084.0}, {"date": "2022-12-07", "close": 50.15, "volume": 566079.0}, {"date": "2022-12-08", "close": 49.55, "volume": 347476.0}, {"date": "2022-12-09", "close": 47.24, "volume": 327101.0}, {"date": "2022-12-12", "close": 49.9, "volume": 349761.0}, {"date": "2022-12-13", "close": 48.35, "volume": 392737.0}, {"date": "2022-12-14", "close": 49.44, "volume": 432370.0}, {"date": "2022-12-15", "close": 47.47, "volume": 618706.0}, {"date": "2022-12-16", "close": 43.91, "volume": 2099419.0}, {"date": "2022-12-19", "close": 43.1, "volume": 437831.0}, {"date": "2022-12-20", "close": 43.19, "volume": 310823.0}, {"date": "2022-12-21", "close": 43.88, "volume": 287982.0}, {"date": "2022-12-22", "close": 43.84, "volume": 298693.0}, {"date": "2022-12-23", "close": 43.5, "volume": 258236.0}, {"date": "2022-12-27", "close": 43.69, "volume": 150901.0}, {"date": "2022-12-28", "close": 42.77, "volume": 401876.0}, {"date": "2022-12-29", "close": 43.47, "volume": 180749.0}, {"date": "2022-12-30", "close": 44.74, "volume": 211990.0}, {"date": "2023-01-03", "close": 44.56, "volume": 536191.0}, {"date": "2023-01-04", "close": 45.33, "volume": 319687.0}, {"date": "2023-01-05", "close": 46.41, "volume": 407287.0}, {"date": "2023-01-06", "close": 47.38, "volume": 167874.0}, {"date": "2023-01-09", "close": 45.54, "volume": 224388.0}, {"date": "2023-01-10", "close": 46.48, "volume": 169815.0}, {"date": "2023-01-11", "close": 46.76, "volume": 215912.0}, {"date": "2023-01-12", "close": 48.49, "volume": 231044.0}, {"date": "2023-01-13", "close": 47.33, "volume": 181293.0}, {"date": "2023-01-17", "close": 47.54, "volume": 250950.0}, {"date": "2023-01-18", "close": 47.16, "volume": 192156.0}, {"date": "2023-01-19", "close": 46.92, "volume": 195695.0}, {"date": "2023-01-20", "close": 48.46, "volume": 248926.0}, {"date": "2023-01-23", "close": 48.75, "volume": 208757.0}, {"date": "2023-01-24", "close": 48.04, "volume": 186325.0}, {"date": "2023-01-25", "close": 48.14, "volume": 203428.0}, {"date": "2023-01-26", "close": 49.02, "volume": 176088.0}, {"date": "2023-01-27", "close": 50.54, "volume": 219481.0}, {"date": "2023-01-30", "close": 48.94, "volume": 223020.0}, {"date": "2023-01-31", "close": 49.985, "volume": 464463.0}, {"date": "2023-02-01", "close": 56.19, "volume": 2445176.0}, {"date": "2023-02-02", "close": 55.8, "volume": 662077.0}, {"date": "2023-02-03", "close": 55.25, "volume": 415334.0}, {"date": "2023-02-06", "close": 54.9, "volume": 375867.0}, {"date": "2023-02-07", "close": 54.56, "volume": 409978.0}, {"date": "2023-02-08", "close": 54.21, "volume": 287756.0}, {"date": "2023-02-09", "close": 54.05, "volume": 271326.0}, {"date": "2023-02-10", "close": 54.11, "volume": 305722.0}, {"date": "2023-02-13", "close": 54.76, "volume": 330281.0}, {"date": "2023-02-14", "close": 54.51, "volume": 183568.0}, {"date": "2023-02-15", "close": 54.69, "volume": 321945.0}, {"date": "2023-02-16", "close": 54.38, "volume": 246501.0}, {"date": "2023-02-17", "close": 53.96, "volume": 258946.0}, {"date": "2023-02-21", "close": 53.29, "volume": 336060.0}, {"date": "2023-02-22", "close": 53.63, "volume": 321050.0}, {"date": "2023-02-23", "close": 53.52, "volume": 260582.0}, {"date": "2023-02-24", "close": 53.62, "volume": 235883.0}, {"date": "2023-02-27", "close": 53.33, "volume": 296231.0}, {"date": "2023-02-28", "close": 52.34, "volume": 591241.0}, {"date": "2023-03-01", "close": 53.31, "volume": 350486.0}, {"date": "2023-03-02", "close": 53.41, "volume": 340205.0}, {"date": "2023-03-03", "close": 53.62, "volume": 250961.0}, {"date": "2023-03-06", "close": 52.96, "volume": 232552.0}, {"date": "2023-03-07", "close": 52.03, "volume": 242010.0}, {"date": "2023-03-08", "close": 51.58, "volume": 271816.0}, {"date": "2023-03-09", "close": 50.54, "volume": 334751.0}, {"date": "2023-03-10", "close": 49.85, "volume": 290200.0}, {"date": "2023-03-13", "close": 48.09, "volume": 321720.0}, {"date": "2023-03-14", "close": 49.82, "volume": 256652.0}, {"date": "2023-03-15", "close": 48.4, "volume": 250591.0}, {"date": "2023-03-16", "close": 47.61, "volume": 258465.0}, {"date": "2023-03-17", "close": 46.21, "volume": 572059.0}, {"date": "2023-03-20", "close": 47.12, "volume": 229032.0}, {"date": "2023-03-21", "close": 48.37, "volume": 246080.0}, {"date": "2023-03-22", "close": 47.22, "volume": 170283.0}, {"date": "2023-03-23", "close": 47.75, "volume": 251499.0}, {"date": "2023-03-24", "close": 49.0, "volume": 295287.0}, {"date": "2023-03-27", "close": 49.7, "volume": 353685.0}, {"date": "2023-03-28", "close": 50.28, "volume": 288772.0}, {"date": "2023-03-29", "close": 50.53, "volume": 269468.0}, {"date": "2023-03-30", "close": 51.71, "volume": 204190.0}, {"date": "2023-03-31", "close": 51.12, "volume": 195412.0}, {"date": "2023-04-03", "close": 50.79, "volume": 222615.0}, {"date": "2023-04-04", "close": 50.73, "volume": 247107.0}, {"date": "2023-04-05", "close": 50.58, "volume": 135572.0}, {"date": "2023-04-06", "close": 51.3, "volume": 193617.0}, {"date": "2023-04-10", "close": 52.0, "volume": 267192.0}, {"date": "2023-04-11", "close": 52.36, "volume": 402652.0}, {"date": "2023-04-12", "close": 51.67, "volume": 172737.0}, {"date": "2023-04-13", "close": 51.92, "volume": 143265.0}, {"date": "2023-04-14", "close": 49.89, "volume": 190571.0}, {"date": "2023-04-17", "close": 49.77, "volume": 187004.0}, {"date": "2023-04-18", "close": 49.21, "volume": 369680.0}, {"date": "2023-04-19", "close": 48.34, "volume": 400093.0}, {"date": "2023-04-20", "close": 47.6, "volume": 215122.0}, {"date": "2023-04-21", "close": 47.67, "volume": 168648.0}, {"date": "2023-04-24", "close": 47.74, "volume": 161405.0}, {"date": "2023-04-25", "close": 47.28, "volume": 224038.0}, {"date": "2023-04-26", "close": 46.35, "volume": 289555.0}, {"date": "2023-04-27", "close": 47.22, "volume": 179300.0}, {"date": "2023-04-28", "close": 47.67, "volume": 174286.0}, {"date": "2023-05-01", "close": 46.61, "volume": 211878.0}, {"date": "2023-05-02", "close": 45.28, "volume": 518632.0}, {"date": "2023-05-03", "close": 37.44, "volume": 2500111.0}, {"date": "2023-05-04", "close": 39.16, "volume": 970750.0}, {"date": "2023-05-05", "close": 40.14, "volume": 666158.0}, {"date": "2023-05-08", "close": 39.51, "volume": 273705.0}, {"date": "2023-05-09", "close": 40.1, "volume": 246442.0}, {"date": "2023-05-10", "close": 39.79, "volume": 256788.0}, {"date": "2023-05-11", "close": 39.6, "volume": 240979.0}, {"date": "2023-05-12", "close": 41.14, "volume": 597524.0}, {"date": "2023-05-15", "close": 41.95, "volume": 380518.0}, {"date": "2023-05-16", "close": 41.5, "volume": 370072.0}, {"date": "2023-05-17", "close": 41.79, "volume": 198604.0}, {"date": "2023-05-18", "close": 41.44, "volume": 186795.0}, {"date": "2023-05-19", "close": 41.4, "volume": 193428.0}, {"date": "2023-05-22", "close": 41.64, "volume": 195051.0}, {"date": "2023-05-23", "close": 40.66, "volume": 