{"ticker": "MTZ", "overview": {"cik": "15615", "ticker": "MTZ", "name": "MASTEC INC", "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "sic": "1623", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000015615-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000015615-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000015615-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000015615-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000015615-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000015615-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354111", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349225", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349223", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-349231", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-349228", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342507", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-342447", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-06", "title": "Form FWP", "accession": "0001193125-26-338330", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001193125-26-336922", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0000015615-26-000099", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-328848", "price_sensitive": true}, {"form": "424B7", "date": "2026-07-31", "title": "Form 424B7", "accession": "0001193125-26-328838", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000015615-26-000095", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000015615-26-000093", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002904", "price_sensitive": false}, {"form": "D", "date": "2026-07-24", "title": "Form D", "accession": "0000015615-26-000080", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-309077", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0000015615-26-000079", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297552", "price_sensitive": true}]}, "description": "MASTEC INC trades as MTZ on the NYSE and is registered in the United States, classified under Water, Sewer, Pipeline, Comm & Power Line Construction (SIC 1623). Privy Trades holds 855 insider filings for the company, from March 2003 to June 2026. Across those, 18 insiders disclosed 12 open-market purchases totalling $14.36M against 130 sales totalling $174.50M. The most recent filing on record is dated 21 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 14355960.740000002, "sell_n": 130, "sell_sum": 174498920.3588, "net": -160142959.61879998, "insiders": 18, "first_date": "2003-03-18", "last_date": "2026-06-03"}, "metrics": {"ticker": "MTZ", "has_prices": true, "as_of": "2026-08-07", "last": 272.46, "prev_close": 258.63, "change": 13.829999999999984, "change_pct": 0.05347407493330234, "session_volume": 1771497.0, "vwap_5": 266.3292965813316, "vwap_20": 307.3727547351768, "vwap_60": 354.19333981137464, "vwap_250": 284.4696145093575, "high_52w": 437.51, "low_52w": 190.08, "avg_volume_20": 1527730.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035431-T4", "src": "CONGRESS", "ticker": "MTZ", "cik": "", "company": "MASTEC INC", "company_raw": "5,000\nF S: New\nS O: Kean Family Partnership\nMasTec, Inc. Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr files a buy in MTZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035431.pdf", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0000015615-26-000116", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Manuel Benito Miranda", "who_key": "Miranda Manuel Benito", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065237/000001561526000116/0000015615-26-000116-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0000015615-26-000113", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Javier Alberto Palomarez", "who_key": "Palomarez Javier Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9225.289999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662017/000001561526000113/0000015615-26-000113-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0000015615-26-000111", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Ernst N. Csiszar", "who_key": "Csiszar Ernst N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10118.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1341639/000001561526000111/0000015615-26-000111-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001193125-26-349231", "src": "13DG", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jorge Mas", "who_key": "MAS JORGE", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MAS JORGE moves to a 14.8% activist stake in MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/920559/0001193125-26-349231-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001193125-26-349228", "src": "13DG", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jose Ramon Mas", "who_key": "MAS JOSE RAMON", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MAS JOSE RAMON moves to a 7.7% activist stake in MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1079760/0001193125-26-349228-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "0001193125-26-349223", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jorge Mas", "who_key": "MAS JORGE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920559/000119312526349223/0001193125-26-349223-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "0001193125-26-349225", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jose Ramon Mas", "who_key": "MAS JOSE RAMON", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CEO files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1079760/000119312526349225/0001193125-26-349225-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "13DG-0002012383-26-002904", "src": "13DG", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC 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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.1% passive stake in MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002904-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0000015615-26-000067", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Ernst N. Csiszar", "who_key": "Csiszar Ernst N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2412605.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Boardroom sells $2.4M of MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000067/0000015615-26-000067-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0000015615-26-000060", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Julia L. Johnson", "who_key": "JOHNSON JULIA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000060/0000015615-26-000060-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0000015615-26-000061", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Javier Alberto Palomarez", "who_key": "Palomarez Javier Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9130.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000061/0000015615-26-000061-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0000015615-26-000062", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "C. Robert Campbell", "who_key": "Campbell C Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000062/0000015615-26-000062-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0000015615-26-000063", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Ava L. Parker", "who_key": "Parker Ava L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6086.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000063/0000015615-26-000063-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0000015615-26-000064", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Robert J. Dwyer", "who_key": "Dwyer Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9130.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000064/0000015615-26-000064-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0000015615-26-000065", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Ernst N. Csiszar", "who_key": "Csiszar Ernst N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9999.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000065/0000015615-26-000065-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0000015615-26-000055", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "C. Robert Campbell", "who_key": "Campbell C Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1251000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "$1.3M sale: A board member lightens up on MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000055/0000015615-26-000055-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "13F-1040273-0001040273-26-000002-576323109", "src": "13F", "ticker": "MTZ", "cik": "", "company": "MASTEC INC", "company_raw": "Mastec Inc", "who": "Daniel Loeb \u2014 Third Point", "who_key": "Daniel Loeb \u2014 Third Point", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 102956800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Daniel Loeb \u2014 Third Point trims $103M of MTZ (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040273/000104027326000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13DG-0000102909-26-001800", "src": "13DG", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Mastec Inc", "who_key": "MASTEC 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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MASTEC INC adjusts its stake in MTZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/0000102909-26-001800-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0000015615-26-000040", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Javier Alberto Palomarez", "who_key": "Palomarez Javier Alberto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 309158.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "A director trims MTZ: $309K", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000040/0000015615-26-000040-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320566}, {"id": "0000015615-26-000034", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jose Ramon Mas", "who_key": "MAS JOSE RAMON", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CEO files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000034/0000015615-26-000034-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0000015615-26-000035", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jorge Mas", "who_key": "MAS JORGE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000035/0000015615-26-000035-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0000015615-26-000036", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Alberto de Cardenas", "who_key": "de Cardenas Alberto", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000036/0000015615-26-000036-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0000015615-26-000037", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Robert E. Apple", "who_key": "Apple Robert E", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000037/0000015615-26-000037-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0000015615-26-000038", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Paul DiMarco", "who_key": "DiMarco Paul", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CFO files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000038/0000015615-26-000038-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330646}, {"id": "0000015615-26-000042", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Timothy Michael Love", "who_key": "Love Timothy Michael", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000042/0000015615-26-000042-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332086}, {"id": "0000015615-26-000026", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Alberto de Cardenas", "who_key": "de Cardenas Alberto", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1440804.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000026/0000015615-26-000026-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0000015615-26-000027", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Robert E. Apple", "who_key": "Apple Robert E", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3635068.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000027/0000015615-26-000027-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0000015615-26-000028", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jose Ramon Mas", "who_key": "MAS JOSE RAMON", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8393477.040000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "CEO files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000028/0000015615-26-000028-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0000015615-26-000029", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jorge Mas", "who_key": "MAS JORGE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4752451.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Director files routine paperwork on MTZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000029/0000015615-26-000029-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}], "recent_buys": [{"id": "0000899243-15-005949", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jorge Mas", "who_key": "MAS JORGE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1860837.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Board insider adds $1.9M of MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000089924315005949/0000899243-15-005949-index.htm", "trade_date": "2015-09-30", "timestamp": "2015-09-30", "mins": 5834326}, {"id": "0000899243-15-004236", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Julia L. Johnson", "who_key": "JOHNSON JULIA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 237950.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Board insider adds $238K of MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000089924315004236/0000899243-15-004236-index.htm", "trade_date": "2015-08-31", "timestamp": "2015-08-31", "mins": 5877526}, {"id": "0000899243-15-004090", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jose Ramon Mas", "who_key": "MAS JOSE RAMON", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 248710.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider cluster: 3 buying MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000089924315004090/0000899243-15-004090-index.htm", "trade_date": "2015-08-26", "timestamp": "2015-08-26", "mins": 5884726}, {"id": "0000899243-15-003881", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "George Pita", "who_key": "Pita George", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 80000.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "The whole bench is buying MTZ \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000089924315003881/0000899243-15-003881-index.htm", "trade_date": "2015-08-20", "timestamp": "2015-08-20", "mins": 5893366}, {"id": "0000899243-15-003790", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jose Ramon Mas", "who_key": "MAS JOSE RAMON", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6499222.44, "score": 72.6, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "The whole bench is buying MTZ \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000089924315003790/0000899243-15-003790-index.htm", "trade_date": "2015-08-20", "timestamp": "2015-08-20", "mins": 5893366}, {"id": "0000899243-15-003789", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jorge Mas", "who_key": "MAS JORGE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4505700.000000001, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "The whole bench is buying MTZ \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000089924315003789/0000899243-15-003789-index.htm", "trade_date": "2015-08-20", "timestamp": "2015-08-20", "mins": 5893366}, {"id": "0000015615-07-000042", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Robert J. Dwyer", "who_key": "Dwyer Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91375.3, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "5 insiders now buying MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561507000042/0000015615-07-000042-index.htm", "trade_date": "2007-11-14", "timestamp": "2007-11-14", "mins": 9977206}, {"id": "0000015615-07-000040", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jose Ramon Mas", "who_key": "MAS JOSE RAMON", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 231234.0, "score": 53.8, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider cluster: 6 buying MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561507000040/0000015615-07-000040-index.htm", "trade_date": "2007-11-12", "timestamp": "2007-11-12", "mins": 9980086}, {"id": "0000015615-07-000038", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "C. Robert Campbell", "who_key": "Campbell C Robert", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 89300.