133839.0}, {"date": "2023-05-24", "close": 40.04, "volume": 209703.0}, {"date": "2023-05-25", "close": 39.49, "volume": 365628.0}, {"date": "2023-05-26", "close": 39.49, "volume": 233575.0}, {"date": "2023-05-30", "close": 40.55, "volume": 226430.0}, {"date": "2023-05-31", "close": 40.59, "volume": 218472.0}, {"date": "2023-06-01", "close": 40.18, "volume": 340187.0}, {"date": "2023-06-02", "close": 41.03, "volume": 217728.0}, {"date": "2023-06-05", "close": 41.0, "volume": 209845.0}, {"date": "2023-06-06", "close": 41.97, "volume": 250653.0}, {"date": "2023-06-07", "close": 42.53, "volume": 263773.0}, {"date": "2023-06-08", "close": 42.83, "volume": 169071.0}, {"date": "2023-06-09", "close": 42.83, "volume": 198012.0}, {"date": "2023-06-12", "close": 43.05, "volume": 320535.0}, {"date": "2023-06-13", "close": 41.34, "volume": 1503449.0}, {"date": "2023-06-14", "close": 40.48, "volume": 647357.0}, {"date": "2023-06-15", "close": 39.7, "volume": 886414.0}, {"date": "2023-06-16", "close": 38.66, "volume": 1412058.0}, {"date": "2023-06-20", "close": 37.79, "volume": 666555.0}, {"date": "2023-06-21", "close": 38.1, "volume": 422394.0}, {"date": "2023-06-22", "close": 36.41, "volume": 547263.0}, {"date": "2023-06-23", "close": 34.87, "volume": 967550.0}, {"date": "2023-06-26", "close": 31.5, "volume": 6440837.0}, {"date": "2023-06-27", "close": 33.06, "volume": 1503094.0}, {"date": "2023-06-28", "close": 32.87, "volume": 888362.0}, {"date": "2023-06-29", "close": 34.13, "volume": 1190263.0}, {"date": "2023-06-30", "close": 34.59, "volume": 878546.0}, {"date": "2023-07-03", "close": 34.97, "volume": 344651.0}, {"date": "2023-07-05", "close": 34.91, "volume": 798128.0}, {"date": "2023-07-06", "close": 33.4, "volume": 803018.0}, {"date": "2023-07-07", "close": 33.85, "volume": 821102.0}, {"date": "2023-07-10", "close": 33.85, "volume": 425856.0}, {"date": "2023-07-11", "close": 34.67, "volume": 423601.0}, {"date": "2023-07-12", "close": 35.51, "volume": 362807.0}, {"date": "2023-07-13", "close": 35.43, "volume": 319267.0}, {"date": "2023-07-14", "close": 34.38, "volume": 319753.0}, {"date": "2023-07-17", "close": 34.9, "volume": 218766.0}, {"date": "2023-07-18", "close": 35.09, "volume": 309928.0}, {"date": "2023-07-19", "close": 36.14, "volume": 497619.0}, {"date": "2023-07-20", "close": 36.23, "volume": 253732.0}, {"date": "2023-07-21", "close": 36.3, "volume": 296831.0}, {"date": "2023-07-24", "close": 36.32, "volume": 211350.0}, {"date": "2023-07-25", "close": 36.61, "volume": 262701.0}, {"date": "2023-07-26", "close": 37.27, "volume": 262279.0}, {"date": "2023-07-27", "close": 36.5, "volume": 416763.0}, {"date": "2023-07-28", "close": 36.79, "volume": 225758.0}, {"date": "2023-07-31", "close": 37.98, "volume": 577856.0}, {"date": "2023-08-01", "close": 37.94, "volume": 324468.0}, {"date": "2023-08-02", "close": 37.42, "volume": 307017.0}, {"date": "2023-08-03", "close": 37.96, "volume": 214148.0}, {"date": "2023-08-04", "close": 38.14, "volume": 371195.0}, {"date": "2023-08-07", "close": 38.18, "volume": 199709.0}, {"date": "2023-08-08", "close": 37.34, "volume": 261162.0}, {"date": "2023-08-09", "close": 36.21, "volume": 292270.0}, {"date": "2023-08-10", "close": 35.73, "volume": 271979.0}, {"date": "2023-08-11", "close": 35.3, "volume": 491127.0}, {"date": "2023-08-14", "close": 35.04, "volume": 526938.0}, {"date": "2023-08-15", "close": 33.84, "volume": 786446.0}, {"date": "2023-08-16", "close": 36.17, "volume": 2190108.0}, {"date": "2023-08-17", "close": 37.09, "volume": 3244053.0}, {"date": "2023-08-18", "close": 37.53, "volume": 13314400.0}, {"date": "2023-08-21", "close": 38.01, "volume": 814899.0}, {"date": "2023-08-22", "close": 37.96, "volume": 587103.0}, {"date": "2023-08-23", "close": 39.7, "volume": 872766.0}, {"date": "2023-08-24", "close": 38.67, "volume": 487472.0}, {"date": "2023-08-25", "close": 39.32, "volume": 491022.0}, {"date": "2023-08-28", "close": 40.38, "volume": 599447.0}, {"date": "2023-08-29", "close": 40.21, "volume": 746916.0}, {"date": "2023-08-30", "close": 39.61, "volume": 444891.0}, {"date": "2023-08-31", "close": 39.25, "volume": 380339.0}, {"date": "2023-09-01", "close": 38.95, "volume": 460169.0}, {"date": "2023-09-05", "close": 35.9, "volume": 876856.0}, {"date": "2023-09-06", "close": 36.94, "volume": 673724.0}, {"date": "2023-09-07", "close": 36.99, "volume": 527457.0}, {"date": "2023-09-08", "close": 36.31, "volume": 434337.0}, {"date": "2023-09-11", "close": 35.48, "volume": 927813.0}, {"date": "2023-09-12", "close": 36.43, "volume": 428171.0}, {"date": "2023-09-13", "close": 37.82, "volume": 631105.0}, {"date": "2023-09-14", "close": 37.99, "volume": 562106.0}, {"date": "2023-09-15", "close": 37.93, "volume": 2937481.0}, {"date": "2023-09-18", "close": 38.96, "volume": 774964.0}, {"date": "2023-09-19", "close": 38.36, "volume": 528707.0}, {"date": "2023-09-20", "close": 38.4, "volume": 439727.0}, {"date": "2023-09-21", "close": 37.88, "volume": 448723.0}, {"date": "2023-09-22", "close": 37.84, "volume": 423613.0}, {"date": "2023-09-25", "close": 37.2, "volume": 479282.0}, {"date": "2023-09-26", "close": 35.99, "volume": 602705.0}, {"date": "2023-09-27", "close": 36.51, "volume": 287241.0}, {"date": "2023-09-28", "close": 36.8, "volume": 472069.0}, {"date": "2023-09-29", "close": 37.09, "volume": 314323.0}, {"date": "2023-10-02", "close": 36.3, "volume": 368540.0}, {"date": "2023-10-03", "close": 35.91, "volume": 444237.0}, {"date": "2023-10-04", "close": 36.17, "volume": 610374.0}, {"date": "2023-10-05", "close": 36.13, "volume": 470676.0}, {"date": "2023-10-06", "close": 36.31, "volume": 321517.0}, {"date": "2023-10-09", "close": 39.0, "volume": 628867.0}, {"date": "2023-10-10", "close": 39.01, "volume": 785046.0}, {"date": "2023-10-11", "close": 39.31, "volume": 348942.0}, {"date": "2023-10-12", "close": 38.05, "volume": 291393.0}, {"date": "2023-10-13", "close": 38.63, "volume": 284997.0}, {"date": "2023-10-16", "close": 38.96, "volume": 296815.0}, {"date": "2023-10-17", "close": 38.66, "volume": 304562.0}, {"date": "2023-10-18", "close": 38.18, "volume": 295446.0}, {"date": "2023-10-19", "close": 38.5, "volume": 451442.0}, {"date": "2023-10-20", "close": 37.26, "volume": 371246.0}, {"date": "2023-10-23", "close": 36.06, "volume": 233636.0}, {"date": "2023-10-24", "close": 36.27, "volume": 220757.0}, {"date": "2023-10-25", "close": 36.21, "volume": 395672.0}, {"date": "2023-10-26", "close": 36.03, "volume": 268594.0}, {"date": "2023-10-27", "close": 35.82, "volume": 405137.0}, {"date": "2023-10-30", "close": 35.53, "volume": 194812.0}, {"date": "2023-10-31", "close": 35.98, "volume": 245677.0}, {"date": "2023-11-01", "close": 35.89, "volume": 405055.0}, {"date": "2023-11-02", "close": 37.08, "volume": 289212.0}, {"date": "2023-11-03", "close": 37.22, "volume": 372038.0}, {"date": "2023-11-06", "close": 37.15, "volume": 213556.0}, {"date": "2023-11-07", "close": 36.78, "volume": 368463.0}, {"date": "2023-11-08", "close": 32.15, "volume": 1651835.0}, {"date": "2023-11-09", "close": 31.69, "volume": 1010064.0}, {"date": "2023-11-10", "close": 32.36, "volume": 482490.0}, {"date": "2023-11-13", "close": 33.44, "volume": 676094.0}, {"date": "2023-11-14", "close": 34.7, "volume": 381033.0}, {"date": "2023-11-15", "close": 34.78, "volume": 513442.0}, {"date": "2023-11-16", "close": 34.25, "volume": 630505.0}, {"date": "2023-11-17", "close": 34.1, "volume": 325631.0}, {"date": "2023-11-20", "close": 34.18, "volume": 265454.0}, {"date": "2023-11-21", "close": 34.38, "volume": 241007.0}, {"date": "2023-11-22", "close": 34.27, "volume": 214703.0}, {"date": "2023-11-24", "close": 34.33, "volume": 91706.0}, {"date": "2023-11-27", "close": 32.8, "volume": 399103.0}, {"date": "2023-11-28", "close": 33.26, "volume": 447116.0}, {"date": "2023-11-29", "close": 33.53, "volume": 601595.0}, {"date": "2023-11-30", "close": 34.29, "volume": 341786.0}, {"date": "2023-12-01", "close": 35.19, "volume": 313745.0}, {"date": "2023-12-04", "close": 35.91, "volume": 376977.0}, {"date": "2023-12-05", "close": 35.62, "volume": 223017.0}, {"date": "2023-12-06", "close": 35.47, "volume": 267631.0}, {"date": "2023-12-07", "close": 36.1, "volume": 242281.0}, {"date": "2023-12-08", "close": 36.28, "volume": 223453.0}, {"date": "2023-12-11", "close": 37.0, "volume": 487120.0}, {"date": "2023-12-12", "close": 37.89, "volume": 385940.0}, {"date": "2023-12-13", "close": 38.37, "volume": 367655.0}, {"date": "2023-12-14", "close": 36.78, "volume": 565063.0}, {"date": "2023-12-15", "close": 37.46, "volume": 1955748.0}, {"date": "2023-12-18", "close": 36.73, "volume": 330384.0}, {"date": "2023-12-19", "close": 37.64, "volume": 393968.0}, {"date": "2023-12-20", "close": 36.93, "volume": 324894.0}, {"date": "2023-12-21", "close": 36.77, "volume": 473075.0}, {"date": "2023-12-22", "close": 36.52, "volume": 175949.0}, {"date": "2023-12-26", "close": 36.78, "volume": 230294.0}, {"date": "2023-12-27", "close": 36.27, "volume": 352093.0}, {"date": "2023-12-28", "close": 36.85, "volume": 208570.0}, {"date": "2023-12-29", "close": 36.57, "volume": 299892.0}, {"date": "2024-01-02", "close": 36.05, "volume": 260917.0}, {"date": "2024-01-03", "close": 32.98, "volume": 748600.0}, {"date": "2024-01-04", "close": 33.5, "volume": 441588.0}, {"date": "2024-01-05", "close": 33.42, "volume": 323730.0}, {"date": "2024-01-08", "close": 33.5, "volume": 386166.0}, {"date": "2024-01-09", "close": 33.11, "volume": 332881.0}, {"date": "2024-01-10", "close": 32.46, "volume": 504278.0}, {"date": "2024-01-11", "close": 32.05, "volume": 528903.0}, {"date": "2024-01-12", "close": 32.32, "volume": 1276567.0}, {"date": "2024-01-16", "close": 31.8, "volume": 353990.0}, {"date": "2024-01-17", "close": 30.97, "volume": 393318.0}, {"date": "2024-01-18", "close": 30.9, "volume": 803705.0}, {"date": "2024-01-19", "close": 30.95, "volume": 376631.0}, {"date": "2024-01-22", "close": 31.52, "volume": 481611.0}, {"date": "2024-01-23", "close": 31.57, "volume": 393591.0}, {"date": "2024-01-24", "close": 31.15, "volume": 252286.0}, {"date": "2024-01-25", "close": 30.92, "volume": 392398.0}, {"date": "2024-01-26", "close": 30.59, "volume": 286639.0}, {"date": "2024-01-29", "close": 30.98, "volume": 351506.0}, {"date": "2024-01-30", "close": 30.44, "volume": 409238.0}, {"date": "2024-01-31", "close": 29.66, "volume": 532153.0}, {"date": "2024-02-01", "close": 30.7, "volume": 589324.0}, {"date": "2024-02-02", "close": 30.55, "volume": 348120.0}, {"date": "2024-02-05", "close": 30.29, "volume": 444191.0}, {"date": "2024-02-06", "close": 30.25, "volume": 790699.0}, {"date": "2024-02-07", "close": 26.8, "volume": 3016746.0}, {"date": "2024-02-08", "close": 26.23, "volume": 1300997.0}, {"date": "2024-02-09", "close": 29.3, "volume": 3103098.0}, {"date": "2024-02-12", "close": 29.88, "volume": 1015437.0}, {"date": "2024-02-13", "close": 30.04, "volume": 922757.0}, {"date": "2024-02-14", "close": 30.55, "volume": 635081.0}, {"date": "2024-02-15", "close": 30.44, "volume": 428120.0}, {"date": "2024-02-16", "close": 29.13, "volume": 443951.0}, {"date": "2024-02-20", "close": 28.75, "volume": 429919.0}, {"date": "2024-02-21", "close": 28.38, "volume": 539703.0}, {"date": "2024-02-22", "close": 28.07, "volume": 402951.0}, {"date": "2024-02-23", "close": 28.33, "volume": 291085.0}, {"date": "2024-02-26", "close": 28.75, "volume": 262350.0}, {"date": "2024-02-27", "close": 29.31, "volume": 666444.0}, {"date": "2024-02-28", "close": 29.57, "volume": 707118.0}, {"date": "2024-02-29", "close": 29.87, "volume": 1104608.0}, {"date": "2024-03-01", "close": 29.73, "volume": 370701.0}, {"date": "2024-03-04", "close": 29.57, "volume": 468936.0}, {"date": "2024-03-05", "close": 28.83, "volume": 357129.0}, {"date": "2024-03-06", "close": 29.94, "volume": 438620.0}, {"date": "2024-03-07", "close": 30.72, "volume": 567680.0}, {"date": "2024-03-08", "close": 31.08, "volume": 462282.0}, {"date": "2024-03-11", "close": 30.93, "volume": 319503.0}, {"date": "2024-03-12", "close": 30.21, "volume": 436028.0}, {"date": "2024-03-13", "close": 29.85, "volume": 466030.0}, {"date": "2024-03-14", "close": 29.41, "volume": 406741.0}, {"date": "2024-03-15", "close": 28.75, "volume": 925189.0}, {"date": "2024-03-18", "close": 28.27, "volume": 517777.0}, {"date": "2024-03-19", "close": 27.49, "volume": 548395.0}, {"date": "2024-03-20", "close": 27.79, "volume": 490488.0}, {"date": "2024-03-21", "close": 28.67, "volume": 481857.0}, {"date": "2024-03-22", "close": 27.53, "volume": 276424.0}, {"date": "2024-03-25", "close": 27.4, "volume": 296594.0}, {"date": "2024-03-26", "close": 27.33, "volume": 311804.0}, {"date": "2024-03-27", "close": 28.86, "volume": 402141.0}, {"date": "2024-03-28", "close": 29.5, "volume": 336983.0}, {"date": "2024-04-01", "close": 29.11, "volume": 351198.0}, {"date": "2024-04-02", "close": 28.11, "volume": 414354.0}, {"date": "2024-04-03", "close": 28.73, "volume": 296048.0}, {"date": "2024-04-04", "close": 28.43, "volume": 270035.0}, {"date": "2024-04-05", "close": 28.44, "volume": 278399.0}, {"date": "2024-04-08", "close": 29.24, "volume": 329714.0}, {"date": "2024-04-09", "close": 29.29, "volume": 248684.0}, {"date": "2024-04-10", "close": 28.61, "volume": 311672.0}, {"date": "2024-04-11", "close": 28.85, "volume": 260803.0}, {"date": "2024-04-12", "close": 28.77, "volume": 254321.0}, {"date": "2024-04-15", "close": 28.4, "volume": 365596.0}, {"date": "2024-04-16", "close": 27.56, "volume": 289513.0}, {"date": "2024-04-17", "close": 27.46, "volume": 337748.0}, {"date": "2024-04-18", "close": 28.31, "volume": 348436.0}, {"date": "2024-04-19", "close": 27.98, "volume": 390263.0}, {"date": "2024-04-22", "close": 27.52, "volume": 335074.0}, {"date": "2024-04-23", "close": 27.44, "volume": 