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "6 insiders pile into MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561507000038/0000015615-07-000038-index.htm", "trade_date": "2007-11-12", "timestamp": "2007-11-12", "mins": 9980086}, {"id": "0000015615-07-000037", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jose Ramon Mas", "who_key": "MAS JOSE RAMON", "role": "EVP - Business Development, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 231234.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider cluster: 7 buying MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561507000037/0000015615-07-000037-index.htm", "trade_date": "2007-11-12", "timestamp": "2007-11-12", "mins": 9980086}, {"id": "0000015615-06-000049", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "C. Robert Campbell", "who_key": "Campbell C Robert", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 101748.0, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider cluster: 7 buying MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561506000049/0000015615-06-000049-index.htm", "trade_date": "2006-08-08", "timestamp": "2006-08-08", "mins": 10643926}, {"id": "0000015615-04-000023", "src": "INSIDERS", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jorge Mas", "who_key": "MAS JORGE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 178650.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "Insider cluster: 7 buying MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561504000023/0000015615-04-000023-index.htm", "trade_date": "2003-03-18", "timestamp": "2003-03-18", "mins": 12428086}], "institutional": [{"id": "13DG-0001193125-26-349231", "src": "13DG", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jorge Mas", "who_key": "MAS JORGE", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MAS JORGE moves to a 14.8% activist stake in MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/920559/0001193125-26-349231-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001193125-26-349228", "src": "13DG", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Jose Ramon Mas", "who_key": "MAS JOSE RAMON", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MAS JOSE RAMON moves to a 7.7% activist stake in MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1079760/0001193125-26-349228-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0002012383-26-002904", "src": "13DG", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC 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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.1% passive stake in MTZ", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002904-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13F-1040273-0001040273-26-000002-576323109", "src": "13F", "ticker": "MTZ", "cik": "", "company": "MASTEC INC", "company_raw": "Mastec Inc", "who": "Daniel Loeb \u2014 Third Point", "who_key": "Daniel Loeb \u2014 Third Point", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 102956800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Daniel Loeb \u2014 Third Point trims $103M of MTZ (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040273/000104027326000002/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311926}, {"id": "13DG-0000102909-26-001800", "src": "13DG", "ticker": "MTZ", "cik": "15615", "company": "MASTEC INC", "company_raw": "MASTEC INC", "who": "Mastec Inc", "who_key": "MASTEC 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": "Water, Sewer, Pipeline, Comm & Power Line Construction", "country": "United States", "headline": "MASTEC INC adjusts its stake in MTZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/15615/0000102909-26-001800-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MasTec, Inc. Common Stock", "new_value": "MASTEC INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000015615", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000015615", "applied": 1, "detected_at": "2026-10-26T02:18:09.241981"}]}, "key_people": [{"who": "Jorge Mas", "who_key": "MAS JORGE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 6545187.000000001, "sold": 62662473.3, "net": -56117286.3, "trades": 12, "top_score": 60.7, "lean": "selling", "history": [{"action": "BUY", "amount": 1860837.0, "date": "2015-09-30", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000089924315005949/0000899243-15-005949-index.htm"}, {"action": "BUY", "amount": 4505700.000000001, "date": "2015-08-20", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000089924315003789/0000899243-15-003789-index.htm"}, {"action": "SELL", "amount": 50160000.0, "date": "2012-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561512000059/0000015615-12-000059-index.htm"}, {"action": "SELL", "amount": 1922980.0, "date": "2011-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561511000016/0000015615-11-000016-index.htm"}, {"action": "SELL", "amount": 1980440.0, "date": "2011-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561511000014/0000015615-11-000014-index.htm"}, {"action": "SELL", "amount": 1963690.0, "date": "2011-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561511000012/0000015615-11-000012-index.htm"}, {"action": "SELL", "amount": 1953024.8, "date": "2011-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561511000008/0000015615-11-000008-index.htm"}, {"action": "SELL", "amount": 399600.0, "date": "2005-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561505000078/0000015615-05-000078-index.htm"}, {"action": "SELL", "amount": 408984.0, "date": "2005-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561505000074/0000015615-05-000074-index.htm"}, {"action": "SELL", "amount": 3196800.0, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561505000072/0000015615-05-000072-index.htm"}, {"action": "SELL", "amount": 676954.5, "date": "2004-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561504000024/0000015615-04-000024-index.htm"}, {"action": "BUY", "amount": 178650.0, "date": "2003-03-18", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561504000023/0000015615-04-000023-index.htm"}], "latest": {"action": "BUY", "amount": 1860837.0, "date": "2015-09-30", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000089924315005949/0000899243-15-005949-index.htm"}}, {"who": "Jose Ramon Mas", "who_key": "MAS JOSE RAMON", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 7210400.44, "sold": 28235632.0924, "net": -21025231.6524, "trades": 10, "top_score": 72.6, "lean": "selling", "history": [{"action": "BUY", "amount": 248710.0, "date": "2015-08-26", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000089924315004090/0000899243-15-004090-index.htm"}, {"action": "BUY", "amount": 6499222.44, "date": "2015-08-20", "score": 72.6, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000089924315003790/0000899243-15-003790-index.htm"}, {"action": "SELL", "amount": 1213656.6852, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561514000042/0000015615-14-000042-index.htm"}, {"action": "SELL", "amount": 1161002.08, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561513000079/0000015615-13-000079-index.htm"}, {"action": "SELL", "amount": 25080000.0, "date": "2012-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561512000060/0000015615-12-000060-index.htm"}, {"action": "SELL", "amount": 605462.9272, "date": "2012-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561512000028/0000015615-12-000028-index.htm"}, {"action": "SELL", "amount": 89544.0, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561511000049/0000015615-11-000049-index.htm"}, {"action": "SELL", "amount": 85966.40000000001, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561511000077/0000015615-11-000077-index.htm"}, {"action": "BUY", "amount": 231234.0, "date": "2007-11-12", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561507000037/0000015615-07-000037-index.htm"}, {"action": "BUY", "amount": 231234.0, "date": "2007-11-12", "score": 53.8, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561507000040/0000015615-07-000040-index.htm"}], "latest": {"action": "BUY", "amount": 248710.0, "date": "2015-08-26", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000089924315004090/0000899243-15-004090-index.htm"}}, {"who": "Robert E. Apple", "who_key": "Apple Robert E", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24737887.1603, "net": -24737887.1603, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2004363.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561525000110/0000015615-25-000110-index.htm"}, {"action": "SELL", "amount": 1750000.0, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561525000068/0000015615-25-000068-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561524000130/0000015615-24-000130-index.htm"}, {"action": "SELL", "amount": 2580006.0045, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561524000109/0000015615-24-000109-index.htm"}, {"action": "SELL", "amount": 127038.40000000001, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561524000096/0000015615-24-000096-index.htm"}, {"action": "SELL", "amount": 2525400.0, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561524000094/0000015615-24-000094-index.htm"}, {"action": "SELL", "amount": 1573655.676, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919121022136/0001209191-21-022136-index.htm"}, {"action": "SELL", "amount": 3265443.9098, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919121018318/0001209191-21-018318-index.htm"}, {"action": "SELL", "amount": 1501352.5, "date": "2019-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919119044998/0001209191-19-044998-index.htm"}, {"action": "SELL", "amount": 1376635.0, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919118006990/0001209191-18-006990-index.htm"}, {"action": "SELL", "amount": 1253935.45, "date": "2017-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919117067071/0001209191-17-067071-index.htm"}, {"action": "SELL", "amount": 1126420.2, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919117028706/0001209191-17-028706-index.htm"}, {"action": "SELL", "amount": 326614.3, "date": "2016-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919116129344/0001209191-16-129344-index.htm"}, {"action": "SELL", "amount": 942800.0, "date": "2016-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919116129223/0001209191-16-129223-index.htm"}, {"action": "SELL", "amount": 480703.80000000005, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561514000043/0000015615-14-000043-index.htm"}, {"action": "SELL", "amount": 480703.80000000005, "date": "2014-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000089924315008290/0000899243-15-008290-index.htm"}, {"action": "SELL", "amount": 735224.72, "date": "2012-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561512000096/0000015615-12-000096-index.htm"}, {"action": "SELL", "amount": 457183.1, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561512000092/0000015615-12-000092-index.htm"}, {"action": "SELL", "amount": 627426.5, "date": "2012-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561512000090/0000015615-12-000090-index.htm"}, {"action": "SELL", "amount": 52540.8, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561511000050/0000015615-11-000050-index.htm"}, {"action": "SELL", "amount": 50440.0, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561511000075/0000015615-11-000075-index.htm"}], "latest": {"action": "SELL", "amount": 2004363.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561525000110/0000015615-25-000110-index.htm"}}, {"who": "C. Robert Campbell", "who_key": "Campbell C Robert", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 191048.0, "sold": 12457810.8613, "net": -12266762.8613, "trades": 28, "top_score": 54.9, "lean": "selling", "history": [{"action": "SELL", "amount": 1251000.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000055/0000015615-26-000055-index.htm"}, {"action": "SELL", "amount": 420780.0, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561525000112/0000015615-25-000112-index.htm"}, {"action": "SELL", "amount": 571170.0, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561525000108/0000015615-25-000108-index.htm"}, {"action": "SELL", "amount": 771670.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000162828025025572/0001628280-25-025572-index.htm"}, {"action": "SELL", "amount": 435000.0, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561524000128/0000015615-24-000128-index.htm"}, {"action": "SELL", "amount": 436245.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561524000113/0000015615-24-000113-index.htm"}, {"action": "SELL", "amount": 348777.3, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561524000092/0000015615-24-000092-index.htm"}, {"action": "SELL", "amount": 220000.0, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561524000066/0000015615-24-000066-index.htm"}, {"action": "SELL", "amount": 324000.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561524000050/0000015615-24-000050-index.htm"}, {"action": "SELL", "amount": 360428.7, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919121033580/0001209191-21-033580-index.htm"}, {"action": "SELL", "amount": 475000.0, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919121019488/0001209191-21-019488-index.htm"}, {"action": "SELL", "amount": 350570.0, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919120065182/0001209191-20-065182-index.htm"}, {"action": "SELL", "amount": 204771.9233, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919120062302/0001209191-20-062302-index.htm"}, {"action": "SELL", "amount": 296713.5, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919120060643/0001209191-20-060643-index.htm"}, {"action": "SELL", "amount": 288579.5, "date": "2019-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919119045000/0001209191-19-045000-index.htm"}, {"action": "SELL", "amount": 540000.0, "date": "2017-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919117042519/0001209191-17-042519-index.htm"}, {"action": "SELL", "amount": 680680.0, "date": "2013-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561513000059/0000015615-13-000059-index.htm"}, {"action": "SELL", "amount": 639360.0, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561513000055/0000015615-13-000055-index.htm"}, {"action": "SELL", "amount": 762500.0, "date": "2013-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561513000041/0000015615-13-000041-index.htm"}, {"action": "SELL", "amount": 1008597.3132000001, "date": "2012-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561512000089/0000015615-12-000089-index.htm"}, {"action": "SELL", "amount": 38502.6696, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561512000084/0000015615-12-000084-index.htm"}, {"action": "SELL", "amount": 790809.0, "date": "2012-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561512000082/0000015615-12-000082-index.htm"}, {"action": "SELL", "amount": 511141.5552, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561512000066/0000015615-12-000066-index.htm"}, {"action": "SELL", "amount": 362630.0, "date": "2012-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561512000026/0000015615-12-000026-index.htm"}, {"action": "SELL", "amount": 286350.0, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561512000024/0000015615-12-000024-index.htm"}], "latest": {"action": "SELL", "amount": 1251000.