372522.0}, {"date": "2024-04-24", "close": 28.48, "volume": 442179.0}, {"date": "2024-04-25", "close": 28.79, "volume": 425234.0}, {"date": "2024-04-26", "close": 29.08, "volume": 353300.0}, {"date": "2024-04-29", "close": 29.09, "volume": 345044.0}, {"date": "2024-04-30", "close": 28.2, "volume": 399062.0}, {"date": "2024-05-01", "close": 28.66, "volume": 431429.0}, {"date": "2024-05-02", "close": 29.34, "volume": 305062.0}, {"date": "2024-05-03", "close": 29.04, "volume": 546852.0}, {"date": "2024-05-06", "close": 29.18, "volume": 680585.0}, {"date": "2024-05-07", "close": 29.11, "volume": 586720.0}, {"date": "2024-05-08", "close": 28.77, "volume": 1439209.0}, {"date": "2024-05-09", "close": 28.83, "volume": 780091.0}, {"date": "2024-05-10", "close": 27.99, "volume": 608526.0}, {"date": "2024-05-13", "close": 28.75, "volume": 632403.0}, {"date": "2024-05-14", "close": 28.93, "volume": 576669.0}, {"date": "2024-05-15", "close": 29.71, "volume": 407256.0}, {"date": "2024-05-16", "close": 31.23, "volume": 623286.0}, {"date": "2024-05-17", "close": 31.65, "volume": 549135.0}, {"date": "2024-05-20", "close": 32.45, "volume": 565858.0}, {"date": "2024-05-21", "close": 31.82, "volume": 383164.0}, {"date": "2024-05-22", "close": 32.06, "volume": 355994.0}, {"date": "2024-05-23", "close": 31.48, "volume": 313778.0}, {"date": "2024-05-24", "close": 31.18, "volume": 413882.0}, {"date": "2024-05-28", "close": 31.26, "volume": 409656.0}, {"date": "2024-05-29", "close": 30.16, "volume": 342954.0}, {"date": "2024-05-30", "close": 31.25, "volume": 413518.0}, {"date": "2024-05-31", "close": 30.95, "volume": 560398.0}, {"date": "2024-06-03", "close": 31.36, "volume": 303275.0}, {"date": "2024-06-04", "close": 30.33, "volume": 356973.0}, {"date": "2024-06-05", "close": 30.38, "volume": 283755.0}, {"date": "2024-06-06", "close": 30.17, "volume": 360671.0}, {"date": "2024-06-07", "close": 30.23, "volume": 272893.0}, {"date": "2024-06-10", "close": 30.71, "volume": 248080.0}, {"date": "2024-06-11", "close": 30.18, "volume": 264202.0}, {"date": "2024-06-12", "close": 30.2, "volume": 317650.0}, {"date": "2024-06-13", "close": 28.82, "volume": 336333.0}, {"date": "2024-06-14", "close": 28.69, "volume": 338123.0}, {"date": "2024-06-17", "close": 28.13, "volume": 807442.0}, {"date": "2024-06-18", "close": 27.8, "volume": 808902.0}, {"date": "2024-06-20", "close": 26.61, "volume": 698217.0}, {"date": "2024-06-21", "close": 28.24, "volume": 2132403.0}, {"date": "2024-06-24", "close": 28.18, "volume": 566120.0}, {"date": "2024-06-25", "close": 27.1, "volume": 889939.0}, {"date": "2024-06-26", "close": 27.21, "volume": 617415.0}, {"date": "2024-06-27", "close": 26.76, "volume": 724728.0}, {"date": "2024-06-28", "close": 26.99, "volume": 7942214.0}, {"date": "2024-07-01", "close": 28.35, "volume": 1108648.0}, {"date": "2024-07-02", "close": 28.94, "volume": 590211.0}, {"date": "2024-07-03", "close": 29.11, "volume": 191238.0}, {"date": "2024-07-05", "close": 29.17, "volume": 327619.0}, {"date": "2024-07-08", "close": 30.1, "volume": 482524.0}, {"date": "2024-07-09", "close": 30.48, "volume": 404298.0}, {"date": "2024-07-10", "close": 29.85, "volume": 328705.0}, {"date": "2024-07-11", "close": 31.29, "volume": 578699.0}, {"date": "2024-07-12", "close": 31.18, "volume": 352540.0}, {"date": "2024-07-15", "close": 32.41, "volume": 621191.0}, {"date": "2024-07-16", "close": 33.78, "volume": 755829.0}, {"date": "2024-07-17", "close": 33.45, "volume": 545798.0}, {"date": "2024-07-18", "close": 32.36, "volume": 588071.0}, {"date": "2024-07-19", "close": 33.39, "volume": 1674105.0}, {"date": "2024-07-22", "close": 34.15, "volume": 518584.0}, {"date": "2024-07-23", "close": 35.17, "volume": 507182.0}, {"date": "2024-07-24", "close": 34.75, "volume": 940809.0}, {"date": "2024-07-25", "close": 34.55, "volume": 628310.0}, {"date": "2024-07-26", "close": 35.34, "volume": 696655.0}, {"date": "2024-07-29", "close": 35.08, "volume": 468006.0}, {"date": "2024-07-30", "close": 34.64, "volume": 459740.0}, {"date": "2024-07-31", "close": 35.55, "volume": 454937.0}, {"date": "2024-08-01", "close": 34.38, "volume": 467986.0}, {"date": "2024-08-02", "close": 33.68, "volume": 311250.0}, {"date": "2024-08-05", "close": 32.87, "volume": 344499.0}, {"date": "2024-08-06", "close": 33.6, "volume": 387754.0}, {"date": "2024-08-07", "close": 33.78, "volume": 792246.0}, {"date": "2024-08-08", "close": 34.66, "volume": 280927.0}, {"date": "2024-08-09", "close": 35.6, "volume": 718463.0}, {"date": "2024-08-12", "close": 33.94, "volume": 473510.0}, {"date": "2024-08-13", "close": 34.0, "volume": 983506.0}, {"date": "2024-08-14", "close": 40.0, "volume": 5635435.0}, {"date": "2024-08-15", "close": 40.12, "volume": 1900544.0}, {"date": "2024-08-16", "close": 40.1, "volume": 1034318.0}, {"date": "2024-08-19", "close": 39.99, "volume": 962257.0}, {"date": "2024-08-20", "close": 38.71, "volume": 487889.0}, {"date": "2024-08-21", "close": 38.34, "volume": 499379.0}, {"date": "2024-08-22", "close": 36.9, "volume": 663039.0}, {"date": "2024-08-23", "close": 37.49, "volume": 532067.0}, {"date": "2024-08-26", "close": 37.38, "volume": 507776.0}, {"date": "2024-08-27", "close": 37.28, "volume": 457976.0}, {"date": "2024-08-28", "close": 37.1, "volume": 388710.0}, {"date": "2024-08-29", "close": 37.55, "volume": 385602.0}, {"date": "2024-08-30", "close": 37.9, "volume": 446763.0}, {"date": "2024-09-03", "close": 37.19, "volume": 495967.0}, {"date": "2024-09-04", "close": 37.54, "volume": 342134.0}, {"date": "2024-09-05", "close": 37.58, "volume": 285744.0}, {"date": "2024-09-06", "close": 36.4, "volume": 382915.0}, {"date": "2024-09-09", "close": 36.26, "volume": 411702.0}, {"date": "2024-09-10", "close": 35.97, "volume": 302241.0}, {"date": "2024-09-11", "close": 35.92, "volume": 471558.0}, {"date": "2024-09-12", "close": 36.83, "volume": 371238.0}, {"date": "2024-09-13", "close": 38.02, "volume": 316747.0}, {"date": "2024-09-16", "close": 37.48, "volume": 438507.0}, {"date": "2024-09-17", "close": 36.85, "volume": 491673.0}, {"date": "2024-09-18", "close": 36.31, "volume": 410800.0}, {"date": "2024-09-19", "close": 35.56, "volume": 396451.0}, {"date": "2024-09-20", "close": 35.9, "volume": 1652366.0}, {"date": "2024-09-23", "close": 36.11, "volume": 268693.0}, {"date": "2024-09-24", "close": 36.58, "volume": 373458.0}, {"date": "2024-09-25", "close": 36.2, "volume": 335421.0}, {"date": "2024-09-26", "close": 36.97, "volume": 248946.0}, {"date": "2024-09-27", "close": 37.5, "volume": 357599.0}, {"date": "2024-09-30", "close": 37.0, "volume": 346476.0}, {"date": "2024-10-01", "close": 37.89, "volume": 486110.0}, {"date": "2024-10-02", "close": 37.53, "volume": 285489.0}, {"date": "2024-10-03", "close": 37.24, "volume": 339970.0}, {"date": "2024-10-04", "close": 37.35, "volume": 217595.0}, {"date": "2024-10-07", "close": 36.75, "volume": 288417.0}, {"date": "2024-10-08", "close": 36.62, "volume": 334277.0}, {"date": "2024-10-09", "close": 36.27, "volume": 249008.0}, {"date": "2024-10-10", "close": 35.44, "volume": 448863.0}, {"date": "2024-10-11", "close": 36.2, "volume": 543102.0}, {"date": "2024-10-14", "close": 35.85, "volume": 398300.0}, {"date": "2024-10-15", "close": 35.99, "volume": 545606.0}, {"date": "2024-10-16", "close": 35.61, "volume": 425888.0}, {"date": "2024-10-17", "close": 34.39, "volume": 365774.0}, {"date": "2024-10-18", "close": 34.5, "volume": 539289.0}, {"date": "2024-10-21", "close": 34.45, "volume": 393175.0}, {"date": "2024-10-22", "close": 34.31, "volume": 426782.0}, {"date": "2024-10-23", "close": 33.8, "volume": 342582.0}, {"date": "2024-10-24", "close": 33.19, "volume": 270682.0}, {"date": "2024-10-25", "close": 33.42, "volume": 306844.0}, {"date": "2024-10-28", "close": 33.66, "volume": 268810.0}, {"date": "2024-10-29", "close": 33.5, "volume": 190998.0}, {"date": "2024-10-30", "close": 33.37, "volume": 438938.0}, {"date": "2024-10-31", "close": 32.35, "volume": 406082.0}, {"date": "2024-11-01", "close": 33.18, "volume": 402015.0}, {"date": "2024-11-04", "close": 33.25, "volume": 431236.0}, {"date": "2024-11-05", "close": 34.19, "volume": 585775.0}, {"date": "2024-11-06", "close": 42.22, "volume": 1547616.0}, {"date": "2024-11-07", "close": 41.95, "volume": 981854.0}, {"date": "2024-11-08", "close": 42.7, "volume": 718297.0}, {"date": "2024-11-11", "close": 43.91, "volume": 669157.0}, {"date": "2024-11-12", "close": 43.64, "volume": 360985.0}, {"date": "2024-11-13", "close": 43.27, "volume": 458428.0}, {"date": "2024-11-14", "close": 40.84, "volume": 409746.0}, {"date": "2024-11-15", "close": 39.32, "volume": 418871.0}, {"date": "2024-11-18", "close": 38.73, "volume": 435494.0}, {"date": "2024-11-19", "close": 38.97, "volume": 283028.0}, {"date": "2024-11-20", "close": 38.92, "volume": 303519.0}, {"date": "2024-11-21", "close": 39.98, "volume": 336636.0}, {"date": "2024-11-22", "close": 40.94, "volume": 288462.0}, {"date": "2024-11-25", "close": 40.94, "volume": 488086.0}, {"date": "2024-11-26", "close": 41.51, "volume": 258528.0}, {"date": "2024-11-27", "close": 41.05, "volume": 221817.0}, {"date": "2024-11-29", "close": 41.13, "volume": 228221.0}, {"date": "2024-12-02", "close": 40.01, "volume": 390112.0}, {"date": "2024-12-03", "close": 39.14, "volume": 381842.0}, {"date": "2024-12-04", "close": 39.69, "volume": 2116838.0}, {"date": "2024-12-05", "close": 38.37, "volume": 666242.0}, {"date": "2024-12-06", "close": 38.32, "volume": 362297.0}, {"date": "2024-12-09", "close": 38.07, "volume": 364760.0}, {"date": "2024-12-10", "close": 38.09, "volume": 387372.0}, {"date": "2024-12-11", "close": 39.185, "volume": 500538.0}, {"date": "2024-12-12", "close": 38.68, "volume": 570508.0}, {"date": "2024-12-13", "close": 37.87, "volume": 394633.0}, {"date": "2024-12-16", "close": 39.33, "volume": 434127.0}, {"date": "2024-12-17", "close": 38.24, "volume": 444524.0}, {"date": "2024-12-18", "close": 38.07, "volume": 711419.0}, {"date": "2024-12-19", "close": 39.02, "volume": 517769.0}, {"date": "2024-12-20", "close": 39.7, "volume": 1694669.0}, {"date": "2024-12-23", "close": 40.3, "volume": 554124.0}, {"date": "2024-12-24", "close": 40.68, "volume": 112549.0}, {"date": "2024-12-26", "close": 41.99, "volume": 337733.0}, {"date": "2024-12-27", "close": 41.85, "volume": 602242.0}, {"date": "2024-12-30", "close": 42.0, "volume": 388081.0}, {"date": "2024-12-31", "close": 42.0, "volume": 466689.0}, {"date": "2025-01-02", "close": 42.32, "volume": 335091.0}, {"date": "2025-01-03", "close": 42.66, "volume": 403387.0}, {"date": "2025-01-06", "close": 42.87, "volume": 358774.0}, {"date": "2025-01-07", "close": 42.42, "volume": 432395.0}, {"date": "2025-01-08", "close": 43.76, "volume": 493194.0}, {"date": "2025-01-10", "close": 41.9, "volume": 438265.0}, {"date": "2025-01-13", "close": 41.75, "volume": 365636.0}, {"date": "2025-01-14", "close": 43.01, "volume": 283171.0}, {"date": "2025-01-15", "close": 43.28, "volume": 236228.0}, {"date": "2025-01-16", "close": 42.86, "volume": 240467.0}, {"date": "2025-01-17", "close": 42.92, "volume": 752189.0}, {"date": "2025-01-21", "close": 43.58, "volume": 506745.0}, {"date": "2025-01-22", "close": 42.68, "volume": 336639.0}, {"date": "2025-01-23", "close": 42.46, "volume": 294521.0}, {"date": "2025-01-24", "close": 42.71, "volume": 278744.0}, {"date": "2025-01-27", "close": 41.1, "volume": 317707.0}, {"date": "2025-01-28", "close": 41.22, "volume": 268365.0}, {"date": "2025-01-29", "close": 39.67, "volume": 292606.0}, {"date": "2025-01-30", "close": 40.6, "volume": 305384.0}, {"date": "2025-01-31", "close": 41.69, "volume": 437454.0}, {"date": "2025-02-03", "close": 41.99, "volume": 479631.0}, {"date": "2025-02-04", "close": 42.09, "volume": 658319.0}, {"date": "2025-02-05", "close": 49.88, "volume": 3390913.0}, {"date": "2025-02-06", "close": 47.34, "volume": 864043.0}, {"date": "2025-02-07", "close": 45.35, "volume": 764303.0}, {"date": "2025-02-10", "close": 46.99, "volume": 531904.0}, {"date": "2025-02-11", "close": 46.76, "volume": 501182.0}, {"date": "2025-02-12", "close": 45.77, "volume": 532467.0}, {"date": "2025-02-13", "close": 45.64, "volume": 464906.0}, {"date": "2025-02-14", "close": 44.45, "volume": 566724.0}, {"date": "2025-02-18", "close": 44.64, "volume": 483099.0}, {"date": "2025-02-19", "close": 44.0, "volume": 507380.0}, {"date": "2025-02-20", "close": 43.06, "volume": 467077.0}, {"date": "2025-02-21", "close": 42.51, "volume": 463815.0}, {"date": "2025-02-24", "close": 42.39, "volume": 355042.0}, {"date": "2025-02-25", "close": 43.48, "volume": 506109.0}, {"date": "2025-02-26", "close": 43.16, "volume": 426261.0}, {"date": "2025-02-27", "close": 43.35, "volume": 336218.0}, {"date": "2025-02-28", "close": 44.41, "volume": 395941.0}, {"date": "2025-03-03", "close": 43.61, "volume": 389863.0}, {"date": "2025-03-04", "close": 43.28, "volume": 339349.0}, {"date": "2025-03-05", "close": 43.97, "volume": 463970.0}, {"date": "2025-03-06", "close": 43.8, "volume": 561258.0}, {"date": "2025-03-07", "close": 43.84, "volume": 472448.0}, {"date": "2025-03-10", "close": 42.53, "volume": 691804.0}, {"date": "2025-03-11", "close": 43.24, "volume": 559199.0}, {"date": "2025-03-12", "close": 42.1, "volume": 484159.0}, {"date": "2025-03-13", "close": 45.08, "volume": 800666.0}, {"date": "2025-03-14", "close": 46.52, "volume": 624215.0}, {"date": "2025-03-17", "close": 46.44, "volume": 471287.0}, {"date": "2025-03-18", "close": 45.65, "volume": 443484.0}, {"date": "2025-03-19", "close": 46.34, "volume": 285449.0}, {"date": "2025-03-20", "close": 46.46, "volume": 354229.0}, {"date": "2025-03-21", "close": 45.29, "volume": 1019113.0}, {"date": "2025-03-24", "close": 46.59, "volume": 283676.0}, {"date": "2025-03-25", "close": 46.55, "volume": 528391.0}, {"date": "2025-03-26", "close": 