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000055/0000015615-26-000055-index.htm"}}, {"who": "Alberto de Cardenas", "who_key": "de Cardenas Alberto", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8941674.9112, "net": -8941674.9112, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1806950.0, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561525000083/0000015615-25-000083-index.htm"}, {"action": "SELL", "amount": 1773757.17, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919121016871/0001209191-21-016871-index.htm"}, {"action": "SELL", "amount": 1430892.6812, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919120057461/0001209191-20-057461-index.htm"}, {"action": "SELL", "amount": 235100.00000000003, "date": "2020-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919120054657/0001209191-20-054657-index.htm"}, {"action": "SELL", "amount": 484099.99999999994, "date": "2020-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919120046811/0001209191-20-046811-index.htm"}, {"action": "SELL", "amount": 480000.0, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919118045686/0001209191-18-045686-index.htm"}, {"action": "SELL", "amount": 743190.06, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919118015917/0001209191-18-015917-index.htm"}, {"action": "SELL", "amount": 1398600.0, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561513000030/0000015615-13-000030-index.htm"}, {"action": "SELL", "amount": 589085.0, "date": "2012-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561512000094/0000015615-12-000094-index.htm"}], "latest": {"action": "SELL", "amount": 1806950.0, "date": "2025-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561525000083/0000015615-25-000083-index.htm"}}, {"who": "George Pita", "who_key": "Pita George", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 80000.0, "sold": 7570689.6961, "net": -7490689.6961, "trades": 3, "top_score": 46.2, "lean": "selling", "history": [{"action": "SELL", "amount": 5166253.905300001, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919121044913/0001209191-21-044913-index.htm"}, {"action": "SELL", "amount": 2404435.7908, "date": "2021-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919121002784/0001209191-21-002784-index.htm"}, {"action": "BUY", "amount": 80000.0, "date": "2015-08-20", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000089924315003881/0000899243-15-003881-index.htm"}], "latest": {"action": "SELL", "amount": 5166253.905300001, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919121044913/0001209191-21-044913-index.htm"}}, {"who": "Ernst N. Csiszar", "who_key": "Csiszar Ernst N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6736446.1711, "net": -6736446.1711, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2412605.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000067/0000015615-26-000067-index.htm"}, {"action": "SELL", "amount": 1952599.9999999998, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000022/0000015615-26-000022-index.htm"}, {"action": "SELL", "amount": 331320.7644, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561525000039/0000015615-25-000039-index.htm"}, {"action": "SELL", "amount": 538480.6298999999, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561524000090/0000015615-24-000090-index.htm"}, {"action": "SELL", "amount": 142333.6968, "date": "2021-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919121023818/0001209191-21-023818-index.htm"}, {"action": "SELL", "amount": 152859.58, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919121023060/0001209191-21-023060-index.htm"}, {"action": "SELL", "amount": 193575.3, "date": "2019-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919119049321/0001209191-19-049321-index.htm"}, {"action": "SELL", "amount": 228352.0, "date": "2012-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561512000081/0000015615-12-000081-index.htm"}, {"action": "SELL", "amount": 153153.0, "date": "2011-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561511000102/0000015615-11-000102-index.htm"}, {"action": "SELL", "amount": 631166.2, "date": "2011-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561511000043/0000015615-11-000043-index.htm"}], "latest": {"action": "SELL", "amount": 2412605.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000001561526000067/0000015615-26-000067-index.htm"}}, {"who": "Austin J. Shanfelter", "who_key": "SHANFELTER AUSTIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6318237.61, "net": -6318237.61, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4468020.0, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919108046393/0001209191-08-046393-index.htm"}, {"action": "SELL", "amount": 452599.61, "date": "2007-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919107071264/0001209191-07-071264-index.htm"}, {"action": "SELL", "amount": 485915.0, "date": "2007-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919107038959/0001209191-07-038959-index.htm"}, {"action": "SELL", "amount": 46706.0, "date": "2007-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919107038960/0001209191-07-038960-index.htm"}, {"action": "SELL", "amount": 495001.0, "date": "2007-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919107038167/0001209191-07-038167-index.htm"}, {"action": "SELL", "amount": 369996.0, "date": "2007-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919107038168/0001209191-07-038168-index.htm"}], "latest": {"action": "SELL", "amount": 4468020.0, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/15615/000120919108046393/0001209191-08-046393-index.htm"}}], "activity": [{"date": "2026-08-21", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000015615-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000015615-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000015615-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000015615-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000015615-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000015615-26-000106", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354111", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349225", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349223", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-349231", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-349228", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342507", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-342447", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-06", "title": "Form FWP", "accession": "0001193125-26-338330", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001193125-26-336922", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0000015615-26-000099", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-328848", "price_sensitive": true}, {"form": "424B7", "date": "2026-07-31", "title": "Form 424B7", "accession": "0001193125-26-328838", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000015615-26-000095", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000015615-26-000093", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002904", "price_sensitive": false}, {"form": "D", "date": "2026-07-24", "title": "Form D", "accession": "0000015615-26-000080", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-309077", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0000015615-26-000079", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297552", "price_sensitive": true}], "performance": {"ticker": "MTZ", "has_prices": true, "summary": {"n": 17, "avg": 7.400855745487393, "win_rate": 1.0, "best": 10.170971709717097, "worst": 0.27347511100724464, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-08-21", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 213.95, "return": 0.27347511100724464}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 162.9, "return": 0.6725598526703497}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 141.59, "return": 0.9242884384490428}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 139.99, "return": 0.9462818772769481}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 139.99, "return": 0.9462818772769481}, {"who": "MAS JORGE", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 1860837.0, "date": "2015-09-30", "score": 54.2, "ref_price": 24.39, "return": 10.170971709717097}, {"who": "JOHNSON JULIA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 237950.0, "date": "2015-08-31", "score": 46.2, "ref_price": 24.39, "return": 10.170971709717097}, {"who": "MAS JOSE RAMON", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 248710.0, "date": "2015-08-26", "score": 54.0, "ref_price": 24.39, "return": 10.170971709717097}, {"who": "Pita George", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 80000.0, "date": "2015-08-20", "score": 46.2, "ref_price": 24.39, "return": 10.170971709717097}, {"who": "MAS JOSE RAMON", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 6499222.44, "date": "2015-08-20", "score": 72.6, "ref_price": 24.39, "return": 10.170971709717097}, {"who": "MAS JORGE", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4505700.000000001, "date": "2015-08-20", "score": 60.7, "ref_price": 24.39, "return": 10.170971709717097}, {"who": "Dwyer Robert J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91375.3, "date": "2007-11-14", "score": 43.1, "ref_price": 24.39, "return": 10.170971709717097}, {"who": "MAS JOSE RAMON", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 231234.0, "date": "2007-11-12", "score": 53.8, "ref_price": 24.39, "return": 10.170971709717097}, {"who": "Campbell C Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 89300.0, "date": "2007-11-12", "score": 54.1, "ref_price": 24.39, "return": 10.170971709717097}, {"who": "MAS JOSE RAMON", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - Business Development, Director", "amount": 231234.0, "date": "2007-11-12", "score": 43.8, "ref_price": 24.39, "return": 10.170971709717097}, {"who": "Campbell C Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 101748.0, "date": "2006-08-08", "score": 54.9, "ref_price": 24.39, "return": 10.170971709717097}, {"who": "MAS JORGE", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 178650.0, "date": "2003-03-18", "score": 46.6, "ref_price": 24.39, "return": 10.170971709717097}]}, "price_series": [{"date": "2016-08-01", "close": 24.39, "volume": 701769.0}, {"date": "2016-08-02", "close": 24.41, "volume": 863154.0}, {"date": "2016-08-03", "close": 24.79, "volume": 1480467.0}, {"date": "2016-08-04", "close": 24.37, "volume": 1924472.0}, {"date": "2016-08-05", "close": 28.25, "volume": 3657398.0}, {"date": "2016-08-08", "close": 29.38, "volume": 1670186.0}, {"date": "2016-08-09", "close": 30.03, "volume": 1023623.0}, {"date": "2016-08-10", "close": 29.95, "volume": 585133.0}, {"date": "2016-08-11", "close": 29.94, "volume": 944973.0}, {"date": "2016-08-12", "close": 29.74, "volume": 454423.0}, {"date": "2016-08-15", "close": 30.58, "volume": 728516.0}, {"date": "2016-08-16", "close": 30.47, "volume": 614112.0}, {"date": "2016-08-17", "close": 30.32, "volume": 732163.0}, {"date": "2016-08-18", "close": 30.76, "volume": 480933.0}, {"date": "2016-08-19", "close": 30.24, "volume": 513866.0}, {"date": "2016-08-22", "close": 30.53, "volume": 868614.0}, {"date": "2016-08-23", "close": 30.86, "volume": 382654.0}, {"date": "2016-08-24", "close": 30.92, "volume": 564510.0}, {"date": "2016-08-25", "close": 30.36, "volume": 467216.0}, {"date": "2016-08-26", "close": 30.04, "volume": 425584.0}, {"date": "2016-08-29", "close": 30.26, "volume": 385959.0}, {"date": "2016-08-30", "close": 30.11, "volume": 381558.0}, {"date": "2016-08-31", "close": 29.45, "volume": 885533.0}, {"date": "2016-09-01", "close": 29.43, "volume": 889072.0}, {"date": "2016-09-02", "close": 29.62, "volume": 879949.0}, {"date": "2016-09-06", "close": 29.73, "volume": 639728.0}, {"date": "2016-09-07", "close": 29.12, "volume": 609129.0}, {"date": "2016-09-08", "close": 29.31, "volume": 678077.0}, {"date": "2016-09-09", "close": 28.21, "volume": 551634.0}, {"date": "2016-09-12", "close": 27.74, "volume": 1287897.0}, {"date": "2016-09-13", "close": 27.17, "volume": 650136.0}, {"date": "2016-09-14", "close": 27.13, "volume": 431002.0}, {"date": "2016-09-15", "close": 27.66, "volume": 610216.0}, {"date": "2016-09-16", "close": 27.71, "volume": 633336.0}, {"date": "2016-09-19", "close": 28.53, "volume": 626079.0}, {"date": "2016-09-20", "close": 27.53, "volume": 623662.0}, {"date": "2016-09-21", "close": 28.2, "volume": 359191.0}, {"date": "2016-09-22", "close": 28.68, "volume": 347163.0}, {"date": "2016-09-23", "close": 28.55, "volume": 525287.0}, {"date": "2016-09-26", "close": 28.55, "volume": 287911.0}, {"date": "2016-09-27", "close": 29.22, "volume": 598575.0}, {"date": "2016-09-28", "close": 29.72, "volume": 602635.0}, {"date": "2016-09-29", "close": 29.86, "volume": 461233.0}, {"date": "2016-09-30", "close": 29.74, "volume": 575895.0}, {"date": "2016-10-03", "close": 29.29, "volume": 528978.0}, {"date": "2016-10-04", "close": 29.06, "volume": 524664.0}, {"date": "2016-10-05", "close": 29.53, "volume": 428259.0}, {"date": "2016-10-06", "close": 30.17, "volume": 652920.0}, {"date": "2016-10-07", "close": 29.55, "volume": 422143.0}, {"date": "2016-10-10", "close": 29.7, "volume": 283812.0}, {"date": "2016-10-11", "close": 29.2, "volume": 542570.0}, {"date": "2016-10-12", "close": 29.5, "volume": 174667.0}, {"date": "2016-10-13", "close": 29.25, "volume": 263017.0}, {"date": "2016-10-14", "close": 29.15, "volume": 225055.0}, {"date": "2016-10-17", "close": 29.3, "volume": 343303.0}, {"date": "2016-10-18", "close": 29.7, "volume": 217573.0}, {"date": "2016-10-19", "close": 29.6, "volume": 455689.0}, {"date": "2016-10-20", "close": 29.2, "volume": 289550.0}, {"date": "2016-10-21", "close": 29.15, "volume": 420789.0}, {"date": "2016-10-24", "close": 29.7, "volume": 506346.0}, {"date": "2016-10-25", "close": 28.75, "volume": 273893.0}, {"date": "2016-10-26", "close": 28.45, "volume": 595983.0}, {"date": "2016-10-27", "close": 27.75, "volume": 582282.0}, {"date": "2016-10-28", "close": 28.2, "volume": 519052.0}, {"date": "2016-10-31", "close": 28.55, "volume": 352033.0}, {"date": "2016-11-01", "close": 27.95, "volume": 637800.0}, {"date": "2016-11-02", "close": 27.45, "volume": 497277.0}, {"date": "2016-11-03", "close": 28.3, "volume": 1034869.0}, {"date": "2016-11-04", "close": 29.4, "volume": 1719370.0}, {"date": "2016-11-07", "close": 28.95, "volume": 898720.0}, {"date": "2016-11-08", "close": 29.0, "volume": 469509.0}, {"date": "2016-11-09", "close": 31.9, "volume": 1616099.0}, {"date": "2016-11-10", "close": 33.35, "volume": 2350805.0}, {"date": "2016-11-11", "close": 34.75, "volume": 1163205.0}, {"date": "2016-11-14", "close": 36.7, "volume": 1528809.0}, {"date": "2016-11-15", "close": 37.9, "volume": 1318879.0}, {"date": "2016-11-16", "close": 35.55, "volume": 1372420.0}, {"date": "2016-11-17", "close": 35.75, "volume": 764379.0}, {"date": "2016-11-18", "close": 35.5, "volume": 735605.0}, {"date": "2016-11-21", "close": 35.75, "volume": 1121281.0}, {"date": "2016-11-22", "close": 35.4, "volume": 1489903.0}, {"date": "2016-11-23", "close": 37.05, "volume": 801474.0}, {"date": "2016-11-25", "close": 37.05, "volume": 184751.0}, {"date": "2016-11-28", "close": 36.35, "volume": 453286.0}, {"date": "2016-11-29", "close": 36.55, "volume": 1190272.0}, {"date": "2016-11-30", "close": 37.95, "volume": 1061059.0}, {"date": "2016-12-01", "close": 37.9, "volume": 1064103.0}, {"date": "2016-12-02", "close": 37.4, "volume": 662857.0}, {"date": "2016-12-05", "close": 38.95, "volume": 1111439.0}, {"date": "2016-12-06", "close": 39.0, "volume": 694258.0}, {"date": "2016-12-07", "close": 40.05, "volume": 823071.0}, {"date": "2016-12-08", "close": 39.9, "volume": 859420.0}, {"date": "2016-12-09", "close": 39.9, "volume": 602429.0}, {"date": "2016-12-12", "close": 39.1, "volume": 700696.0}, {"date": "2016-12-13", "close": 38.7, "volume": 574394.0}, {"date": "2016-12-14", "close": 38.15, "volume": 579881.0}, {"date": "2016-12-15", "close": 39.15, "volume": 572384.0}, {"date": "2016-12-16", "close": 38.35, "volume": 942367.0}, {"date": "2016-12-19", "close": 38.3, "volume": 771890.0}, {"date": "2016-12-20", "close": 39.35, "volume": 917797.0}, {"date": "2016-12-21", "close": 39.0, "volume": 370463.0}, {"date": "2016-12-22", "close": 39.2, "volume": 490588.0}, {"date": "2016-12-23", "close": 39.0, "volume": 278944.0}, {"date": "2016-12-27", "close": 39.4, "volume": 460770.0}, {"date": "2016-12-28", "close": 38.6, "volume": 403678.0}, {"date": "2016-12-29", "close": 38.4, "volume": 334625.0}, {"date": "2016-12-30", "close": 38.25, "volume": 391513.0}, {"date": "2017-01-03", "close": 36.3, "volume": 2982109.0}, {"date": "2017-01-04", "close": 37.15, "volume": 780308.0}, {"date": "2017-01-05", "close": 35.95, "volume": 997064.0}, {"date": "2017-01-06", "close": 35.95, "volume": 599868.0}, {"date": "2017-01-09", "close": 34.5, "volume": 747613.0}, {"date": "2017-01-10", "close": 35.75, "volume": 786564.0}, {"date": "2017-01-11", "close": 36.05, "volume": 554673.0}, {"date": "2017-01-12", "close": 35.5, "volume": 329731.0}, {"date": "2017-01-13", "close": 36.0, "volume": 371642.0}, {"date": "2017-01-17", "close": 35.6, "volume": 454670.0}, {"date": "2017-01-18", "close": 35.3, "volume": 651314.0}, {"date": "2017-01-19", "close": 36.5, "volume": 1091423.0}, {"date": "2017-01-20", "close": 37.2, "volume": 1000861.0}, {"date": "2017-01-23", "close": 36.4, "volume": 672197.0}, {"date": "2017-01-24", "close": 40.25, "volume": 1326504.0}, {"date": "2017-01-25", "close": 40.85, "volume": 1271827.0}, {"date": "2017-01-26", "close": 41.55, "volume": 941400.0}, {"date": "2017-01-27", "close": 38.75, "volume": 2251104.0}, {"date": "2017-01-30", "close": 38.4, "volume": 728280.0}, {"date": "2017-01-31", "close": 37.25, "volume": 909448.0}, {"date": "2017-02-01", "close": 36.6, "volume": 1217220.0}, {"date": "2017-02-02", "close": 35.5, "volume": 1370748.0}, {"date": "2017-02-03", "close": 38.9, "volume": 1603596.0}, {"date": "2017-02-06", "close": 37.65, "volume": 653774.0}, {"date": "2017-02-07", "close": 37.95, "volume": 639217.0}, {"date": "2017-02-08", "close": 37.2, "volume": 512391.0}, {"date": "2017-02-09", "close": 38.25, "volume": 517637.0}, {"date": "2017-02-10", "close": 38.85, "volume": 514932.0}, {"date": "2017-02-13", "close": 38.45, "volume": 387855.0}, {"date": "2017-02-14", "close": 38.55, "volume": 397320.0}, {"date": "2017-02-15", "close": 39.2, "volume": 411400.0}, {"date": "2017-02-16", "close": 39.3, "volume": 662574.0}, {"date": "2017-02-17", "close": 37.8, "volume": 909239.0}, {"date": "2017-02-21", "close": 38.8, "volume": 518622.0}, {"date": "2017-02-22", "close": 37.5, "volume": 506129.0}, {"date": "2017-02-23", "close": 37.05, "volume": 1060184.0}, {"date": "2017-02-24", "close": 40.1, "volume": 2790497.0}, {"date": "2017-02-27", "close": 40.5, "volume": 1597916.0}, {"date": "2017-02-28", "close": 39.25, "volume": 1232540.0}, {"date": "2017-03-01", "close": 40.5, "volume": 1243637.0}, {"date": "2017-03-02", "close": 39.8, "volume": 882728.0}, {"date": "2017-03-03", "close": 40.8, "volume": 797527.0}, {"date": "2017-03-06", "close": 40.35, "volume": 1307800.0}, {"date": "2017-03-07", "close": 40.45, "volume": 972940.0}, {"date": "2017-03-08", "close": 39.5, "volume": 484489.0}, {"date": "2017-03-09", "close": 38.7, "volume": 549371.0}, {"date": "2017-03-10", "close": 39.8, "volume": 942312.0}, {"date": "2017-03-13", "close": 39.3, "volume": 617067.0}, {"date": "2017-03-14", "close": 39.1, "volume": 659881.0}, {"date": "2017-03-15", "close": 39.8, "volume": 835188.0}, {"date": "2017-03-16", "close": 39.1, "volume": 532793.0}, {"date": "2017-03-17", "close": 39.35, "volume": 720268.0}, {"date": "2017-03-20", "close": 38.85, "volume": 407994.0}, {"date": "2017-03-21", "close": 37.65, "volume": 855834.0}, {"date": "2017-03-22", "close": 38.25, "volume": 700198.0}, {"date": "2017-03-23", "close": 38.45, "volume": 530917.0}, {"date": "2017-03-24", "close": 38.05, "volume": 502245.0}, {"date": "2017-03-27", "close": 38.2, "volume": 1011414.0}, {"date": "2017-03-28", "close": 39.1, "volume": 675225.0}, {"date": "2017-03-29", "close": 39.2, "volume": 518333.0}, {"date": "2017-03-30", "close": 39.35, "volume": 594400.0}, {"date": "2017-03-31", "close": 40.05, "volume": 1003403.0}, {"date": "2017-04-03", "close": 38.6, "volume": 826299.0}, {"date": "2017-04-04", "close": 38.7, "volume": 905171.0}, {"date": "2017-04-05", "close": 39.2, "volume": 1001735.0}, {"date": "2017-04-06", "close": 39.95, "volume": 516817.0}, {"date": "2017-04-07", "close": 40.25, "volume": 674466.0}, {"date": "2017-04-10", "close": 41.05, "volume": 1020835.0}, {"date": "2017-04-11", "close": 41.25, "volume": 732501.0}, {"date": "2017-04-12", "close": 39.65, "volume": 757157.0}, {"date": "2017-04-13", "close": 41.45, "volume": 1175985.0}, {"date": "2017-04-17", "close": 41.75, "volume": 733588.0}, {"date": "2017-04-18", "close": 42.35, "volume": 794214.0}, {"date": "2017-04-19", "close": 42.95, "volume": 1386230.0}, {"date": "2017-04-20", "close": 43.65, "volume": 688060.0}, {"date": "2017-04-21", "close": 43.55, "volume": 615717.0}, {"date": "2017-04-24", "close": 44.0, "volume": 982235.0}, {"date": "2017-04-25", "close": 44.55, "volume": 606080.0}, {"date": "2017-04-26", "close": 45.0, "volume": 858891.0}, {"date": "2017-04-27", "close": 44.85, "volume": 596591.0}, {"date": "2017-04-28", "close": 44.15, "volume": 720144.0}, {"date": "2017-05-01", "close": 44.75, "volume": 1177657.0}, {"date": "2017-05-02", "close": 44.65, "volume": 939096.0}, {"date": "2017-05-03", "close": 44.0, "volume": 719553.0}, {"date": "2017-05-04", "close": 43.45, "volume": 998857.0}, {"date": "2017-05-05", "close": 47.15, "volume": 2068485.0}, {"date": "2017-05-08", "close": 45.65, "volume": 1491940.0}, {"date": "2017-05-09", "close": 45.7, "volume": 472554.0}, {"date": "2017-05-10", "close": 44.9, "volume": 717134.0}, {"date": "2017-05-11", "close": 44.85, "volume": 797305.0}, {"date": "2017-05-12", "close": 43.6, "volume": 565745.0}, {"date": "2017-05-15", "close": 43.35, "volume": 681012.0}, {"date": "2017-05-16", "close": 42.9, "volume": 1433095.0}, {"date": "2017-05-17", "close": 41.1, "volume": 811275.0}, {"date": "2017-05-18", "close": 41.15, "volume": 858708.0}, {"date": "2017-05-19", "close": 41.45, "volume": 817800.0}, {"date": "2017-05-22", "close": 41.8, "volume": 600492.0}, {"date": "2017-05-23", "close": 43.1, "volume": 1464342.0}, {"date": "2017-05-24", "close": 41.0, "volume": 1681073.0}, {"date": "2017-05-25", "close": 40.5, "volume": 1024891.0}, {"date": "2017-05-26", "close": 41.3, "volume": 872935.0}, {"date": "2017-05-30", "close": 41.55, "volume": 1364736.0}, {"date": "2017-05-31", "close": 42.4, "volume": 1335685.0}, {"date": "2017-06-01", "close": 43.55, "volume": 1022432.0}, {"date": "2017-06-02", "close": 44.0, "volume": 741583.0}, {"date": "2017-06-05", "close": 42.95, "volume": 621129.0}, {"date": "2017-06-06", "close": 42.95, "volume": 490566.0}, {"date": "2017-06-07", "close": 43.7, "volume": 880304.0}, {"date": "2017-06-08", "close": 45.15, "volume": 832210.0}, {"date": "2017-06-09", "close": 45.35, "volume": 1000227.0}, {"date": "2017-06-12", "close": 45.1, "volume": 525094.0}, {"date": "2017-06-13", "close": 45.5, "volume": 370016.0}, {"date": "2017-06-14", "close": 44.9, "volume": 494642.0}, {"date": "2017-06-15", "close": 44.48, "volume": 714428.0}, {"date": "2017-06-16", "close": 44.65, "volume": 699950.0}, {"date": "2017-06-19", "close": 45.6, "volume": 835665.0}, {"date": "2017-06-20", "close": 44.45, "volume": 570357.0}, {"date": "2017-06-21", "close": 43.45, "volume": 543177.0}, {"date": "2017-06-22", "close": 43.8, "volume": 407230.0}, {"date": "2017-06-23", "close": 44.4, "volume": 422826.0}, {"date": "2017-06-26", "close": 45.1, "volume": 538511.0}, {"date": "2017-06-27", "close": 44.65, "volume": 417669.0}, {"date": "2017-06-28", "close": 45.0, "volume": 635046.0}, {"date": "2017-06-29", "close": 44.05, "volume": 394625.0}, {"date": "2017-06-30", "close": 45.15, "volume": 475947.0}, {"date": "2017-07-03", "close": 45.55, "volume": 210106.0}, {"date": "2017-07-05", "close": 45.3, "volume": 387869.0}, {"date": "2017-07-06", "close": 45.3, "volume": 652202.0}, {"date": "2017-07-07", "close": 45.9, "volume": 414167.0}, {"date": "2017-07-10", "close": 45.6, "volume": 397188.0}, {"date": "2017-07-11", "close": 45.5, "volume": 399947.0}, {"date": "2017-07-12", "close": 45.65, "volume": 341741.0}, {"date": "2017-07-13", "close": 45.9, "volume": 545549.0}, {"date": "2017-07-14", "close": 45.7, "volume": 347086.0}, {"date": "2017-07-17", "close": 46.15, "volume": 481735.0}, {"date": "2017-07-18", "close": 45.05, "volume": 459210.0}, {"date": "2017-07-19", "close": 46.15, "volume": 420317.0}, {"date": "2017-07-20", "close": 45.65, "volume": 756870.0}, {"date": "2017-07-21", "close": 45.3, "volume": 407199.0}, {"date": "2017-07-24", "close": 46.85, "volume": 869683.0}, {"date": "2017-07-25", "close": 46.35, "volume": 668337.0}, {"date": "2017-07-26", "close": 46.2, "volume": 503842.0}, {"date": "2017-07-27", "close": 46.5, "volume": 503131.0}, {"date": "2017-07-28", "close": 46.15, "volume": 374443.0}, {"date": "2017-07-31", "close": 46.2, "volume": 447278.0}, {"date": "2017-08-01", "close": 46.35, "volume": 590755.0}, {"date": "2017-08-02", "close": 45.6, "volume": 605840.0}, {"date": "2017-08-03", "close": 45.75, "volume": 1315910.0}, {"date": "2017-08-04", "close": 42.85, "volume": 3248901.0}, {"date": "2017-08-07", "close": 44.65, "volume": 2042440.0}, {"date": "2017-08-08", "close": 43.15, "volume": 1417413.0}, {"date": "2017-08-09", "close": 43.1, "volume": 827283.0}, {"date": "2017-08-10", "close": 41.1, "volume": 1322704.0}, {"date": "2017-08-11", "close": 40.25, "volume": 1507482.0}, {"date": "2017-08-14", "close": 40.55, "volume": 842828.0}, {"date": "2017-08-15", "close": 40.0, "volume": 875879.0}, {"date": "2017-08-16", "close": 38.75, "volume": 1274809.0}, {"date": "2017-08-17", "close": 39.2, "volume": 1233297.0}, {"date": "2017-08-18", "close": 39.65, "volume": 1267929.0}, {"date": "2017-08-21", "close": 39.3, "volume": 975649.0}, {"date": "2017-08-22", "close": 39.45, "volume": 842548.0}, {"date": "2017-08-23", "close": 39.9, "volume": 817891.0}, {"date": "2017-08-24", "close": 40.35, "volume": 861235.0}, {"date": "2017-08-25", "close": 39.7, "volume": 818196.0}, {"date": "2017-08-28", "close": 39.75, "volume": 853549.0}, {"date": "2017-08-29", "close": 40.45, "volume": 1116984.0}, {"date": "2017-08-30", "close": 40.05, "volume": 1411099.0}, {"date": "2017-08-31", "close": 40.8, "volume": 857750.0}, {"date": "2017-09-01", "close": 41.95, "volume": 829124.0}, {"date": "2017-09-05", "close": 40.45, "volume": 961762.0}, {"date": "2017-09-06", "close": 39.7, "volume": 1461201.0}, {"date": "2017-09-07", "close": 39.5, "volume": 669625.0}, {"date": "2017-09-08", "close": 40.15, "volume": 659973.0}, {"date": "2017-09-11", "close": 40.9, "volume": 753471.0}, {"date": "2017-09-12", "close": 43.15, "volume": 1248578.0}, {"date": "2017-09-13", "close": 43.05, "volume": 742003.0}, {"date": "2017-09-14", "close": 43.9, "volume": 1043295.0}, {"date": "2017-09-15", "close": 43.85, "volume": 1112401.0}, {"date": "2017-09-18", "close": 44.6, "volume": 1003021.0}, {"date": "2017-09-19", "close": 46.05, "volume": 1042704.0}, {"date": "2017-09-20", "close": 45.45, "volume": 1085098.0}, {"date": "2017-09-21", "close": 45.7, "volume": 546596.0}, {"date": "2017-09-22", "close": 45.9, "volume": 799959.0}, {"date": "2017-09-25", "close": 45.7, "volume": 892800.0}, {"date": "2017-09-26", "close": 46.5, "volume": 692450.0}, {"date": "2017-09-27", "close": 46.9, "volume": 841042.0}, {"date": "2017-09-28", "close": 46.7, "volume": 585603.0}, {"date": "2017-09-29", "close": 46.4, "volume": 571939.0}, {"date": "2017-10-02", "close": 46.7, "volume": 740685.0}, {"date": "2017-10-03", "close": 46.35, "volume": 888548.0}, {"date": "2017-10-04", "close": 46.05, "volume": 509096.0}, {"date": "2017-10-05", "close": 45.95, "volume": 792554.0}, {"date": "2017-10-06", "close": 45.95, "volume": 793341.0}, {"date": "2017-10-09", "close": 45.25, "volume": 625402.0}, {"date": "2017-10-10", "close": 44.5, "volume": 1265155.0}, {"date": "2017-10-11", "close": 44.2, "volume": 769261.0}, {"date": "2017-10-12", "close": 43.5, "volume": 1351829.0}, {"date": "2017-10-13", "close": 42.25, "volume": 1804580.0}, {"date": "2017-10-16", "close": 43.8, "volume": 2083612.0}, {"date": "2017-10-17", "close": 43.25, "volume": 872765.0}, {"date": "2017-10-18", "close": 43.35, "volume": 841022.0}, {"date": "2017-10-19", "close": 41.95, "volume": 1389393.0}, {"date": "2017-10-20", "close": 42.9, "volume": 1430751.0}, {"date": "2017-10-23", "close": 42.35, "volume": 635247.0}, {"date": "2017-10-24", "close": 42.15, "volume": 712544.0}, {"date": "2017-10-25", "close": 43.05, "volume": 1028614.0}, {"date": "2017-10-26", "close": 44.05, "volume": 960346.0}, {"date": "2017-10-27", "close": 44.55, "volume": 1038769.0}, {"date": "2017-10-30", "close": 43.95, "volume": 726131.0}, {"date": "2017-10-31", "close": 43.55, "volume": 712061.0}, {"date": "2017-11-01", "close": 42.8, "volume": 605544.0}, {"date": "2017-11-02", "close": 41.7, "volume": 1410131.0}, {"date": "2017-11-03", "close": 42.85, "volume": 2610646.0}, {"date": "2017-11-06", "close": 44.95, "volume": 1524852.0}, {"date": "2017-11-07", "close": 43.65, "volume": 1269587.0}, {"date": "2017-11-08", "close": 43.35, "volume": 862671.0}, {"date": "2017-11-09", "close": 43.1, "volume": 851870.0}, {"date": "2017-11-10", "close": 42.9, "volume": 566952.0}, {"date": "2017-11-13", "close": 42.45, "volume": 613318.0}, {"date": "2017-11-14", "close": 41.15, "volume": 828131.0}, {"date": "2017-11-15", "close": 39.93, "volume": 1485726.0}, {"date": "2017-11-16", "close": 40.25, "volume": 1520940.0}, {"date": "2017-11-17", "close": 40.6, "volume": 858671.0}, {"date": "2017-11-20", "close": 41.6, "volume": 1296011.0}, {"date": "2017-11-21", "close": 42.3, "volume": 867242.0}, {"date": "2017-11-22", "close": 42.25, "volume": 827691.0}, {"date": "2017-11-24", "close": 42.2, "volume": 208766.0}, {"date": "2017-11-27", "close": 41.65, "volume": 468767.0}, {"date": "2017-11-28", "close": 42.7, "volume": 674169.0}, {"date": "2017-11-29", "close": 44.25, "volume": 1535607.0}, {"date": "2017-11-30", "close": 44.85, "volume": 1307162.0}, {"date": "2017-12-01", "close": 44.85, "volume": 1090986.0}, {"date": "2017-12-04", "close": 45.75, "volume": 1836919.0}, {"date": "2017-12-05", "close": 45.0, "volume": 1220985.0}, {"date": "2017-12-06", "close": 46.5, "volume": 1662771.0}, {"date": "2017-12-07", "close": 46.0, "volume": 1489819.0}, {"date": "2017-12-08", "close": 47.45, "volume": 1258124.0}, {"date": "2017-12-11", "close": 46.85, "volume": 1098217.0}, {"date": "2017-12-12", "close": 46.6, "volume": 701149.0}, {"date": "2017-12-13", "close": 46.65, "volume": 1006289.0}, {"date": "2017-12-14", "close": 45.35, "volume": 1336595.0}, {"date": "2017-12-15", "close": 46.2, "volume": 1189756.0}, {"date": "2017-12-18", "close": 47.0, "volume": 1455287.0}, {"date": "2017-12-19", "close": 46.9, "volume": 871679.0}, {"date": "2017-12-20", "close": 48.9, "volume": 2007171.0}, {"date": "2017-12-21", "close": 50.7, "volume": 1845333.0}, {"date": "2017-12-22", "close": 50.25, "volume": 957165.0}, {"date": "2017-12-26", "close": 49.85, "volume": 773404.0}, {"date": "2017-12-27", "close": 49.8, "volume": 583669.0}, {"date": "2017-12-28", "close": 49.65, "volume": 571848.0}, {"date": "2017-12-29", "close": 48.95, "volume": 440549.0}, {"date": "2018-01-02", "close": 50.05, "volume": 813131.0}, {"date": "2018-01-03", "close": 49.85, "volume": 675507.0}, {"date": "2018-01-04", "close": 49.9, "volume": 737835.0}, {"date": "2018-01-05", "close": 49.7, "volume": 543628.0}, {"date": "2018-01-08", "close": 50.45, "volume": 731866.0}, {"date": "2018-01-09", "close": 49.95, "volume": 615002.0}, {"date": "2018-01-10", "close": 49.9, "volume": 750974.0}, {"date": "2018-01-11", "close": 51.6, "volume": 765373.0}, {"date": "2018-01-12", "close": 52.5, "volume": 722760.0}, {"date": "2018-01-16", "close": 51.15, "volume": 907220.0}, {"date": "2018-01-17", "close": 51.9, "volume": 818155.0}, {"date": "2018-01-18", "close": 52.05, "volume": 752913.0}, {"date": "2018-01-19", "close": 53.3, "volume": 777696.0}, {"date": "2018-01-22", "close": 53.85, "volume": 649982.0}, {"date": "2018-01-23", "close": 53.25, "volume": 492540.0}, {"date": "2018-01-24", "close": 52.8, "volume": 629855.0}, {"date": "2018-01-25", "close": 52.75, "volume": 625286.0}, {"date": "2018-01-26", "close": 53.25, "volume": 675720.0}, {"date": "2018-01-29", "close": 53.9, "volume": 890804.0}, {"date": "2018-01-30", "close": 53.65, "volume": 839592.0}, {"date": "2018-01-31", "close": 53.4, "volume": 768154.0}, {"date": "2018-02-01", "close": 54.75, "volume": 1117500.0}, {"date": "2018-02-02", "close": 53.35, "volume": 914952.0}, {"date": "2018-02-05", "close": 50.9, "volume": 765897.0}, {"date": "2018-02-06", "close": 52.25, "volume": 1191761.0}, {"date": "2018-02-07", "close": 52.1, "volume": 549777.0}, {"date": "2018-02-08", "close": 49.3, "volume": 1064589.0}, {"date": "2018-02-09", "close": 49.0, "volume": 1215529.0}, {"date": "2018-02-12", "close": 49.6, "volume": 1130221.0}, {"date": "2018-02-13", "close": 48.75, "volume": 848266.0}, {"date": "2018-02-14", "close": 49.9, "volume": 682152.0}, {"date": "2018-02-15", "close": 50.6, "volume": 582470.0}, {"date": "2018-02-16", "close": 51.0, "volume": 722834.0}, {"date": "2018-02-20", "close": 50.25, "volume": 526924.0}, {"date": "2018-02-21", "close": 50.65, "volume": 840738.0}, {"date": "2018-02-22", "close": 52.65, "volume": 1442078.0}, {"date": "2018-02-23", "close": 52.7, "volume": 1137163.0}, {"date": "2018-02-26", "close": 52.75, "volume": 934014.0}, {"date": "2018-02-27", "close": 51.45, "volume": 1776528.0}, {"date": "2018-02-28", "close": 50.95, "volume": 2564297.0}, {"date": "2018-03-01", "close": 