44.72, "volume": 337510.0}, {"date": "2025-03-27", "close": 43.6, "volume": 327153.0}, {"date": "2025-03-28", "close": 42.82, "volume": 341706.0}, {"date": "2025-03-31", "close": 43.09, "volume": 385741.0}, {"date": "2025-04-01", "close": 43.49, "volume": 456077.0}, {"date": "2025-04-02", "close": 45.12, "volume": 504746.0}, {"date": "2025-04-03", "close": 44.37, "volume": 764263.0}, {"date": "2025-04-04", "close": 43.62, "volume": 1451430.0}, {"date": "2025-04-07", "close": 41.52, "volume": 1082609.0}, {"date": "2025-04-08", "close": 42.96, "volume": 761171.0}, {"date": "2025-04-09", "close": 44.61, "volume": 1225572.0}, {"date": "2025-04-10", "close": 44.75, "volume": 491210.0}, {"date": "2025-04-11", "close": 46.18, "volume": 713083.0}, {"date": "2025-04-14", "close": 47.16, "volume": 506035.0}, {"date": "2025-04-15", "close": 48.03, "volume": 452581.0}, {"date": "2025-04-16", "close": 47.71, "volume": 496531.0}, {"date": "2025-04-17", "close": 47.96, "volume": 933657.0}, {"date": "2025-04-21", "close": 47.24, "volume": 333367.0}, {"date": "2025-04-22", "close": 47.96, "volume": 648271.0}, {"date": "2025-04-23", "close": 48.06, "volume": 594340.0}, {"date": "2025-04-24", "close": 49.83, "volume": 460430.0}, {"date": "2025-04-25", "close": 49.75, "volume": 401517.0}, {"date": "2025-04-28", "close": 49.73, "volume": 306705.0}, {"date": "2025-04-29", "close": 50.16, "volume": 447485.0}, {"date": "2025-04-30", "close": 50.0, "volume": 445528.0}, {"date": "2025-05-01", "close": 50.03, "volume": 489445.0}, {"date": "2025-05-02", "close": 51.46, "volume": 376854.0}, {"date": "2025-05-05", "close": 51.16, "volume": 441233.0}, {"date": "2025-05-06", "close": 50.41, "volume": 625196.0}, {"date": "2025-05-07", "close": 47.95, "volume": 963225.0}, {"date": "2025-05-08", "close": 46.03, "volume": 742530.0}, {"date": "2025-05-09", "close": 46.34, "volume": 549980.0}, {"date": "2025-05-12", "close": 46.48, "volume": 622759.0}, {"date": "2025-05-13", "close": 46.73, "volume": 568163.0}, {"date": "2025-05-14", "close": 44.88, "volume": 581910.0}, {"date": "2025-05-15", "close": 45.87, "volume": 747831.0}, {"date": "2025-05-16", "close": 46.14, "volume": 393023.0}, {"date": "2025-05-19", "close": 46.64, "volume": 559990.0}, {"date": "2025-05-20", "close": 48.05, "volume": 604225.0}, {"date": "2025-05-21", "close": 46.9, "volume": 510571.0}, {"date": "2025-05-22", "close": 46.91, "volume": 347099.0}, {"date": "2025-05-23", "close": 47.2, "volume": 320172.0}, {"date": "2025-05-27", "close": 49.1, "volume": 525023.0}, {"date": "2025-05-28", "close": 48.34, "volume": 379096.0}, {"date": "2025-05-29", "close": 48.35, "volume": 318661.0}, {"date": "2025-05-30", "close": 49.25, "volume": 568821.0}, {"date": "2025-06-02", "close": 50.36, "volume": 833701.0}, {"date": "2025-06-03", "close": 50.84, "volume": 733846.0}, {"date": "2025-06-04", "close": 51.58, "volume": 510979.0}, {"date": "2025-06-05", "close": 52.01, "volume": 283446.0}, {"date": "2025-06-06", "close": 53.14, "volume": 632977.0}, {"date": "2025-06-09", "close": 53.87, "volume": 870815.0}, {"date": "2025-06-10", "close": 52.52, "volume": 492772.0}, {"date": "2025-06-11", "close": 52.26, "volume": 729278.0}, {"date": "2025-06-12", "close": 51.57, "volume": 746597.0}, {"date": "2025-06-13", "close": 52.98, "volume": 1008393.0}, {"date": "2025-06-16", "close": 49.53, "volume": 1128730.0}, {"date": "2025-06-17", "close": 52.32, "volume": 788460.0}, {"date": "2025-06-18", "close": 51.43, "volume": 618435.0}, {"date": "2025-06-20", "close": 50.77, "volume": 999341.0}, {"date": "2025-06-23", "close": 51.83, "volume": 935376.0}, {"date": "2025-06-24", "close": 49.96, "volume": 553776.0}, {"date": "2025-06-25", "close": 50.13, "volume": 694272.0}, {"date": "2025-06-26", "close": 51.36, "volume": 617166.0}, {"date": "2025-06-27", "close": 53.41, "volume": 1537897.0}, {"date": "2025-06-30", "close": 53.86, "volume": 928203.0}, {"date": "2025-07-01", "close": 50.63, "volume": 779392.0}, {"date": "2025-07-02", "close": 50.5, "volume": 521513.0}, {"date": "2025-07-03", "close": 51.43, "volume": 290107.0}, {"date": "2025-07-07", "close": 51.45, "volume": 559441.0}, {"date": "2025-07-08", "close": 52.0, "volume": 895756.0}, {"date": "2025-07-09", "close": 52.4, "volume": 634419.0}, {"date": "2025-07-10", "close": 50.62, "volume": 481758.0}, {"date": "2025-07-11", "close": 50.96, "volume": 746924.0}, {"date": "2025-07-14", "close": 51.27, "volume": 635917.0}, {"date": "2025-07-15", "close": 50.09, "volume": 583760.0}, {"date": "2025-07-16", "close": 51.68, "volume": 1574586.0}, {"date": "2025-07-17", "close": 52.2, "volume": 863487.0}, {"date": "2025-07-18", "close": 51.69, "volume": 1073421.0}, {"date": "2025-07-21", "close": 52.37, "volume": 798970.0}, {"date": "2025-07-22", "close": 51.51, "volume": 663139.0}, {"date": "2025-07-23", "close": 52.91, "volume": 506060.0}, {"date": "2025-07-24", "close": 52.46, "volume": 374956.0}, {"date": "2025-07-25", "close": 52.98, "volume": 319512.0}, {"date": "2025-07-28", "close": 52.76, "volume": 347269.0}, {"date": "2025-07-29", "close": 51.88, "volume": 437826.0}, {"date": "2025-07-30", "close": 53.0, "volume": 584818.0}, {"date": "2025-07-31", "close": 52.59, "volume": 498525.0}, {"date": "2025-08-01", "close": 52.17, "volume": 463819.0}, {"date": "2025-08-04", "close": 53.56, "volume": 408999.0}, {"date": "2025-08-05", "close": 54.24, "volume": 461812.0}, {"date": "2025-08-06", "close": 53.93, "volume": 409464.0}, {"date": "2025-08-07", "close": 52.62, "volume": 443406.0}, {"date": "2025-08-08", "close": 52.83, "volume": 583386.0}, {"date": "2025-08-11", "close": 53.58, "volume": 1277985.0}, {"date": "2025-08-12", "close": 68.02, "volume": 3170375.0}, {"date": "2025-08-13", "close": 68.39, "volume": 2086528.0}, {"date": "2025-08-14", "close": 66.83, "volume": 909088.0}, {"date": "2025-08-15", "close": 66.7, "volume": 1234844.0}, {"date": "2025-08-18", "close": 66.8, "volume": 742068.0}, {"date": "2025-08-19", "close": 64.22, "volume": 490278.0}, {"date": "2025-08-20", "close": 64.54, "volume": 637592.0}, {"date": "2025-08-21", "close": 65.64, "volume": 514189.0}, {"date": "2025-08-22", "close": 66.83, "volume": 446022.0}, {"date": "2025-08-25", "close": 67.98, "volume": 532982.0}, {"date": "2025-08-26", "close": 67.64, "volume": 474210.0}, {"date": "2025-08-27", "close": 68.13, "volume": 565089.0}, {"date": "2025-08-28", "close": 68.5, "volume": 395211.0}, {"date": "2025-08-29", "close": 67.55, "volume": 305847.0}, {"date": "2025-09-02", "close": 67.66, "volume": 438343.0}, {"date": "2025-09-03", "close": 67.47, "volume": 400271.0}, {"date": "2025-09-04", "close": 67.89, "volume": 349018.0}, {"date": "2025-09-05", "close": 68.93, "volume": 377888.0}, {"date": "2025-09-08", "close": 68.68, "volume": 583171.0}, {"date": "2025-09-09", "close": 68.69, "volume": 