49.6, "volume": 2500756.0}, {"date": "2018-03-02", "close": 49.25, "volume": 996859.0}, {"date": "2018-03-05", "close": 49.6, "volume": 862645.0}, {"date": "2018-03-06", "close": 49.75, "volume": 854148.0}, {"date": "2018-03-07", "close": 51.1, "volume": 974546.0}, {"date": "2018-03-08", "close": 51.15, "volume": 843115.0}, {"date": "2018-03-09", "close": 51.5, "volume": 578356.0}, {"date": "2018-03-12", "close": 51.8, "volume": 513735.0}, {"date": "2018-03-13", "close": 51.9, "volume": 510171.0}, {"date": "2018-03-14", "close": 50.85, "volume": 780331.0}, {"date": "2018-03-15", "close": 49.25, "volume": 1717203.0}, {"date": "2018-03-16", "close": 49.9, "volume": 1425970.0}, {"date": "2018-03-19", "close": 49.75, "volume": 1107816.0}, {"date": "2018-03-20", "close": 48.3, "volume": 784037.0}, {"date": "2018-03-21", "close": 49.45, "volume": 638047.0}, {"date": "2018-03-22", "close": 47.05, "volume": 1237691.0}, {"date": "2018-03-23", "close": 45.2, "volume": 1508477.0}, {"date": "2018-03-26", "close": 46.5, "volume": 1307955.0}, {"date": "2018-03-27", "close": 45.95, "volume": 1120292.0}, {"date": "2018-03-28", "close": 45.5, "volume": 1077054.0}, {"date": "2018-03-29", "close": 47.05, "volume": 1488946.0}, {"date": "2018-04-02", "close": 47.05, "volume": 1474017.0}, {"date": "2018-04-03", "close": 47.9, "volume": 1017113.0}, {"date": "2018-04-04", "close": 47.3, "volume": 978001.0}, {"date": "2018-04-05", "close": 47.45, "volume": 513526.0}, {"date": "2018-04-06", "close": 46.55, "volume": 756558.0}, {"date": "2018-04-09", "close": 45.8, "volume": 625502.0}, {"date": "2018-04-10", "close": 46.1, "volume": 894187.0}, {"date": "2018-04-11", "close": 45.85, "volume": 576575.0}, {"date": "2018-04-12", "close": 45.95, "volume": 734941.0}, {"date": "2018-04-13", "close": 45.2, "volume": 824881.0}, {"date": "2018-04-16", "close": 46.15, "volume": 563295.0}, {"date": "2018-04-17", "close": 46.65, "volume": 493573.0}, {"date": "2018-04-18", "close": 46.6, "volume": 391007.0}, {"date": "2018-04-19", "close": 45.4, "volume": 582335.0}, {"date": "2018-04-20", "close": 44.55, "volume": 984381.0}, {"date": "2018-04-23", "close": 44.9, "volume": 774995.0}, {"date": "2018-04-24", "close": 45.25, "volume": 970390.0}, {"date": "2018-04-25", "close": 45.55, "volume": 621543.0}, {"date": "2018-04-26", "close": 45.55, "volume": 986991.0}, {"date": "2018-04-27", "close": 45.0, "volume": 1127672.0}, {"date": "2018-04-30", "close": 44.0, "volume": 1197330.0}, {"date": "2018-05-01", "close": 46.8, "volume": 2399411.0}, {"date": "2018-05-02", "close": 46.1, "volume": 1397893.0}, {"date": "2018-05-03", "close": 45.4, "volume": 1144559.0}, {"date": "2018-05-04", "close": 45.55, "volume": 1048874.0}, {"date": "2018-05-07", "close": 45.8, "volume": 761732.0}, {"date": "2018-05-08", "close": 47.65, "volume": 1006335.0}, {"date": "2018-05-09", "close": 48.4, "volume": 710260.0}, {"date": "2018-05-10", "close": 48.65, "volume": 566975.0}, {"date": "2018-05-11", "close": 48.45, "volume": 381559.0}, {"date": "2018-05-14", "close": 48.95, "volume": 539788.0}, {"date": "2018-05-15", "close": 48.85, "volume": 476383.0}, {"date": "2018-05-16", "close": 50.45, "volume": 1113273.0}, {"date": "2018-05-17", "close": 49.45, "volume": 570150.0}, {"date": "2018-05-18", "close": 49.35, "volume": 748607.0}, {"date": "2018-05-21", "close": 50.5, "volume": 605735.0}, {"date": "2018-05-22", "close": 48.6, "volume": 937579.0}, {"date": "2018-05-23", "close": 47.7, "volume": 1372007.0}, {"date": "2018-05-24", "close": 47.6, "volume": 622924.0}, {"date": "2018-05-25", "close": 47.8, "volume": 431665.0}, {"date": "2018-05-29", "close": 47.75, "volume": 717365.0}, {"date": "2018-05-30", "close": 47.9, "volume": 897560.0}, {"date": "2018-05-31", "close": 46.65, "volume": 795619.0}, {"date": "2018-06-01", "close": 47.9, "volume": 822466.0}, {"date": "2018-06-04", "close": 49.15, "volume": 996826.0}, {"date": "2018-06-05", "close": 50.6, "volume": 1120801.0}, {"date": "2018-06-06", "close": 51.1, "volume": 698935.0}, {"date": "2018-06-07", "close": 50.85, "volume": 528015.0}, {"date": "2018-06-08", "close": 50.3, "volume": 847942.0}, {"date": "2018-06-11", "close": 49.75, "volume": 1057567.0}, {"date": "2018-06-12", "close": 49.15, "volume": 1325460.0}, {"date": "2018-06-13", "close": 50.3, "volume": 942808.0}, {"date": "2018-06-14", "close": 50.8, "volume": 827348.0}, {"date": "2018-06-15", "close": 52.15, "volume": 1129270.0}, {"date": "2018-06-18", "close": 53.5, "volume": 1082615.0}, {"date": "2018-06-19", "close": 53.3, "volume": 764923.0}, {"date": "2018-06-20", "close": 54.5, "volume": 964685.0}, {"date": "2018-06-21", "close": 53.6, "volume": 785636.0}, {"date": "2018-06-22", "close": 52.1, "volume": 1711733.0}, {"date": "2018-06-25", "close": 50.75, "volume": 887850.0}, {"date": "2018-06-26", "close": 51.15, "volume": 415705.0}, {"date": "2018-06-27", "close": 50.7, "volume": 481267.0}, {"date": "2018-06-28", "close": 50.1, "volume": 781203.0}, {"date": "2018-06-29", "close": 50.75, "volume": 1089568.0}, {"date": "2018-07-02", "close": 51.0, "volume": 461371.0}, {"date": "2018-07-03", "close": 50.65, "volume": 322830.0}, {"date": "2018-07-05", "close": 51.7, "volume": 430183.0}, {"date": "2018-07-06", "close": 52.45, "volume": 362534.0}, {"date": "2018-07-09", "close": 53.15, "volume": 526990.0}, {"date": "2018-07-10", "close": 53.2, "volume": 500722.0}, {"date": "2018-07-11", "close": 51.95, "volume": 439248.0}, {"date": "2018-07-12", "close": 51.35, "volume": 884988.0}, {"date": "2018-07-13", "close": 51.95, "volume": 640741.0}, {"date": "2018-07-16", "close": 50.6, "volume": 839892.0}, {"date": "2018-07-17", "close": 50.8, "volume": 485348.0}, {"date": "2018-07-18", "close": 51.2, "volume": 748549.0}, {"date": "2018-07-19", "close": 52.15, "volume": 471208.0}, {"date": "2018-07-20", "close": 51.3, "volume": 289378.0}, {"date": "2018-07-23", "close": 51.25, "volume": 482745.0}, {"date": "2018-07-24", "close": 50.1, "volume": 642949.0}, {"date": "2018-07-25", "close": 48.85, "volume": 1991252.0}, {"date": "2018-07-26", "close": 48.85, "volume": 1146534.0}, {"date": "2018-07-27", "close": 47.8, "volume": 1064464.0}, {"date": "2018-07-30", "close": 45.8, "volume": 2299500.0}, {"date": "2018-07-31", "close": 46.55, "volume": 925119.0}, {"date": "2018-08-01", "close": 47.4, "volume": 1476674.0}, {"date": "2018-08-02", "close": 47.35, "volume": 1668193.0}, {"date": "2018-08-03", "close": 46.7, "volume": 2848158.0}, {"date": "2018-08-06", "close": 46.45, "volume": 1375077.0}, {"date": "2018-08-07", "close": 46.5, "volume": 1179982.0}, {"date": "2018-08-08", "close": 45.7, "volume": 1141400.0}, {"date": "2018-08-09", "close": 46.5, "volume": 1364559.0}, {"date": "2018-08-10", "close": 46.95, "volume": 781699.0}, {"date": "2018-08-13", "close": 43.75, "volume": 3480895.0}, {"date": "2018-08-14", "close": 45.45, "volume": 1447456.0}, {"date": "2018-08-15", "close": 44.6, "volume": 987960.0}, {"date": "2018-08-16", "close": 42.1, "volume": 5042238.0}, {"date": "2018-08-17", "close": 43.3, "volume": 2135756.0}, {"date": "2018-08-20", "close": 44.35, "volume": 1627333.0}, {"date": "2018-08-21", "close": 43.3, "volume": 1336297.0}, {"date": "2018-08-22", "close": 42.85, "volume": 1165691.0}, {"date": "2018-08-23", "close": 43.1, "volume": 1039371.0}, {"date": "2018-08-24", "close": 42.05, "volume": 944151.0}, {"date": "2018-08-27", "close": 42.35, "volume": 894402.0}, {"date": "2018-08-28", "close": 42.5, "volume": 564502.0}, {"date": "2018-08-29", "close": 44.9, "volume": 2867408.0}, {"date": "2018-08-30", "close": 44.2, "volume": 1841391.0}, {"date": "2018-08-31", "close": 43.8, "volume": 1019531.0}, {"date": "2018-09-04", "close": 43.1, "volume": 1000094.0}, {"date": "2018-09-05", "close": 42.5, "volume": 1002477.0}, {"date": "2018-09-06", "close": 40.95, "volume": 1064326.0}, {"date": "2018-09-07", "close": 40.65, "volume": 1038261.0}, {"date": "2018-09-10", "close": 42.8, "volume": 1858550.0}, {"date": "2018-09-11", "close": 43.15, "volume": 1378917.0}, {"date": "2018-09-12", "close": 44.65, "volume": 1400518.0}, {"date": "2018-09-13", "close": 43.0, "volume": 1662345.0}, {"date": "2018-09-14", "close": 42.85, "volume": 760555.0}, {"date": "2018-09-17", "close": 43.1, "volume": 573868.0}, {"date": "2018-09-18", "close": 42.8, "volume": 846434.0}, {"date": "2018-09-19", "close": 43.3, "volume": 1214128.0}, {"date": "2018-09-20", "close": 45.7, "volume": 2588937.0}, {"date": "2018-09-21", "close": 45.8, "volume": 1636483.0}, {"date": "2018-09-24", "close": 45.4, "volume": 658000.0}, {"date": "2018-09-25", "close": 44.95, "volume": 1612814.0}, {"date": "2018-09-26", "close": 43.9, "volume": 722561.0}, {"date": "2018-09-27", "close": 44.35, "volume": 720449.0}, {"date": "2018-09-28", "close": 44.65, "volume": 670496.0}, {"date": "2018-10-01", "close": 43.8, "volume": 774934.0}, {"date": "2018-10-02", "close": 44.0, "volume": 627540.0}, {"date": "2018-10-03", "close": 43.63, "volume": 1689520.0}, {"date": "2018-10-04", "close": 41.63, "volume": 1708100.0}, {"date": "2018-10-05", "close": 41.73, "volume": 1650227.0}, {"date": "2018-10-08", "close": 42.36, "volume": 716537.0}, {"date": "2018-10-09", "close": 42.4, "volume": 549366.0}, {"date": "2018-10-10", "close": 41.48, "volume": 996893.0}, {"date": "2018-10-11", "close": 41.14, "volume": 1163663.0}, {"date": "2018-10-12", "close": 41.41, "volume": 765690.0}, {"date": "2018-10-15", "close": 42.21, "volume": 852154.0}, {"date": "2018-10-16", "close": 43.15, "volume": 977064.0}, {"date": "2018-10-17", "close": 43.1, "volume": 718190.0}, {"date": "2018-10-18", "close": 43.05, "volume": 899741.0}, {"date": "2018-10-19", "close": 43.04, "volume": 1253105.0}, {"date": "2018-10-22", "close": 43.5, "volume": 844117.0}, {"date": "2018-10-23", "close": 42.58, "volume": 1043524.0}, {"date": "2018-10-24", "close": 40.13, "volume": 852780.0}, {"date": "2018-10-25", "close": 42.14, "volume": 1048410.0}, {"date": "2018-10-26", "close": 41.23, "volume": 1108336.0}, {"date": "2018-10-29", "close": 41.02, "volume": 745093.0}, {"date": "2018-10-30", "close": 43.06, "volume": 916846.0}, {"date": "2018-10-31", "close": 43.51, "volume": 1099296.0}, {"date": "2018-11-01", "close": 45.1, "volume": 1813721.0}, {"date": "2018-11-02", "close": 47.73, "volume": 5960110.0}, {"date": "2018-11-05", "close": 48.78, "volume": 1609421.0}, {"date": "2018-11-06", "close": 48.23, "volume": 991365.0}, {"date": "2018-11-07", "close": 48.96, "volume": 1108260.0}, {"date": "2018-11-08", "close": 50.67, "volume": 5163560.0}, {"date": "2018-11-09", "close": 49.74, "volume": 13629830.0}, {"date": "2018-11-12", "close": 46.68, "volume": 1948593.0}, {"date": "2018-11-13", "close": 45.63, "volume": 1272855.0}, {"date": "2018-11-14", "close": 46.0, "volume": 1715740.0}, {"date": "2018-11-15", "close": 46.45, "volume": 874999.0}, {"date": "2018-11-16", "close": 47.12, "volume": 968164.0}, {"date": "2018-11-19", "close": 44.75, "volume": 1457683.0}, {"date": "2018-11-20", "close": 42.18, "volume": 2196304.0}, {"date": "2018-11-21", "close": 43.29, "volume": 999044.0}, {"date": "2018-11-23", "close": 43.59, "volume": 648336.0}, {"date": "2018-11-26", "close": 45.3, "volume": 984122.0}, {"date": "2018-11-27", "close": 45.57, "volume": 959232.0}, {"date": "2018-11-28", "close": 45.31, "volume": 1246380.0}, {"date": "2018-11-29", "close": 44.89, "volume": 545938.0}, {"date": "2018-11-30", "close": 45.09, "volume": 1094416.0}, {"date": "2018-12-03", "close": 45.39, "volume": 1097586.0}, {"date": "2018-12-04", "close": 42.73, "volume": 1381305.0}, {"date": "2018-12-06", "close": 42.64, "volume": 1589378.0}, {"date": "2018-12-07", "close": 40.86, "volume": 1296254.0}, {"date": "2018-12-10", "close": 41.02, "volume": 1136697.0}, {"date": "2018-12-11", "close": 40.25, "volume": 946239.0}, {"date": "2018-12-12", "close": 40.9, "volume": 771862.0}, {"date": "2018-12-13", "close": 40.67, "volume": 743571.0}, {"date": "2018-12-14", "close": 39.5, "volume": 1677990.0}, {"date": "2018-12-17", "close": 38.33, "volume": 1468531.0}, {"date": "2018-12-18", "close": 39.4, "volume": 1161432.0}, {"date": "2018-12-19", "close": 39.28, "volume": 1215736.0}, {"date": "2018-12-20", "close": 38.06, "volume": 1230339.0}, {"date": "2018-12-21", "close": 37.73, "volume": 1887800.0}, {"date": "2018-12-24", "close": 37.83, "volume": 716225.0}, {"date": "2018-12-26", "close": 40.58, "volume": 998040.0}, {"date": "2018-12-27", "close": 40.55, "volume": 835631.0}, {"date": "2018-12-28", "close": 40.15, "volume": 707863.0}, {"date": "2018-12-31", "close": 40.56, "volume": 748812.0}, {"date": "2019-01-02", "close": 40.88, "volume": 758815.0}, {"date": "2019-01-03", "close": 40.05, "volume": 666331.0}, {"date": "2019-01-04", "close": 42.69, "volume": 1093672.0}, {"date": "2019-01-07", "close": 43.92, "volume": 1039368.0}, {"date": "2019-01-08", "close": 44.3, "volume": 857392.0}, {"date": "2019-01-09", "close": 44.88, "volume": 669039.0}, {"date": "2019-01-10", "close": 45.78, "volume": 1347055.0}, {"date": "2019-01-11", "close": 45.37, "volume": 801657.0}, {"date": "2019-01-14", "close": 44.96, "volume": 749797.0}, {"date": "2019-01-15", "close": 44.83, "volume": 426346.0}, {"date": "2019-01-16", "close": 45.24, "volume": 607662.0}, {"date": "2019-01-17", "close": 44.76, "volume": 1052243.0}, {"date": "2019-01-18", "close": 46.54, "volume": 1347594.0}, {"date": "2019-01-22", "close": 45.64, "volume": 860688.0}, {"date": "2019-01-23", "close": 43.22, "volume": 1594286.0}, {"date": "2019-01-24", "close": 44.65, "volume": 725110.0}, {"date": "2019-01-25", "close": 45.21, "volume": 746673.0}, {"date": "2019-01-28", "close": 45.56, "volume": 871164.0}, {"date": "2019-01-29", "close": 44.29, "volume": 929473.0}, {"date": "2019-01-30", "close": 44.48, "volume": 1005735.0}, {"date": "2019-01-31", "close": 44.38, "volume": 691717.0}, {"date": "2019-02-01", "close": 43.19, "volume": 925643.0}, {"date": "2019-02-04", "close": 42.39, "volume": 1299083.0}, {"date": "2019-02-05", "close": 43.03, "volume": 668699.0}, {"date": "2019-02-06", "close": 42.66, "volume": 516990.0}, {"date": "2019-02-07", "close": 41.29, "volume": 846677.0}, {"date": "2019-02-08", "close": 41.4, "volume": 649627.0}, {"date": "2019-02-11", "close": 41.58, "volume": 683144.0}, {"date": "2019-02-12", "close": 42.84, "volume": 803084.0}, {"date": "2019-02-13", "close": 43.31, "volume": 767078.0}, {"date": "2019-02-14", "close": 43.14, "volume": 1365273.0}, {"date": "2019-02-15", "close": 43.46, "volume": 656618.0}, {"date": "2019-02-19", "close": 43.73, "volume": 652101.0}, {"date": "2019-02-20", "close": 44.5, "volume": 734162.0}, {"date": "2019-02-21", "close": 44.37, "volume": 883339.0}, {"date": "2019-02-22", "close": 44.6, "volume": 605171.0}, {"date": "2019-02-25", "close": 45.35, "volume": 654439.0}, {"date": "2019-02-26", "close": 44.66, "volume": 688039.0}, {"date": "2019-02-27", "close": 42.87, "volume": 1946538.0}, {"date": "2019-02-28", "close": 43.18, "volume": 1324631.0}, {"date": "2019-03-01", "close": 46.89, "volume": 2851888.0}, {"date": "2019-03-04", "close": 47.12, "volume": 1522540.0}, {"date": "2019-03-05", "close": 47.61, "volume": 1099329.0}, {"date": "2019-03-06", "close": 47.26, "volume": 1046715.0}, {"date": "2019-03-07", "close": 46.65, "volume": 849188.0}, {"date": "2019-03-08", "close": 46.02, "volume": 850452.0}, {"date": "2019-03-11", "close": 46.76, "volume": 1036537.0}, {"date": "2019-03-12", "close": 47.68, "volume": 876736.0}, {"date": "2019-03-13", "close": 47.71, "volume": 978345.0}, {"date": "2019-03-14", "close": 47.21, "volume": 810063.0}, {"date": "2019-03-15", "close": 47.65, "volume": 1284304.0}, {"date": "2019-03-18", "close": 48.04, "volume": 415216.0}, {"date": "2019-03-19", "close": 47.47, "volume": 867420.0}, {"date": "2019-03-20", "close": 47.0, "volume": 531541.0}, {"date": "2019-03-21", "close": 47.77, "volume": 1251489.0}, {"date": "2019-03-22", "close": 45.38, "volume": 1058661.0}, {"date": "2019-03-25", "close": 45.72, "volume": 721387.0}, {"date": "2019-03-26", "close": 46.17, "volume": 699012.0}, {"date": "2019-03-27", "close": 46.14, "volume": 857335.0}, {"date": "2019-03-28", "close": 47.22, "volume": 734219.0}, {"date": "2019-03-29", "close": 48.1, "volume": 1020517.0}, {"date": "2019-04-01", "close": 48.68, "volume": 962451.0}, {"date": "2019-04-02", "close": 49.01, "volume": 606057.0}, {"date": "2019-04-03", "close": 49.5, "volume": 905951.0}, {"date": "2019-04-04", "close": 49.8, "volume": 663909.0}, {"date": "2019-04-05", "close": 50.34, "volume": 704626.0}, {"date": "2019-04-08", "close": 50.71, "volume": 587091.0}, {"date": "2019-04-09", "close": 49.58, "volume": 641771.0}, {"date": "2019-04-10", "close": 50.44, "volume": 415254.0}, {"date": "2019-04-11", "close": 50.66, "volume": 355457.0}, {"date": "2019-04-12", "close": 51.51, "volume": 610301.0}, {"date": "2019-04-15", "close": 51.55, "volume": 606585.0}, {"date": "2019-04-16", "close": 52.27, "volume": 616093.0}, {"date": "2019-04-17", "close": 52.17, "volume": 569994.0}, {"date": "2019-04-18", "close": 51.87, "volume": 845021.0}, {"date": "2019-04-22", "close": 52.35, "volume": 510361.0}, {"date": "2019-04-23", "close": 52.53, "volume": 602652.0}, {"date": "2019-04-24", "close": 52.61, "volume": 610897.0}, {"date": "2019-04-25", "close": 51.18, "volume": 829159.0}, {"date": "2019-04-26", "close": 51.19, "volume": 613714.0}, {"date": "2019-04-29", "close": 51.37, "volume": 745772.0}, {"date": "2019-04-30", "close": 50.65, "volume": 1330958.0}, {"date": "2019-05-01", "close": 50.89, "volume": 988698.0}, {"date": "2019-05-02", "close": 50.21, "volume": 1271134.0}, {"date": "2019-05-03", "close": 49.9, "volume": 2081234.0}, {"date": "2019-05-06", "close": 51.64, "volume": 1297085.0}, {"date": "2019-05-07", "close": 51.24, "volume": 1247448.0}, {"date": "2019-05-08", "close": 51.49, "volume": 862176.0}, {"date": "2019-05-09", "close": 51.06, "volume": 647867.0}, {"date": "2019-05-10", "close": 51.27, "volume": 923011.0}, {"date": "2019-05-13", "close": 47.7, "volume": 935974.0}, {"date": "2019-05-14", "close": 48.37, "volume": 516701.0}, {"date": "2019-05-15", "close": 47.87, "volume": 701801.0}, {"date": "2019-05-16", "close": 48.27, "volume": 666990.0}, {"date": "2019-05-17", "close": 46.32, "volume": 910808.0}, {"date": "2019-05-20", "close": 45.84, "volume": 759885.0}, {"date": "2019-05-21", "close": 47.8, "volume": 749254.0}, {"date": "2019-05-22", "close": 47.31, "volume": 479586.0}, {"date": "2019-05-23", "close": 45.75, "volume": 574205.0}, {"date": "2019-05-24", "close": 46.05, "volume": 330500.0}, {"date": "2019-05-28", "close": 46.35, "volume": 442829.0}, {"date": "2019-05-29", "close": 46.67, "volume": 499348.0}, {"date": "2019-05-30", "close": 47.54, "volume": 931132.0}, {"date": "2019-05-31", "close": 46.49, "volume": 553221.0}, {"date": "2019-06-03", "close": 47.11, "volume": 619449.0}, {"date": "2019-06-04", "close": 49.83, "volume": 741380.0}, {"date": "2019-06-05", "close": 49.56, "volume": 473821.0}, {"date": "2019-06-06", "close": 49.55, "volume": 338704.0}, {"date": "2019-06-07", "close": 49.65, "volume": 400239.0}, {"date": "2019-06-10", "close": 49.13, "volume": 625485.0}, {"date": "2019-06-11", "close": 49.3, "volume": 497593.0}, {"date": "2019-06-12", "close": 48.84, "volume": 368460.0}, {"date": "2019-06-13", "close": 48.71, "volume": 552959.0}, {"date": "2019-06-14", "close": 48.42, "volume": 388345.0}, {"date": "2019-06-17", "close": 47.56, "volume": 606370.0}, {"date": "2019-06-18", "close": 48.1, "volume": 559422.0}, {"date": "2019-06-19", "close": 48.44, "volume": 618806.0}, {"date": "2019-06-20", "close": 48.81, "volume": 661720.0}, {"date": "2019-06-21", "close": 48.03, "volume": 867113.0}, {"date": "2019-06-24", "close": 48.0, "volume": 411294.0}, {"date": "2019-06-25", "close": 47.66, "volume": 462223.0}, {"date": "2019-06-26", "close": 48.82, "volume": 640679.0}, {"date": "2019-06-27", "close": 49.06, "volume": 590488.0}, {"date": "2019-06-28", "close": 51.53, "volume": 1090236.0}, {"date": "2019-07-01", "close": 51.77, "volume": 710682.0}, {"date": "2019-07-02", "close": 51.91, "volume": 397009.0}, {"date": "2019-07-03", "close": 52.13, "volume": 601973.0}, {"date": "2019-07-05", "close": 52.22, "volume": 436293.0}, {"date": "2019-07-08", "close": 51.89, "volume": 353081.0}, {"date": "2019-07-09", "close": 51.41, "volume": 389918.0}, {"date": "2019-07-10", "close": 51.21, "volume": 251664.0}, {"date": "2019-07-11", "close": 50.87, "volume": 441837.0}, {"date": "2019-07-12", "close": 51.3, "volume": 274384.0}, {"date": "2019-07-15", "close": 51.29, "volume": 314826.0}, {"date": "2019-07-16", "close": 50.86, "volume": 371352.0}, {"date": "2019-07-17", "close": 50.28, "volume": 280605.0}, {"date": "2019-07-18", "close": 49.46, "volume": 534769.0}, {"date": "2019-07-19", "close": 49.78, "volume": 374072.0}, {"date": "2019-07-22", "close": 49.31, "volume": 719761.0}, {"date": "2019-07-23", "close": 50.65, "volume": 893712.0}, {"date": "2019-07-24", "close": 52.75, "volume": 641052.0}, {"date": "2019-07-25", "close": 51.76, "volume": 610257.0}, {"date": "2019-07-26", "close": 51.92, "volume": 453571.0}, {"date": "2019-07-29", "close": 52.06, "volume": 493401.0}, {"date": "2019-07-30", "close": 53.34, "volume": 739002.0}, {"date": "2019-07-31", "close": 51.32, "volume": 951431.0}, {"date": "2019-08-01", "close": 50.09, "volume": 1064698.0}, {"date": "2019-08-02", "close": 58.02, "volume": 5407918.0}, {"date": "2019-08-05", "close": 57.97, "volume": 2263759.0}, {"date": "2019-08-06", "close": 60.12, "volume": 2081164.0}, {"date": "2019-08-07", "close": 60.08, "volume": 1782873.0}, {"date": "2019-08-08", "close": 60.29, "volume": 1101004.0}, {"date": "2019-08-09", "close": 61.28, "volume": 1033143.0}, {"date": "2019-08-12", "close": 60.2, "volume": 1339571.0}, {"date": "2019-08-13", "close": 61.13, "volume": 1049326.0}, {"date": "2019-08-14", "close": 59.02, "volume": 941960.0}, {"date": "2019-08-15", "close": 59.08, "volume": 871821.0}, {"date": "2019-08-16", "close": 60.37, "volume": 811379.0}, {"date": "2019-08-19", "close": 60.84, "volume": 584545.0}, {"date": "2019-08-20", "close": 60.99, "volume": 555695.0}, {"date": "2019-08-21", "close": 61.94, "volume": 732405.0}, {"date": "2019-08-22", "close": 61.16, "volume": 542341.0}, {"date": "2019-08-23", "close": 60.51, "volume": 527103.0}, {"date": "2019-08-26", "close": 60.61, "volume": 540612.0}, {"date": "2019-08-27", "close": 59.83, "volume": 717807.0}, {"date": "2019-08-28", "close": 61.49, "volume": 636987.0}, {"date": "2019-08-29", "close": 62.75, "volume": 576214.0}, {"date": "2019-08-30", "close": 62.87, "volume": 657940.0}, {"date": "2019-09-03", "close": 62.05, "volume": 834659.0}, {"date": "2019-09-04", "close": 63.58, "volume": 1169054.0}, {"date": "2019-09-05", "close": 63.56, "volume": 1076189.0}, {"date": "2019-09-06", "close": 63.67, "volume": 710363.0}, {"date": "2019-09-09", "close": 64.28, "volume": 670112.0}, {"date": "2019-09-10", "close": 64.95, "volume": 789579.0}, {"date": "2019-09-11", "close": 64.0, "volume": 1202131.0}, {"date": "2019-09-12", "close": 63.63, "volume": 863341.0}, {"date": "2019-09-13", "close": 64.18, "volume": 620274.0}, {"date": "2019-09-16", "close": 66.36, "volume": 1012817.0}, {"date": "2019-09-17", "close": 65.35, "volume": 1554120.0}, {"date": "2019-09-18", "close": 64.85, "volume": 920232.0}, {"date": "2019-09-19", "close": 64.53, "volume": 876075.0}, {"date": "2019-09-20", "close": 63.17, "volume": 1492895.0}, {"date": "2019-09-23", "close": 63.67, "volume": 536447.0}, {"date": "2019-09-24", "close": 63.67, "volume": 471646.0}, {"date": "2019-09-25", "close": 64.99, "volume": 573094.0}, {"date": "2019-09-26", "close": 65.08, "volume": 424188.0}, {"date": "2019-09-27", "close": 64.5, "volume": 518134.0}, {"date": "2019-09-30", "close": 64.93, "volume": 536398.0}, {"date": "2019-10-01", "close": 63.61, "volume": 621197.0}, {"date": "2019-10-02", "close": 63.23, "volume": 606565.0}, {"date": "2019-10-03", "close": 63.19, "volume": 593425.0}, {"date": "2019-10-04", "close": 63.31, "volume": 859652.0}, {"date": "2019-10-07", "close": 64.32, "volume": 872182.0}, {"date": "2019-10-08", "close": 64.03, "volume": 661430.0}, {"date": "2019-10-09", "close": 64.25, "volume": 432413.0}, {"date": "2019-10-10", "close": 64.8, "volume": 904091.0}, {"date": "2019-10-11", "close": 65.68, "volume": 754910.0}, {"date": "2019-10-14", "close": 66.25, "volume": 633165.0}, {"date": "2019-10-15", "close": 66.7, "volume": 768528.0}, {"date": "2019-10-16", "close": 66.95, "volume": 980239.0}, {"date": "2019-10-17", "close": 67.56, "volume": 920122.0}, {"date": "2019-10-18", "close": 67.85, "volume": 613991.0}, {"date": "2019-10-21", "close": 67.97, "volume": 659696.0}, {"date": "2019-10-22", "close": 68.36, "volume": 979367.0}, {"date": "2019-10-23", "close": 67.68, "volume": 707952.0}, {"date": "2019-10-24", "close": 65.28, "volume": 1337671.0}, {"date": "2019-10-25", "close": 65.15, "volume": 1182163.0}, {"date": "2019-10-28", "close": 63.89, "volume": 1174671.0}, {"date": "2019-10-29", "close": 65.74, "volume": 1164031.0}, {"date": "2019-10-30", "close": 64.5, "volume": 960471.0}, {"date": "2019-10-31", "close": 62.94, "volume": 1606625.0}, {"date": "2019-11-01", "close": 68.46, "volume": 2424310.0}, {"date": "2019-11-04", "close": 71.45, "volume": 1551795.0}, {"date": "2019-11-05", "close": 72.82, "volume": 1140655.0}, {"date": "2019-11-06", "close": 71.65, "volume": 1067981.0}, {"date": "2019-11-07", "close": 70.85, "volume": 722830.0}, {"date": "2019-11-08", "close": 70.71, "volume": 813103.0}, {"date": "2019-11-11", "close": 70.6, "volume": 600703.0}, {"date": "2019-11-12", "close": 70.35, "volume": 474534.0}, {"date": "2019-11-13", "close": 71.02, "volume": 596266.0}, {"date": "2019-11-14", "close": 70.84, "volume": 484664.0}, {"date": "2019-11-15", "close": 71.96, "volume": 901861.0}, {"date": "2019-11-18", "close": 72.41, "volume": 684543.0}, {"date": "2019-11-19", "close": 71.0, "volume": 512995.0}, {"date": "2019-11-20", "close": 66.6, "volume": 2981122.0}, {"date": "2019-11-21", "close": 65.09, "volume": 1622011.0}, {"date": "2019-11-22", "close": 64.6, "volume": 711622.0}, {"date": "2019-11-25", "close": 65.92, "volume": 1232533.0}, {"date": "2019-11-26", "close": 66.81, "volume": 822603.0}, {"date": "2019-11-27", "close": 67.53, "volume": 500876.0}, {"date": "2019-11-29", "close": 66.34, "volume": 312154.0}, {"date": "2019-12-02", "close": 64.94, "volume": 746095.0}, {"date": "2019-12-03", "close": 63.57, "volume": 792298.0}, {"date": "2019-12-04", "close": 63.52, "volume": 824249.0}, {"date": "2019-12-05", "close": 62.88, "volume": 893573.0}, {"date": "2019-12-06", "close": 62.51, "volume": 1159991.0}, {"date": "2019-12-09", "close": 62.02, "volume": 1171759.0}, {"date": "2019-12-10", "close": 60.84, "volume": 1866595.0}, {"date": "2019-12-11", "close": 60.09, "volume": 1131106.0}, {"date": "2019-12-12", "close": 61.0, "volume": 1221528.0}, {"date": "2019-12-13", "close": 60.41, "volume": 924504.0}, {"date": "2019-12-16", "close": 61.71, "volume": 847083.0}, {"date": "2019-12-17", "close": 62.89, "volume": 1309077.0}, {"date": "2019-12-18", "close": 62.98, "volume": 1049278.0}, {"date": "2019-12-19", "close": 63.56, "volume": 853622.0}, {"date": "2019-12-20", "close": 64.77, "volume": 2021168.0}, {"date": "2019-12-23", "close": 64.99, "volume": 747547.0}, {"date": "2019-12-24", "close": 64.24, "volume": 398284.0}, {"date": "2019-12-26", "close": 64.49, "volume": 356853.0}, {"date": "2019-12-27", "close": 63.76, "volume": 786474.0}, {"date": "2019-12-30", "close": 64.6, "volume": 542630.0}, {"date": "2019-12-31", "close": 64.16, "volume": 834833.0}, {"date": "2020-01-02", "close": 63.69, "volume": 720529.0}, {"date": "2020-01-03", "close": 63.75, "volume": 494772.0}, {"date": "2020-01-06", "close": 64.34, "volume": 772235.0}, {"date": "2020-01-07", "close": 63.37, "volume": 644524.0}, {"date": "2020-01-08", "close": 63.19, "volume": 830304.0}, {"date": "2020-01-09", "close": 62.23, "volume": 728363.0}, {"date": "2020-01-10", "close": 61.71, "volume": 667929.0}, {"date": "2020-01-13", "close": 62.34, "volume": 572281.0}, {"date": "2020-01-14", "close": 63.34, "volume": 514952.0}, {"date": "2020-01-15", "close": 63.28, "volume": 436289.0}, {"date": "2020-01-16", "close": 63.81, "volume": 519316.0}, {"date": "2020-01-17", "close": 63.75, "volume": 754209.0}, {"date": "2020-01-21", "close": 63.32, "volume": 605715.0}, {"date": "2020-01-22", "close": 63.5, "volume": 433923.0}, {"date": "2020-01-23", "close": 62.52, "volume": 550338.0}, {"date": "2020-01-24", "close": 60.94, "volume": 520172.0}, {"date": "2020-01-27", "close": 59.83, "volume": 791644.0}, {"date": "2020-01-28", "close": 58.51, "volume": 1082171.0}, {"date": "2020-01-29", "close": 58.2, "volume": 637416.0}, {"date": "2020-01-30", "close": 58.47, "volume": 628615.0}, {"date": "2020-01-31", "close": 57.75, "volume": 873702.0}, {"date": "2020-02-03", "close": 57.73, "volume": 727607.0}, {"date": "2020-02-04", "close": 58.29, "volume": 670775.0}, {"date": "2020-02-05", "close": 58.69, "volume": 506385.0}, {"date": "2020-02-06", "close": 57.38, "volume": 569489.0}, {"date": "2020-02-07", "close": 56.86, "volume": 574321.0}, {"date": "2020-02-10", "close": 56.61, "volume": 726157.0}, {"date": "2020-02-11", "close": 59.5, "volume": 998476.0}, {"date": "2020-02-12", "close": 60.54, "volume": 983077.0}, {"date": "2020-02-13", "close": 60.75, "volume": 687151.0}, {"date": "2020-02-14", "close": 60.5, "volume": 328818.0}, {"date": "2020-02-18", "close": 60.56, "volume": 522992.0}, {"date": "2020-02-19", "close": 61.42, "volume": 733814.0}, {"date": "2020-02-20", "close": 61.51, "volume": 683679.0}, {"date": "2020-02-21", "close": 61.6, "volume": 464150.0}, {"date": "2020-02-24", "close": 58.66, "volume": 1108459.0}, {"date": "2020-02-25", "close": 56.0, "volume": 945479.0}, {"date": "2020-02-26", "close": 53.3, "volume": 1906210.0}, {"date": "2020-02-27", "close": 52.38, "volume": 1725858.0}, {"date": "2020-02-28", "close": 49.08, "volume": 3969574.0}, {"date": "2020-03-02", "close": 50.71, "volume": 1794905.0}, {"date": "2020-03-03", "close": 49.3, "volume": 1549611.0}, {"date": "2020-03-04", "close": 50.93, "volume": 937948.0}, {"date": "2020-03-05", "close": 48.75, "volume": 1018607.0}, {"date": "2020-03-06", "close": 46.36, "volume": 1830747.0}, {"date": "2020-03-09", "close": 37.73, "volume": 2438045.0}, {"date": "2020-03-10", "close": 37.43, "volume": 3109591.0}, {"date": "2020-03-11", "close": 33.82, "volume": 3540613.0}, {"date": "2020-03-12", "close": 26.67, "volume": 2677213.0}, {"date": "2020-03-13", "close": 28.5, "volume": 2421441.0}, {"date": "2020-03-16", "close": 27.6, "volume": 2111812.0}, {"date": "2020-03-17", "close": 26.49, "volume": 2577798.0}, {"date": "2020-03-18", "close": 23.36, "volume": 2001514.0}, {"date": "2020-03-19", "close": 27.27, "volume": 2064950.0}, {"date": "2020-03-20", "close": 26.74, "volume": 2900669.0}, {"date": "2020-03-23", "close": 26.0, "volume": 1602223.0}, {"date": "2020-03-24", "close": 28.66, "volume": 1261870.0}, {"date": "2020-03-25", "close": 29.6, "volume": 1384316.0}, {"date": "2020-03-26", "close": 31.68, "volume": 1233449.0}, {"date": "2020-03-27", "close": 29.5, "volume": 2085736.0}, {"date": "2020-03-30", "close": 30.95, "volume": 847632.0}, {"date": "2020-03-31", "close": 32.73, "volume": 1615256.0}, {"date": "2020-04-01", "close": 28.91, "volume": 1303403.0}, {"date": "2020-04-02", "close": 30.8, "volume": 1325924.0}, {"date": "2020-04-03", "close": 30.41, "volume": 912278.0}, {"date": "2020-04-06", "close": 33.18, "volume": 1292564.0}, {"date": "2020-04-07", "close": 34.77, "volume": 1924980.0}, {"date": "2020-04-08", "close": 37.67, "volume": 1954283.0}, {"date": "2020-04-09", "close": 38.79, "volume": 1562481.0}, {"date": "2020-04-13", "close": 36.33, "volume": 962471.0}, {"date": "2020-04-14", "close": 35.97, "volume": 1040026.0}, {"date": "2020-04-15", "close": 33.24, "volume": 1144405.0}, {"date": "2020-04-16", "close": 33.22, "volume": 1138973.0}, {"date": "2020-04-17", "close": 34.8, "volume": 1413518.0}, {"date": "2020-04-20", "close": 32.18, "volume": 1709273.0}, {"date": "2020-04-21", "close": 30.66, "volume": 924585.0}, {"date": "2020-04-22", "close": 30.71, "volume": 826611.0}, {"date": "2020-04-23", "close": 32.46, "volume": 909644.0}, {"date": "2020-04-24", "close": 33.23, "volume": 783895.0}, {"date": "2020-04-27", "close": 34.44, "volume": 778536.0}, {"date": "2020-04-28", "close": 35.91, "volume": 806468.0}, {"date": "2020-04-29", "close": 37.93, "volume": 1114136.0}, {"date": "2020-04-30", "close": 35.9, "volume": 1000475.0}, {"date": "2020-05-01", "close": 37.13, "volume": 1897613.0}, {"date": "2020-05-04", "close": 35.08, "volume": 955219.0}, {"date": "2020-05-05", "close": 35.45, "volume": 935867.0}, {"date": "2020-05-06", "close": 34.15, "volume": 660566.0}, {"date": "2020-05-07", "close": 34.9, "volume": 619835.0}, {"date": "2020-05-08", "close": 36.5, "volume": 703955.0}, {"date": "2020-05-11", "close": 34.99, "volume": 