448925.0}, {"date": "2025-09-10", "close": 71.7, "volume": 758894.0}, {"date": "2025-09-11", "close": 73.08, "volume": 572963.0}, {"date": "2025-09-12", "close": 72.24, "volume": 639096.0}, {"date": "2025-09-15", "close": 72.81, "volume": 619783.0}, {"date": "2025-09-16", "close": 74.59, "volume": 824653.0}, {"date": "2025-09-17", "close": 73.82, "volume": 856882.0}, {"date": "2025-09-18", "close": 77.095, "volume": 617743.0}, {"date": "2025-09-19", "close": 75.77, "volume": 1706784.0}, {"date": "2025-09-22", "close": 76.57, "volume": 539207.0}, {"date": "2025-09-23", "close": 75.34, "volume": 570645.0}, {"date": "2025-09-24", "close": 74.27, "volume": 495867.0}, {"date": "2025-09-25", "close": 73.13, "volume": 1037613.0}, {"date": "2025-09-26", "close": 76.82, "volume": 711848.0}, {"date": "2025-09-29", "close": 75.28, "volume": 1186067.0}, {"date": "2025-09-30", "close": 77.4, "volume": 608332.0}, {"date": "2025-10-01", "close": 81.18, "volume": 816553.0}, {"date": "2025-10-02", "close": 82.56, "volume": 711705.0}, {"date": "2025-10-03", "close": 83.5, "volume": 1014457.0}, {"date": "2025-10-06", "close": 84.0, "volume": 572285.0}, {"date": "2025-10-07", "close": 83.47, "volume": 508816.0}, {"date": "2025-10-08", "close": 83.92, "volume": 378762.0}, {"date": "2025-10-09", "close": 80.96, "volume": 552988.0}, {"date": "2025-10-10", "close": 73.58, "volume": 1092346.0}, {"date": "2025-10-13", "close": 76.69, "volume": 849490.0}, {"date": "2025-10-14", "close": 77.76, "volume": 600184.0}, {"date": "2025-10-15", "close": 78.15, "volume": 914353.0}, {"date": "2025-10-16", "close": 77.1, "volume": 666266.0}, {"date": "2025-10-17", "close": 75.54, "volume": 1106825.0}, {"date": "2025-10-20", "close": 77.04, "volume": 517065.0}, {"date": "2025-10-21", "close": 78.81, "volume": 378906.0}, {"date": "2025-10-22", "close": 75.54, "volume": 707806.0}, {"date": "2025-10-23", "close": 77.6, "volume": 417604.0}, {"date": "2025-10-24", "close": 79.42, "volume": 368513.0}, {"date": "2025-10-27", "close": 78.55, "volume": 445839.0}, {"date": "2025-10-28", "close": 77.6, "volume": 310595.0}, {"date": "2025-10-29", "close": 77.44, "volume": 434402.0}, {"date": "2025-10-30", "close": 76.8, "volume": 423119.0}, {"date": "2025-10-31", "close": 77.41, "volume": 530164.0}, {"date": "2025-11-03", "close": 77.78, "volume": 579760.0}, {"date": "2025-11-04", "close": 75.71, "volume": 856120.0}, {"date": "2025-11-05", "close": 78.19, "volume": 845771.0}, {"date": "2025-11-06", "close": 75.36, "volume": 665686.0}, {"date": "2025-11-07", "close": 74.07, "volume": 668263.0}, {"date": "2025-11-10", "close": 74.65, "volume": 536107.0}, {"date": "2025-11-11", "close": 72.74, "volume": 570354.0}, {"date": "2025-11-12", "close": 73.1, "volume": 653730.0}, {"date": "2025-11-13", "close": 71.26, "volume": 618110.0}, {"date": "2025-11-14", "close": 70.85, "volume": 583267.0}, {"date": "2025-11-17", "close": 68.35, "volume": 596268.0}, {"date": "2025-11-18", "close": 67.94, "volume": 693289.0}, {"date": "2025-11-19", "close": 67.55, "volume": 869276.0}, {"date": "2025-11-20", "close": 66.12, "volume": 672630.0}, {"date": "2025-11-21", "close": 66.68, "volume": 928477.0}, {"date": "2025-11-24", "close": 66.67, "volume": 424552.0}, {"date": "2025-11-25", "close": 69.05, "volume": 829461.0}, {"date": "2025-11-26", "close": 69.62, "volume": 656729.0}, {"date": "2025-11-28", "close": 69.89, "volume": 229471.0}, {"date": "2025-12-01", "close": 66.8, "volume": 402312.0}, {"date": "2025-12-02", "close": 67.69, "volume": 321097.0}, {"date": "2025-12-03", "close": 70.23, "volume": 607928.0}, {"date": "2025-12-04", "close": 71.35, "volume": 558235.0}, {"date": "2025-12-05", "close": 70.58, "volume": 503969.0}, {"date": "2025-12-08", "close": 71.94, "volume": 809177.0}, {"date": "2025-12-09", "close": 71.86, "volume": 633261.0}, {"date": "2025-12-10", "close": 75.19, "volume": 979557.0}, {"date": "2025-12-11", "close": 76.605, "volume": 558458.0}, {"date": "2025-12-12", "close": 74.49, "volume": 476265.0}, {"date": "2025-12-15", "close": 74.49, "volume": 674044.0}, {"date": "2025-12-16", "close": 71.8, "volume": 678126.0}, {"date": "2025-12-17", "close": 69.63, "volume": 591655.0}, {"date": "2025-12-18", "close": 68.88, "volume": 469963.0}, {"date": "2025-12-19", "close": 69.65, "volume": 2043834.0}, {"date": "2025-12-22", "close": 73.51, "volume": 560169.0}, {"date": "2025-12-23", "close": 75.07, "volume": 589676.0}, {"date": "2025-12-24", "close": 74.7, "volume": 160787.0}, {"date": "2025-12-26", "close": 74.22, "volume": 279807.0}, {"date": "2025-12-29", "close": 74.93, "volume": 571117.0}, {"date": "2025-12-30", "close": 73.85, "volume": 481709.0}, {"date": "2025-12-31", "close": 73.01, "volume": 437805.0}, {"date": "2026-01-02", "close": 76.03, "volume": 377114.0}, {"date": "2026-01-05", "close": 81.29, "volume": 974007.0}, {"date": "2026-01-06", "close": 84.25, "volume": 556362.0}, {"date": "2026-01-07", "close": 84.8, "volume": 932620.0}, {"date": "2026-01-08", "close": 88.74, "volume": 930126.0}, {"date": "2026-01-09", "close": 93.48, "volume": 570455.0}, {"date": "2026-01-12", "close": 97.02, "volume": 763513.0}, {"date": "2026-01-13", "close": 99.14, "volume": 834063.0}, {"date": "2026-01-14", "close": 98.62, "volume": 970959.0}, {"date": "2026-01-15", "close": 102.95, "volume": 895311.0}, {"date": "2026-01-16", "close": 103.02, "volume": 970678.0}, {"date": "2026-01-20", "close": 97.1, "volume": 932677.0}, {"date": "2026-01-21", "close": 99.57, "volume": 997104.0}, {"date": "2026-01-22", "close": 99.48, "volume": 614783.0}, {"date": "2026-01-23", "close": 99.05, "volume": 452972.0}, {"date": "2026-01-26", "close": 98.89, "volume": 552324.0}, {"date": "2026-01-27", "close": 101.04, "volume": 465719.0}, {"date": "2026-01-28", "close": 100.02, "volume": 443087.0}, {"date": "2026-01-29", "close": 98.29, "volume": 505179.0}, {"date": "2026-01-30", "close": 93.88, "volume": 728521.0}, {"date": "2026-02-02", "close": 93.89, "volume": 732526.0}, {"date": "2026-02-03", "close": 99.28, "volume": 945031.0}, {"date": "2026-02-04", "close": 77.12, "volume": 2649803.0}, {"date": "2026-02-05", "close": 79.07, "volume": 1255728.0}, {"date": "2026-02-06", "close": 82.2, "volume": 640979.0}, {"date": "2026-02-09", "close": 85.37, "volume": 638992.0}, {"date": "2026-02-10", "close": 84.36, "volume": 578526.0}, {"date": "2026-02-11", "close": 80.33, "volume": 693137.0}, {"date": "2026-02-12", "close": 80.25, "volume": 657021.0}, {"date": "2026-02-13", "close": 82.36, "volume": 363449.0}, {"date": "2026-02-17", "close": 83.32, "volume": 398275.0}, {"date": "2026-02-18", "close": 86.66, "volume": 499724.0}, {"date": "2026-02-19", "close": 89.86, "volume": 342508.0}, {"date": "2026-02-20", "close": 87.63, "volume": 290463.0}, {"date": "2026-02-23", "close": 85.9, "volume": 349726.0}, {"date": "2026-02-24", "close": 88.76, "volume": 