922533.0}, {"date": "2020-05-12", "close": 32.48, "volume": 1060336.0}, {"date": "2020-05-13", "close": 31.03, "volume": 1051688.0}, {"date": "2020-05-14", "close": 32.44, "volume": 966523.0}, {"date": "2020-05-15", "close": 33.12, "volume": 907726.0}, {"date": "2020-05-18", "close": 36.64, "volume": 1020150.0}, {"date": "2020-05-19", "close": 36.68, "volume": 981213.0}, {"date": "2020-05-20", "close": 37.65, "volume": 1172408.0}, {"date": "2020-05-21", "close": 36.98, "volume": 655997.0}, {"date": "2020-05-22", "close": 36.48, "volume": 406456.0}, {"date": "2020-05-26", "close": 40.16, "volume": 837841.0}, {"date": "2020-05-27", "close": 41.63, "volume": 769400.0}, {"date": "2020-05-28", "close": 39.5, "volume": 531686.0}, {"date": "2020-05-29", "close": 39.15, "volume": 997850.0}, {"date": "2020-06-01", "close": 40.75, "volume": 732897.0}, {"date": "2020-06-02", "close": 42.75, "volume": 925900.0}, {"date": "2020-06-03", "close": 44.16, "volume": 753694.0}, {"date": "2020-06-04", "close": 44.58, "volume": 726820.0}, {"date": "2020-06-05", "close": 47.07, "volume": 802679.0}, {"date": "2020-06-08", "close": 46.24, "volume": 766126.0}, {"date": "2020-06-09", "close": 44.38, "volume": 494684.0}, {"date": "2020-06-10", "close": 41.87, "volume": 1164329.0}, {"date": "2020-06-11", "close": 37.51, "volume": 1252358.0}, {"date": "2020-06-12", "close": 39.01, "volume": 1224470.0}, {"date": "2020-06-15", "close": 40.87, "volume": 899929.0}, {"date": "2020-06-16", "close": 45.01, "volume": 2628689.0}, {"date": "2020-06-17", "close": 43.49, "volume": 1481461.0}, {"date": "2020-06-18", "close": 42.91, "volume": 866684.0}, {"date": "2020-06-19", "close": 44.75, "volume": 2090477.0}, {"date": "2020-06-22", "close": 45.39, "volume": 1406518.0}, {"date": "2020-06-23", "close": 45.35, "volume": 1001477.0}, {"date": "2020-06-24", "close": 41.7, "volume": 1362207.0}, {"date": "2020-06-25", "close": 43.47, "volume": 684309.0}, {"date": "2020-06-26", "close": 43.41, "volume": 2691965.0}, {"date": "2020-06-29", "close": 44.54, "volume": 837473.0}, {"date": "2020-06-30", "close": 44.87, "volume": 635774.0}, {"date": "2020-07-01", "close": 43.24, "volume": 699279.0}, {"date": "2020-07-02", "close": 43.62, "volume": 560218.0}, {"date": "2020-07-06", "close": 42.68, "volume": 976269.0}, {"date": "2020-07-07", "close": 40.22, "volume": 1032020.0}, {"date": "2020-07-08", "close": 39.67, "volume": 1056803.0}, {"date": "2020-07-09", "close": 37.14, "volume": 1159937.0}, {"date": "2020-07-10", "close": 38.07, "volume": 1327630.0}, {"date": "2020-07-13", "close": 38.03, "volume": 1317000.0}, {"date": "2020-07-14", "close": 38.75, "volume": 587336.0}, {"date": "2020-07-15", "close": 40.43, "volume": 775897.0}, {"date": "2020-07-16", "close": 40.56, "volume": 487424.0}, {"date": "2020-07-17", "close": 40.82, "volume": 695004.0}, {"date": "2020-07-20", "close": 39.79, "volume": 779782.0}, {"date": "2020-07-21", "close": 42.06, "volume": 764502.0}, {"date": "2020-07-22", "close": 41.88, "volume": 595349.0}, {"date": "2020-07-23", "close": 40.66, "volume": 470776.0}, {"date": "2020-07-24", "close": 40.07, "volume": 452839.0}, {"date": "2020-07-27", "close": 40.91, "volume": 326306.0}, {"date": "2020-07-28", "close": 39.34, "volume": 489451.0}, {"date": "2020-07-29", "close": 39.89, "volume": 811133.0}, {"date": "2020-07-30", "close": 37.82, "volume": 1369006.0}, {"date": "2020-07-31", "close": 39.78, "volume": 2416167.0}, {"date": "2020-08-03", "close": 42.72, "volume": 1533378.0}, {"date": "2020-08-04", "close": 41.8, "volume": 1157911.0}, {"date": "2020-08-05", "close": 44.49, "volume": 1052929.0}, {"date": "2020-08-06", "close": 43.72, "volume": 659048.0}, {"date": "2020-08-07", "close": 44.27, "volume": 574964.0}, {"date": "2020-08-10", "close": 45.24, "volume": 524659.0}, {"date": "2020-08-11", "close": 46.48, "volume": 824331.0}, {"date": "2020-08-12", "close": 48.76, "volume": 1521938.0}, {"date": "2020-08-13", "close": 46.71, "volume": 564942.0}, {"date": "2020-08-14", "close": 46.24, "volume": 362442.0}, {"date": "2020-08-17", "close": 45.98, "volume": 499381.0}, {"date": "2020-08-18", "close": 45.44, "volume": 543846.0}, {"date": "2020-08-19", "close": 46.16, "volume": 695508.0}, {"date": "2020-08-20", "close": 45.69, "volume": 292581.0}, {"date": "2020-08-21", "close": 45.18, "volume": 406068.0}, {"date": "2020-08-24", "close": 45.52, "volume": 461778.0}, {"date": "2020-08-25", "close": 44.88, "volume": 374317.0}, {"date": "2020-08-26", "close": 45.54, "volume": 537159.0}, {"date": "2020-08-27", "close": 46.04, "volume": 544174.0}, {"date": "2020-08-28", "close": 46.66, "volume": 498998.0}, {"date": "2020-08-31", "close": 46.21, "volume": 519332.0}, {"date": "2020-09-01", "close": 47.39, "volume": 753652.0}, {"date": "2020-09-02", "close": 47.27, "volume": 479548.0}, {"date": "2020-09-03", "close": 45.08, "volume": 578867.0}, {"date": "2020-09-04", "close": 44.93, "volume": 398760.0}, {"date": "2020-09-08", "close": 43.95, "volume": 568121.0}, {"date": "2020-09-09", "close": 43.27, "volume": 799327.0}, {"date": "2020-09-10", "close": 42.88, "volume": 462962.0}, {"date": "2020-09-11", "close": 42.93, "volume": 533051.0}, {"date": "2020-09-14", "close": 43.64, "volume": 719171.0}, {"date": "2020-09-15", "close": 42.45, "volume": 624613.0}, {"date": "2020-09-16", "close": 44.24, "volume": 922582.0}, {"date": "2020-09-17", "close": 44.79, "volume": 1240038.0}, {"date": "2020-09-18", "close": 43.46, "volume": 1790287.0}, {"date": "2020-09-21", "close": 40.59, "volume": 820063.0}, {"date": "2020-09-22", "close": 41.7, "volume": 761781.0}, {"date": "2020-09-23", "close": 41.71, "volume": 588549.0}, {"date": "2020-09-24", "close": 41.48, "volume": 414699.0}, {"date": "2020-09-25", "close": 42.05, "volume": 484422.0}, {"date": "2020-09-28", "close": 43.13, "volume": 475598.0}, {"date": "2020-09-29", "close": 43.3, "volume": 615385.0}, {"date": "2020-09-30", "close": 42.2, "volume": 581970.0}, {"date": "2020-10-01", "close": 41.5, "volume": 535183.0}, {"date": "2020-10-02", "close": 42.61, "volume": 637376.0}, {"date": "2020-10-05", "close": 43.9, "volume": 514401.0}, {"date": "2020-10-06", "close": 43.26, "volume": 827631.0}, {"date": "2020-10-07", "close": 45.74, "volume": 780574.0}, {"date": "2020-10-08", "close": 46.56, "volume": 677213.0}, {"date": "2020-10-09", "close": 46.75, "volume": 1238220.0}, {"date": "2020-10-12", "close": 48.92, "volume": 1270484.0}, {"date": "2020-10-13", "close": 47.75, "volume": 1336959.0}, {"date": "2020-10-14", "close": 47.8, "volume": 531637.0}, {"date": "2020-10-15", "close": 48.28, "volume": 673416.0}, {"date": "2020-10-16", "close": 48.17, "volume": 321252.0}, {"date": "2020-10-19", "close": 47.16, "volume": 540603.0}, {"date": "2020-10-20", "close": 48.74, "volume": 606906.0}, {"date": "2020-10-21", "close": 47.87, "volume": 505120.0}, {"date": "2020-10-22", "close": 49.38, "volume": 557346.0}, {"date": "2020-10-23", "close": 51.05, "volume": 804632.0}, {"date": "2020-10-26", "close": 48.35, "volume": 676788.0}, {"date": "2020-10-27", "close": 47.66, "volume": 593958.0}, {"date": "2020-10-28", "close": 47.08, "volume": 677751.0}, {"date": "2020-10-29", "close": 48.35, "volume": 1167151.0}, {"date": "2020-10-30", "close": 49.64, "volume": 1827532.0}, {"date": "2020-11-02", "close": 50.45, "volume": 1164453.0}, {"date": "2020-11-03", "close": 50.21, "volume": 913696.0}, {"date": "2020-11-04", "close": 52.11, "volume": 1330693.0}, {"date": "2020-11-05", "close": 53.74, "volume": 981815.0}, {"date": "2020-11-06", "close": 52.95, "volume": 696415.0}, {"date": "2020-11-09", "close": 55.15, "volume": 1028392.0}, {"date": "2020-11-10", "close": 55.0, "volume": 1229246.0}, {"date": "2020-11-11", "close": 54.05, "volume": 942100.0}, {"date": "2020-11-12", "close": 53.12, "volume": 583279.0}, {"date": "2020-11-13", "close": 53.85, "volume": 694531.0}, {"date": "2020-11-16", "close": 56.33, "volume": 1081855.0}, {"date": "2020-11-17", "close": 56.69, "volume": 632826.0}, {"date": "2020-11-18", "close": 55.98, "volume": 714015.0}, {"date": "2020-11-19", "close": 55.85, "volume": 521048.0}, {"date": "2020-11-20", "close": 56.09, "volume": 534808.0}, {"date": "2020-11-23", "close": 58.03, "volume": 860679.0}, {"date": "2020-11-24", "close": 59.23, "volume": 1604683.0}, {"date": "2020-11-25", "close": 57.83, "volume": 702959.0}, {"date": "2020-11-27", "close": 57.81, "volume": 615279.0}, {"date": "2020-11-30", "close": 56.71, "volume": 809605.0}, {"date": "2020-12-01", "close": 56.58, "volume": 989697.0}, {"date": "2020-12-02", "close": 58.42, "volume": 472185.0}, {"date": "2020-12-03", "close": 61.22, "volume": 1072609.0}, {"date": "2020-12-04", "close": 62.59, "volume": 1042029.0}, {"date": "2020-12-07", "close": 62.7, "volume": 708548.0}, {"date": "2020-12-08", "close": 64.26, "volume": 848127.0}, {"date": "2020-12-09", "close": 66.64, "volume": 1128549.0}, {"date": "2020-12-10", "close": 67.55, "volume": 667767.0}, {"date": "2020-12-11", "close": 67.95, "volume": 803154.0}, {"date": "2020-12-14", "close": 66.71, "volume": 1002227.0}, {"date": "2020-12-15", "close": 67.62, "volume": 776776.0}, {"date": "2020-12-16", "close": 67.02, "volume": 515815.0}, {"date": "2020-12-17", "close": 65.85, "volume": 825215.0}, {"date": "2020-12-18", "close": 66.08, "volume": 1772663.0}, {"date": "2020-12-21", "close": 67.05, "volume": 746842.0}, {"date": "2020-12-22", "close": 68.8, "volume": 572747.0}, {"date": "2020-12-23", "close": 69.85, "volume": 614600.0}, {"date": "2020-12-24", "close": 69.87, "volume": 184996.0}, {"date": "2020-12-28", "close": 70.4, "volume": 436056.0}, {"date": "2020-12-29", "close": 68.24, "volume": 875572.0}, {"date": "2020-12-30", "close": 68.72, "volume": 486975.0}, {"date": "2020-12-31", "close": 68.18, "volume": 484687.0}, {"date": "2021-01-04", "close": 67.29, "volume": 599413.0}, {"date": "2021-01-05", "close": 69.25, "volume": 675928.0}, {"date": "2021-01-06", "close": 78.64, "volume": 1568681.0}, {"date": "2021-01-07", "close": 79.35, "volume": 1080579.0}, {"date": "2021-01-08", "close": 76.44, "volume": 1180430.0}, {"date": "2021-01-11", "close": 77.24, "volume": 889124.0}, {"date": "2021-01-12", "close": 80.53, "volume": 865319.0}, {"date": "2021-01-13", "close": 78.09, "volume": 696473.0}, {"date": "2021-01-14", "close": 81.4, "volume": 917418.0}, {"date": "2021-01-15", "close": 81.21, "volume": 850290.0}, {"date": "2021-01-19", "close": 80.99, "volume": 1446928.0}, {"date": "2021-01-20", "close": 81.76, "volume": 943931.0}, {"date": "2021-01-21", "close": 80.71, "volume": 682682.0}, {"date": "2021-01-22", "close": 82.3, "volume": 512705.0}, {"date": "2021-01-25", "close": 79.92, "volume": 792237.0}, {"date": "2021-01-26", "close": 81.07, "volume": 762109.0}, {"date": "2021-01-27", "close": 81.29, "volume": 1537279.0}, {"date": "2021-01-28", "close": 79.06, "volume": 813965.0}, {"date": "2021-01-29", "close": 77.15, "volume": 866205.0}, {"date": "2021-02-01", "close": 80.69, "volume": 785211.0}, {"date": "2021-02-02", "close": 80.72, "volume": 544117.0}, {"date": "2021-02-03", "close": 81.5, "volume": 503063.0}, {"date": "2021-02-04", "close": 82.93, "volume": 647614.0}, {"date": "2021-02-05", "close": 84.48, "volume": 581834.0}, {"date": "2021-02-08", "close": 82.91, "volume": 699554.0}, {"date": "2021-02-09", "close": 84.45, "volume": 579673.0}, {"date": "2021-02-10", "close": 84.67, "volume": 628947.0}, {"date": "2021-02-11", "close": 85.72, "volume": 508445.0}, {"date": "2021-02-12", "close": 86.57, "volume": 457611.0}, {"date": "2021-02-16", "close": 86.41, "volume": 788483.0}, {"date": "2021-02-17", "close": 84.61, "volume": 499864.0}, {"date": "2021-02-18", "close": 83.74, "volume": 534694.0}, {"date": "2021-02-19", "close": 85.88, "volume": 481231.0}, {"date": "2021-02-22", "close": 87.26, "volume": 508585.0}, {"date": "2021-02-23", "close": 88.48, "volume": 697427.0}, {"date": "2021-02-24", "close": 89.14, "volume": 734910.0}, {"date": "2021-02-25", "close": 87.74, "volume": 1028396.0}, {"date": "2021-02-26", "close": 86.75, "volume": 1143353.0}, {"date": "2021-03-01", "close": 88.97, "volume": 666163.0}, {"date": "2021-03-02", "close": 89.28, "volume": 656313.0}, {"date": "2021-03-03", "close": 89.78, "volume": 774573.0}, {"date": "2021-03-04", "close": 86.72, "volume": 1072355.0}, {"date": "2021-03-05", "close": 92.79, "volume": 939996.0}, {"date": "2021-03-08", "close": 93.91, "volume": 820857.0}, {"date": "2021-03-09", "close": 91.73, "volume": 633560.0}, {"date": "2021-03-10", "close": 95.77, "volume": 530465.0}, {"date": "2021-03-11", "close": 95.99, "volume": 693586.0}, {"date": "2021-03-12", "close": 98.93, "volume": 837750.0}, {"date": "2021-03-15", "close": 97.62, "volume": 688882.0}, {"date": "2021-03-16", "close": 94.94, "volume": 847052.0}, {"date": "2021-03-17", "close": 96.5, "volume": 543519.0}, {"date": "2021-03-18", "close": 92.36, "volume": 780559.0}, {"date": "2021-03-19", "close": 92.33, "volume": 1274229.0}, {"date": "2021-03-22", "close": 91.15, "volume": 698967.0}, {"date": "2021-03-23", "close": 87.26, "volume": 943101.0}, {"date": "2021-03-24", "close": 86.01, "volume": 788741.0}, {"date": "2021-03-25", "close": 88.42, "volume": 744447.0}, {"date": "2021-03-26", "close": 90.13, "volume": 802924.0}, {"date": "2021-03-29", "close": 86.39, "volume": 880005.0}, {"date": "2021-03-30", "close": 90.68, "volume": 717886.0}, {"date": "2021-03-31", "close": 93.7, "volume": 1420797.0}, {"date": "2021-04-01", "close": 94.79, "volume": 853598.0}, {"date": "2021-04-05", "close": 97.65, "volume": 702549.0}, {"date": "2021-04-06", "close": 97.35, "volume": 707381.0}, {"date": "2021-04-07", "close": 97.15, "volume": 521710.0}, {"date": "2021-04-08", "close": 98.12, "volume": 821558.0}, {"date": "2021-04-09", "close": 99.62, "volume": 491608.0}, {"date": "2021-04-12", "close": 99.97, "volume": 570008.0}, {"date": "2021-04-13", "close": 99.22, "volume": 983629.0}, {"date": "2021-04-14", "close": 99.78, "volume": 1073805.0}, {"date": "2021-04-15", "close": 98.55, "volume": 1018821.0}, {"date": "2021-04-16", "close": 101.65, "volume": 648839.0}, {"date": "2021-04-19", "close": 100.39, "volume": 625513.0}, {"date": "2021-04-20", "close": 99.38, "volume": 858698.0}, {"date": "2021-04-21", "close": 99.03, "volume": 579418.0}, {"date": "2021-04-22", "close": 98.37, "volume": 740575.0}, {"date": "2021-04-23", "close": 101.64, "volume": 466662.0}, {"date": "2021-04-26", "close": 101.57, "volume": 400801.0}, {"date": "2021-04-27", "close": 103.1, "volume": 467655.0}, {"date": "2021-04-28", "close": 103.39, "volume": 459477.0}, {"date": "2021-04-29", "close": 105.53, "volume": 877883.0}, {"date": "2021-04-30", "close": 104.36, "volume": 983652.0}, {"date": "2021-05-03", "close": 105.81, "volume": 631598.0}, {"date": "2021-05-04", "close": 107.16, "volume": 911520.0}, {"date": "2021-05-05", "close": 107.76, "volume": 752282.0}, {"date": "2021-05-06", "close": 109.35, "volume": 1278387.0}, {"date": "2021-05-07", "close": 111.28, "volume": 1550961.0}, {"date": "2021-05-10", "close": 115.55, "volume": 1170736.0}, {"date": "2021-05-11", "close": 118.46, "volume": 1223419.0}, {"date": "2021-05-12", "close": 113.49, "volume": 944063.0}, {"date": "2021-05-13", "close": 116.79, "volume": 979045.0}, {"date": "2021-05-14", "close": 118.41, "volume": 768811.0}, {"date": "2021-05-17", "close": 120.17, "volume": 748489.0}, {"date": "2021-05-18", "close": 117.71, "volume": 685448.0}, {"date": "2021-05-19", "close": 112.77, "volume": 1108347.0}, {"date": "2021-05-20", "close": 114.42, "volume": 799103.0}, {"date": "2021-05-21", "close": 116.02, "volume": 660026.0}, {"date": "2021-05-24", "close": 115.99, "volume": 895163.0}, {"date": "2021-05-25", "close": 114.83, "volume": 1034637.0}, {"date": "2021-05-26", "close": 116.1, "volume": 1141487.0}, {"date": "2021-05-27", "close": 117.1, "volume": 967958.0}, {"date": "2021-05-28", "close": 116.33, "volume": 623216.0}, {"date": "2021-06-01", "close": 117.4, "volume": 624512.0}, {"date": "2021-06-02", "close": 117.47, "volume": 849142.0}, {"date": "2021-06-03", "close": 119.33, "volume": 866784.0}, {"date": "2021-06-04", "close": 119.45, "volume": 708071.0}, {"date": "2021-06-07", "close": 119.51, "volume": 531198.0}, {"date": "2021-06-08", "close": 121.26, "volume": 562254.0}, {"date": "2021-06-09", "close": 120.67, "volume": 626640.0}, {"date": "2021-06-10", "close": 117.73, "volume": 739057.0}, {"date": "2021-06-11", "close": 117.22, "volume": 588548.0}, {"date": "2021-06-14", "close": 114.09, "volume": 1727558.0}, {"date": "2021-06-15", "close": 