384426.0}, {"date": "2026-02-25", "close": 89.3, "volume": 396024.0}, {"date": "2026-02-26", "close": 89.58, "volume": 454786.0}, {"date": "2026-02-27", "close": 89.03, "volume": 383928.0}, {"date": "2026-03-02", "close": 91.01, "volume": 1071412.0}, {"date": "2026-03-03", "close": 89.43, "volume": 786921.0}, {"date": "2026-03-04", "close": 89.18, "volume": 457214.0}, {"date": "2026-03-05", "close": 84.96, "volume": 514087.0}, {"date": "2026-03-06", "close": 86.42, "volume": 479471.0}, {"date": "2026-03-09", "close": 89.36, "volume": 418597.0}, {"date": "2026-03-10", "close": 86.87, "volume": 462789.0}, {"date": "2026-03-11", "close": 86.0, "volume": 275561.0}, {"date": "2026-03-12", "close": 81.44, "volume": 781539.0}, {"date": "2026-03-13", "close": 78.16, "volume": 1060989.0}, {"date": "2026-03-16", "close": 80.71, "volume": 570028.0}, {"date": "2026-03-17", "close": 81.35, "volume": 463371.0}, {"date": "2026-03-18", "close": 78.97, "volume": 572909.0}, {"date": "2026-03-19", "close": 77.81, "volume": 732961.0}, {"date": "2026-03-20", "close": 77.26, "volume": 1645244.0}, {"date": "2026-03-23", "close": 78.29, "volume": 386323.0}, {"date": "2026-03-24", "close": 74.49, "volume": 575689.0}, {"date": "2026-03-25", "close": 78.71, "volume": 717406.0}, {"date": "2026-03-26", "close": 76.16, "volume": 887252.0}, {"date": "2026-03-27", "close": 71.4, "volume": 606902.0}, {"date": "2026-03-30", "close": 69.86, "volume": 752605.0}, {"date": "2026-03-31", "close": 72.91, "volume": 534238.0}, {"date": "2026-04-01", "close": 74.75, "volume": 496472.0}, {"date": "2026-04-02", "close": 74.22, "volume": 365141.0}, {"date": "2026-04-06", "close": 75.755, "volume": 303730.0}, {"date": "2026-04-07", "close": 77.53, "volume": 466036.0}, {"date": "2026-04-08", "close": 80.81, "volume": 669502.0}, {"date": "2026-04-09", "close": 79.23, "volume": 451772.0}, {"date": "2026-04-10", "close": 79.6, "volume": 447571.0}, {"date": "2026-04-13", "close": 82.52, "volume": 342939.0}, {"date": "2026-04-14", "close": 84.09, "volume": 412414.0}, {"date": "2026-04-15", "close": 85.51, "volume": 433817.0}, {"date": "2026-04-16", "close": 84.91, "volume": 429753.0}, {"date": "2026-04-17", "close": 84.05, "volume": 918130.0}, {"date": "2026-04-20", "close": 84.12, "volume": 345750.0}, {"date": "2026-04-21", "close": 83.36, "volume": 476157.0}, {"date": "2026-04-22", "close": 82.61, "volume": 383092.0}, {"date": "2026-04-23", "close": 78.91, "volume": 873989.0}, {"date": "2026-04-24", "close": 77.99, "volume": 488048.0}, {"date": "2026-04-27", "close": 77.06, "volume": 347858.0}, {"date": "2026-04-28", "close": 76.53, "volume": 435401.0}, {"date": "2026-04-29", "close": 74.75, "volume": 501853.0}, {"date": "2026-04-30", "close": 78.91, "volume": 398289.0}, {"date": "2026-05-01", "close": 78.55, "volume": 346069.0}, {"date": "2026-05-04", "close": 78.53, "volume": 430484.0}, {"date": "2026-05-05", "close": 82.96, "volume": 1017262.0}, {"date": "2026-05-06", "close": 91.66, "volume": 1436852.0}, {"date": "2026-05-07", "close": 88.06, "volume": 941407.0}, {"date": "2026-05-08", "close": 90.34, "volume": 672682.0}, {"date": "2026-05-11", "close": 91.95, "volume": 509277.0}, {"date": "2026-05-12", "close": 92.32, "volume": 462850.0}, {"date": "2026-05-13", "close": 92.5, "volume": 406821.0}, {"date": "2026-05-14", "close": 94.545, "volume": 338075.0}, {"date": "2026-05-15", "close": 92.03, "volume": 469858.0}, {"date": "2026-05-18", "close": 93.39, "volume": 460525.0}, {"date": "2026-05-19", "close": 92.8, "volume": 436336.0}, {"date": "2026-05-20", "close": 94.81, "volume": 452004.0}, {"date": "2026-05-21", "close": 96.36, "volume": 438676.0}, {"date": "2026-05-22", "close": 98.55, "volume": 363072.0}, {"date": "2026-05-26", "close": 99.32, "volume": 640339.0}, {"date": "2026-05-27", "close": 97.11, "volume": 473968.0}, {"date": "2026-05-28", "close": 108.11, "volume": 790418.0}, {"date": "2026-05-29", "close": 111.7, "volume": 1521949.0}, {"date": "2026-06-01", "close": 111.28, "volume": 779746.0}, {"date": "2026-06-02", "close": 112.87, "volume": 712196.0}, {"date": "2026-06-03", "close": 111.59, "volume": 1257687.0}, {"date": "2026-06-04", "close": 117.82, "volume": 717988.0}, {"date": "2026-06-05", "close": 111.27, "volume": 907878.0}, {"date": "2026-06-08", "close": 110.94, "volume": 556456.0}, {"date": "2026-06-09", "close": 108.82, "volume": 685647.0}, {"date": "2026-06-10", "close": 106.81, "volume": 499516.0}, {"date": "2026-06-11", "close": 119.32, "volume": 807810.0}, {"date": "2026-06-12", "close": 120.3, "volume": 490012.0}, {"date": "2026-06-15", "close": 115.93, "volume": 884201.0}, {"date": "2026-06-16", "close": 112.44, "volume": 549386.0}, {"date": "2026-06-17", "close": 115.5, "volume": 643413.0}, {"date": "2026-06-18", "close": 113.91, "volume": 1796489.0}, {"date": "2026-06-22", "close": 111.76, "volume": 506370.0}, {"date": "2026-06-23", "close": 110.87, "volume": 460866.0}, {"date": "2026-06-24", "close": 105.0, "volume": 635138.0}, {"date": "2026-06-25", "close": 105.57, "volume": 618828.0}, {"date": "2026-06-26", "close": 109.38, "volume": 3026158.0}, {"date": "2026-06-29", "close": 110.22, "volume": 702633.0}, {"date": "2026-06-30", "close": 122.33, "volume": 967293.0}, {"date": "2026-07-01", "close": 123.05, "volume": 706556.0}, {"date": "2026-07-02", "close": 126.21, "volume": 595332.0}, {"date": "2026-07-06", "close": 123.07, "volume": 426465.0}, {"date": "2026-07-07", "close": 115.83, "volume": 519763.0}, {"date": "2026-07-08", "close": 112.41, "volume": 556851.0}, {"date": "2026-07-09", "close": 114.25, "volume": 323248.0}, {"date": "2026-07-10", "close": 107.98, "volume": 512507.0}, {"date": "2026-07-13", "close": 98.26, "volume": 712612.0}, {"date": "2026-07-14", "close": 100.32, "volume": 683019.0}, {"date": "2026-07-15", "close": 102.97, "volume": 674443.0}, {"date": "2026-07-16", "close": 96.0, "volume": 654084.0}, {"date": "2026-07-17", "close": 96.08, "volume": 1456894.0}, {"date": "2026-07-20", "close": 94.73, "volume": 569821.0}, {"date": "2026-07-21", "close": 98.64, "volume": 836358.0}, {"date": "2026-07-22", "close": 98.92, "volume": 435036.0}, {"date": "2026-07-23", "close": 106.34, "volume": 797109.0}, {"date": "2026-07-24", "close": 103.27, "volume": 429690.0}, {"date": "2026-07-27", "close": 103.8, "volume": 440481.0}, {"date": "2026-07-28", "close": 99.38, "volume": 513866.0}, {"date": "2026-07-29", "close": 90.17, "volume": 682819.0}, {"date": "2026-07-30", "close": 95.97, "volume": 432067.0}, {"date": "2026-07-31", "close": 97.1, "volume": 363374.0}, {"date": "2026-08-03", "close": 105.79, "volume": 678224.0}, {"date": "2026-08-04", "close": 112.8, "volume": 781916.0}, {"date": "2026-08-05", "close": 107.44, "volume": 609141.0}, {"date": "2026-08-06", "close": 108.83, "volume": 454995.0}, {"date": "2026-08-07", "close": 108.64, "volume": 413033.0}], "refreshing": true}