113.91, "volume": 1065480.0}, {"date": "2021-06-16", "close": 109.05, "volume": 1345813.0}, {"date": "2021-06-17", "close": 104.7, "volume": 2113947.0}, {"date": "2021-06-18", "close": 100.21, "volume": 1958285.0}, {"date": "2021-06-21", "close": 103.58, "volume": 1336520.0}, {"date": "2021-06-22", "close": 103.15, "volume": 1134498.0}, {"date": "2021-06-23", "close": 103.35, "volume": 1002178.0}, {"date": "2021-06-24", "close": 107.05, "volume": 1244661.0}, {"date": "2021-06-25", "close": 107.68, "volume": 8034064.0}, {"date": "2021-06-28", "close": 106.34, "volume": 1055321.0}, {"date": "2021-06-29", "close": 105.2, "volume": 739437.0}, {"date": "2021-06-30", "close": 106.1, "volume": 916978.0}, {"date": "2021-07-01", "close": 106.43, "volume": 586688.0}, {"date": "2021-07-02", "close": 105.71, "volume": 463022.0}, {"date": "2021-07-06", "close": 102.64, "volume": 892388.0}, {"date": "2021-07-07", "close": 102.22, "volume": 773575.0}, {"date": "2021-07-08", "close": 101.02, "volume": 769195.0}, {"date": "2021-07-09", "close": 104.15, "volume": 518263.0}, {"date": "2021-07-12", "close": 105.13, "volume": 495090.0}, {"date": "2021-07-13", "close": 103.73, "volume": 378567.0}, {"date": "2021-07-14", "close": 101.95, "volume": 426184.0}, {"date": "2021-07-15", "close": 101.53, "volume": 337310.0}, {"date": "2021-07-16", "close": 99.18, "volume": 413346.0}, {"date": "2021-07-19", "close": 96.7, "volume": 648099.0}, {"date": "2021-07-20", "close": 100.24, "volume": 999715.0}, {"date": "2021-07-21", "close": 101.25, "volume": 428421.0}, {"date": "2021-07-22", "close": 99.41, "volume": 303976.0}, {"date": "2021-07-23", "close": 100.42, "volume": 383663.0}, {"date": "2021-07-26", "close": 99.85, "volume": 406699.0}, {"date": "2021-07-27", "close": 99.14, "volume": 344603.0}, {"date": "2021-07-28", "close": 101.44, "volume": 684651.0}, {"date": "2021-07-29", "close": 102.17, "volume": 459082.0}, {"date": "2021-07-30", "close": 101.23, "volume": 527488.0}, {"date": "2021-08-02", "close": 99.96, "volume": 702840.0}, {"date": "2021-08-03", "close": 101.64, "volume": 473411.0}, {"date": "2021-08-04", "close": 98.24, "volume": 640383.0}, {"date": "2021-08-05", "close": 100.41, "volume": 616433.0}, {"date": "2021-08-06", "close": 94.25, "volume": 1547482.0}, {"date": "2021-08-09", "close": 92.39, "volume": 1181768.0}, {"date": "2021-08-10", "close": 93.36, "volume": 996172.0}, {"date": "2021-08-11", "close": 94.53, "volume": 741874.0}, {"date": "2021-08-12", "close": 94.52, "volume": 574946.0}, {"date": "2021-08-13", "close": 93.21, "volume": 558977.0}, {"date": "2021-08-16", "close": 91.98, "volume": 863810.0}, {"date": "2021-08-17", "close": 90.86, "volume": 777091.0}, {"date": "2021-08-18", "close": 89.43, "volume": 508924.0}, {"date": "2021-08-19", "close": 88.77, "volume": 685523.0}, {"date": "2021-08-20", "close": 89.48, "volume": 476789.0}, {"date": "2021-08-23", "close": 90.11, "volume": 652479.0}, {"date": "2021-08-24", "close": 92.45, "volume": 616339.0}, {"date": "2021-08-25", "close": 94.39, "volume": 746804.0}, {"date": "2021-08-26", "close": 91.87, "volume": 522257.0}, {"date": "2021-08-27", "close": 93.28, "volume": 614855.0}, {"date": "2021-08-30", "close": 92.74, "volume": 563966.0}, {"date": "2021-08-31", "close": 91.44, "volume": 1171809.0}, {"date": "2021-09-01", "close": 89.0, "volume": 1245799.0}, {"date": "2021-09-02", "close": 93.07, "volume": 1040302.0}, {"date": "2021-09-03", "close": 91.81, "volume": 423868.0}, {"date": "2021-09-07", "close": 91.97, "volume": 669746.0}, {"date": "2021-09-08", "close": 92.41, "volume": 635676.0}, {"date": "2021-09-09", "close": 90.37, "volume": 498842.0}, {"date": "2021-09-10", "close": 88.82, "volume": 492224.0}, {"date": "2021-09-13", "close": 90.64, "volume": 577419.0}, {"date": "2021-09-14", "close": 90.05, "volume": 641011.0}, {"date": "2021-09-15", "close": 92.62, "volume": 835547.0}, {"date": "2021-09-16", "close": 90.34, "volume": 503039.0}, {"date": "2021-09-17", "close": 89.61, "volume": 1023401.0}, {"date": "2021-09-20", "close": 87.27, "volume": 673632.0}, {"date": "2021-09-21", "close": 85.77, "volume": 737060.0}, {"date": "2021-09-22", "close": 85.94, "volume": 636211.0}, {"date": "2021-09-23", "close": 87.14, "volume": 639358.0}, {"date": "2021-09-24", "close": 86.95, "volume": 541247.0}, {"date": "2021-09-27", "close": 89.3, "volume": 1044564.0}, {"date": "2021-09-28", "close": 88.94, "volume": 838543.0}, {"date": "2021-09-29", "close": 88.48, "volume": 1066720.0}, {"date": "2021-09-30", "close": 86.28, "volume": 1059819.0}, {"date": "2021-10-01", "close": 89.3, "volume": 605705.0}, {"date": "2021-10-04", "close": 88.47, "volume": 733557.0}, {"date": "2021-10-05", "close": 89.1, "volume": 1017759.0}, {"date": "2021-10-06", "close": 86.67, "volume": 586856.0}, {"date": "2021-10-07", "close": 88.45, "volume": 546753.0}, {"date": "2021-10-08", "close": 87.98, "volume": 634561.0}, {"date": "2021-10-11", "close": 85.69, "volume": 584057.0}, {"date": "2021-10-12", "close": 85.89, "volume": 494346.0}, {"date": "2021-10-13", "close": 85.07, "volume": 692726.0}, {"date": "2021-10-14", "close": 86.71, "volume": 416286.0}, {"date": "2021-10-15", "close": 86.26, "volume": 366586.0}, {"date": "2021-10-18", "close": 86.44, "volume": 335369.0}, {"date": "2021-10-19", "close": 86.87, "volume": 379481.0}, {"date": "2021-10-20", "close": 87.46, "volume": 426957.0}, {"date": "2021-10-21", "close": 88.82, "volume": 435372.0}, {"date": "2021-10-22", "close": 88.54, "volume": 564134.0}, {"date": "2021-10-25", "close": 89.21, "volume": 851009.0}, {"date": "2021-10-26", "close": 89.01, "volume": 665837.0}, {"date": "2021-10-27", "close": 86.61, "volume": 771403.0}, {"date": "2021-10-28", "close": 89.66, "volume": 545630.0}, {"date": "2021-10-29", "close": 89.13, "volume": 575149.0}, {"date": "2021-11-01", "close": 91.0, "volume": 764037.0}, {"date": "2021-11-02", "close": 89.84, "volume": 791157.0}, {"date": "2021-11-03", "close": 89.83, "volume": 641818.0}, {"date": "2021-11-04", "close": 89.54, "volume": 690037.0}, {"date": "2021-11-05", "close": 93.84, "volume": 1336835.0}, {"date": "2021-11-08", "close": 99.6, "volume": 2051387.0}, {"date": "2021-11-09", "close": 96.51, "volume": 733908.0}, {"date": "2021-11-10", "close": 95.25, "volume": 565514.0}, {"date": "2021-11-11", "close": 95.71, "volume": 476255.0}, {"date": "2021-11-12", "close": 95.66, "volume": 318381.0}, {"date": "2021-11-15", "close": 93.74, "volume": 483340.0}, {"date": "2021-11-16", "close": 95.67, "volume": 637505.0}, {"date": "2021-11-17", "close": 94.7, "volume": 473899.0}, {"date": "2021-11-18", "close": 96.78, "volume": 926124.0}, {"date": "2021-11-19", "close": 100.98, "volume": 1534086.0}, {"date": "2021-11-22", "close": 97.88, "volume": 634303.0}, {"date": "2021-11-23", "close": 101.57, "volume": 1005679.0}, {"date": "2021-11-24", "close": 100.58, "volume": 527288.0}, {"date": "2021-11-26", "close": 97.72, "volume": 295390.0}, {"date": "2021-11-29", "close": 97.79, "volume": 452828.0}, {"date": "2021-11-30", "close": 92.17, "volume": 682996.0}, {"date": "2021-12-01", "close": 90.19, "volume": 583318.0}, {"date": "2021-12-02", "close": 92.06, "volume": 518374.0}, {"date": "2021-12-03", "close": 89.05, "volume": 642050.0}, {"date": "2021-12-06", "close": 92.09, "volume": 820920.0}, {"date": "2021-12-07", "close": 95.89, "volume": 793889.0}, {"date": "2021-12-08", "close": 95.07, "volume": 869637.0}, {"date": "2021-12-09", "close": 93.26, "volume": 642424.0}, {"date": "2021-12-10", "close": 91.95, "volume": 356770.0}, {"date": "2021-12-13", "close": 89.76, "volume": 411648.0}, {"date": "2021-12-14", "close": 88.87, "volume": 626728.0}, {"date": "2021-12-15", "close": 88.7, "volume": 571979.0}, {"date": "2021-12-16", "close": 87.98, "volume": 414099.0}, {"date": "2021-12-17", "close": 86.52, "volume": 1124338.0}, {"date": "2021-12-20", "close": 87.7, "volume": 674645.0}, {"date": "2021-12-21", "close": 90.26, "volume": 540294.0}, {"date": "2021-12-22", "close": 90.75, "volume": 446011.0}, {"date": "2021-12-23", "close": 91.29, "volume": 222407.0}, {"date": "2021-12-27", "close": 92.03, "volume": 389919.0}, {"date": "2021-12-28", "close": 91.85, "volume": 271856.0}, {"date": "2021-12-29", "close": 91.87, "volume": 340328.0}, {"date": "2021-12-30", "close": 91.98, "volume": 432739.0}, {"date": "2021-12-31", "close": 92.28, "volume": 263683.0}, {"date": "2022-01-03", "close": 94.18, "volume": 452763.0}, {"date": "2022-01-04", "close": 96.08, "volume": 592795.0}, {"date": "2022-01-05", "close": 94.08, "volume": 693775.0}, {"date": "2022-01-06", "close": 94.48, "volume": 421775.0}, {"date": "2022-01-07", "close": 93.96, "volume": 559038.0}, {"date": "2022-01-10", "close": 94.75, "volume": 522299.0}, {"date": "2022-01-11", "close": 96.57, "volume": 424686.0}, {"date": "2022-01-12", "close": 93.92, "volume": 765177.0}, {"date": "2022-01-13", "close": 94.47, "volume": 369973.0}, {"date": "2022-01-14", "close": 96.44, "volume": 511987.0}, {"date": "2022-01-18", "close": 94.19, "volume": 456331.0}, {"date": "2022-01-19", "close": 90.9, "volume": 493157.0}, {"date": "2022-01-20", "close": 90.11, "volume": 462297.0}, {"date": "2022-01-21", "close": 88.85, "volume": 746427.0}, {"date": "2022-01-24", "close": 89.53, "volume": 776341.0}, {"date": "2022-01-25", "close": 87.57, "volume": 613216.0}, {"date": "2022-01-26", "close": 86.49, "volume": 594204.0}, {"date": "2022-01-27", "close": 83.64, "volume": 998594.0}, {"date": "2022-01-28", "close": 85.13, "volume": 417876.0}, {"date": "2022-01-31", "close": 86.13, "volume": 478606.0}, {"date": "2022-02-01", "close": 87.23, "volume": 369126.0}, {"date": "2022-02-02", "close": 85.19, "volume": 486033.0}, {"date": "2022-02-03", "close": 84.58, "volume": 379806.0}, {"date": "2022-02-04", "close": 84.84, "volume": 410017.0}, {"date": "2022-02-07", "close": 85.48, "volume": 397990.0}, {"date": "2022-02-08", "close": 88.28, "volume": 424421.0}, {"date": "2022-02-09", "close": 91.82, "volume": 659841.0}, {"date": "2022-02-10", "close": 90.16, "volume": 415408.0}, {"date": "2022-02-11", "close": 89.09, "volume": 382290.0}, {"date": "2022-02-14", "close": 89.2, "volume": 534029.0}, {"date": "2022-02-15", "close": 92.88, "volume": 504642.0}, {"date": "2022-02-16", "close": 94.18, "volume": 509722.0}, {"date": "2022-02-17", "close": 93.02, "volume": 373223.0}, {"date": "2022-02-18", "close": 91.5, "volume": 287979.0}, {"date": "2022-02-22", "close": 88.17, "volume": 376289.0}, {"date": "2022-02-23", "close": 86.97, "volume": 566256.0}, {"date": "2022-02-24", "close": 90.95, "volume": 781144.0}, {"date": "2022-02-25", "close": 79.05, "volume": 2703870.0}, {"date": "2022-02-28", "close": 78.76, "volume": 1739775.0}, {"date": "2022-03-01", "close": 76.51, "volume": 1127956.0}, {"date": "2022-03-02", "close": 77.39, "volume": 1004497.0}, {"date": "2022-03-03", "close": 76.85, "volume": 662080.0}, {"date": "2022-03-04", "close": 74.9, "volume": 767289.0}, {"date": "2022-03-07", "close": 71.94, "volume": 976557.0}, {"date": "2022-03-08", "close": 77.79, "volume": 1771710.0}, {"date": "2022-03-09", "close": 79.6, "volume": 879803.0}, {"date": "2022-03-10", "close": 81.96, "volume": 614797.0}, {"date": "2022-03-11", "close": 85.38, "volume": 829079.0}, {"date": "2022-03-14", "close": 82.85, "volume": 835689.0}, {"date": "2022-03-15", "close": 82.91, "volume": 651007.0}, {"date": "2022-03-16", "close": 85.93, "volume": 712389.0}, {"date": "2022-03-17", "close": 87.23, "volume": 606010.0}, {"date": "2022-03-18", "close": 88.56, "volume": 1342678.0}, {"date": "2022-03-21", "close": 88.01, "volume": 519572.0}, {"date": "2022-03-22", "close": 88.58, "volume": 542002.0}, {"date": "2022-03-23", "close": 86.71, "volume": 320165.0}, {"date": "2022-03-24", "close": 86.92, "volume": 437696.0}, {"date": "2022-03-25", "close": 87.63, "volume": 309553.0}, {"date": "2022-03-28", "close": 86.17, "volume": 398204.0}, {"date": "2022-03-29", "close": 86.93, "volume": 558784.0}, {"date": "2022-03-30", "close": 86.13, "volume": 499789.0}, {"date": "2022-03-31", "close": 87.1, "volume": 1103216.0}, {"date": "2022-04-01", "close": 87.6, "volume": 527014.0}, {"date": "2022-04-04", "close": 83.73, "volume": 929088.0}, {"date": "2022-04-05", "close": 81.26, "volume": 1022642.0}, {"date": "2022-04-06", "close": 79.46, "volume": 750200.0}, {"date": "2022-04-07", "close": 78.8, "volume": 874231.0}, {"date": "2022-04-08", "close": 79.58, "volume": 509787.0}, {"date": "2022-04-11", "close": 80.66, "volume": 624401.0}, {"date": "2022-04-12", "close": 80.28, "volume": 446305.0}, {"date": "2022-04-13", "close": 78.6, "volume": 567026.0}, {"date": "2022-04-14", "close": 79.75, "volume": 611362.0}, {"date": "2022-04-18", "close": 78.79, "volume": 294583.0}, {"date": "2022-04-19", "close": 80.96, "volume": 467525.0}, {"date": "2022-04-20", "close": 81.59, "volume": 293481.0}, {"date": "2022-04-21", "close": 78.94, "volume": 392792.0}, {"date": "2022-04-22", "close": 75.73, "volume": 604715.0}, {"date": "2022-04-25", "close": 75.13, "volume": 571082.0}, {"date": "2022-04-26", "close": 72.29, "volume": 501338.0}, {"date": "2022-04-27", "close": 72.33, "volume": 446385.0}, {"date": "2022-04-28", "close": 72.81, "volume": 524224.0}, {"date": "2022-04-29", "close": 72.01, "volume": 551280.0}, {"date": "2022-05-02", "close": 72.75, "volume": 669443.0}, {"date": "2022-05-03", "close": 73.73, "volume": 523508.0}, {"date": "2022-05-04", "close": 76.9, "volume": 616537.0}, {"date": "2022-05-05", "close": 74.44, "volume": 926738.0}, {"date": "2022-05-06", "close": 77.03, "volume": 1748070.0}, {"date": "2022-05-09", "close": 74.7, "volume": 1111549.0}, {"date": "2022-05-10", "close": 75.73, "volume": 809659.0}, {"date": "2022-05-11", "close": 75.22, "volume": 814977.0}, {"date": "2022-05-12", "close": 75.64, "volume": 827714.0}, {"date": "2022-05-13", "close": 77.74, "volume": 663106.0}, {"date": "2022-05-16", "close": 78.18, "volume": 742279.0}, {"date": "2022-05-17", "close": 79.97, "volume": 1025200.0}, {"date": "2022-05-18", "close": 78.04, "volume": 765186.0}, {"date": "2022-05-19", "close": 78.2, "volume": 688746.0}, {"date": "2022-05-20", "close": 80.25, "volume": 958799.0}, {"date": "2022-05-23", "close": 79.6, "volume": 539128.0}, {"date": "2022-05-24", "close": 79.11, "volume": 393255.0}, {"date": "2022-05-25", "close": 81.2, "volume": 534097.0}, {"date": "2022-05-26", "close": 83.09, "volume": 582720.0}, {"date": "2022-05-27", "close": 84.28, "volume": 424252.0}, {"date": "2022-05-31", "close": 83.59, "volume": 611472.0}, {"date": "2022-06-01", "close": 83.54, "volume": 452266.0}, {"date": "2022-06-02", "close": 83.18, "volume": 723317.0}, {"date": "2022-06-03", "close": 81.15, "volume": 615619.0}, {"date": "2022-06-06", "close": 85.0, "volume": 1398052.0}, {"date": "2022-06-07", "close": 87.16, "volume": 717579.0}, {"date": "2022-06-08", "close": 85.95, "volume": 484235.0}, {"date": "2022-06-09", "close": 85.19, "volume": 524785.0}, {"date": "2022-06-10", "close": 82.44, "volume": 1377056.0}, {"date": "2022-06-13", "close": 78.94, "volume": 712505.0}, {"date": "2022-06-14", "close": 76.97, "volume": 583419.0}, {"date": "2022-06-15", "close": 75.47, "volume": 986223.0}, {"date": "2022-06-16", "close": 68.67, "volume": 1414674.0}, {"date": "2022-06-17", "close": 69.4, "volume": 1957160.0}, {"date": "2022-06-21", "close": 73.64, "volume": 859231.0}, {"date": "2022-06-22", "close": 72.52, "volume": 609150.0}, {"date": "2022-06-23", "close": 70.4, "volume": 796126.0}, {"date": "2022-06-24", "close": 73.57, "volume": 731044.0}, {"date": "2022-06-27", "close": 75.03, "volume": 344054.0}, {"date": "2022-06-28", "close": 72.8, "volume": 459349.0}, {"date": "2022-06-29", "close": 71.3, "volume": 662401.0}, {"date": "2022-06-30", "close": 71.66, "volume": 462100.0}, {"date": "2022-07-01", "close": 72.08, "volume": 476448.0}, {"date": "2022-07-05", "close": 71.8, "volume": 472312.0}, {"date": "2022-07-06", "close": 70.87, "volume": 760769.0}, {"date": "2022-07-07", "close": 72.97, "volume": 336788.0}, {"date": "2022-07-08", "close": 72.65, "volume": 316534.0}, {"date": "2022-07-11", "close": 71.7, "volume": 373974.0}, {"date": "2022-07-12", "close": 71.26, "volume": 340692.0}, {"date": "2022-07-13", "close": 71.5, "volume": 346829.0}, {"date": "2022-07-14", "close": 70.99, "volume": 386497.0}, {"date": "2022-07-15", "close": 71.51, "volume": 346234.0}, {"date": "2022-07-18", "close": 70.63, "volume": 314207.0}, {"date": "2022-07-19", "close": 73.79, "volume": 502939.0}, {"date": "2022-07-20", "close": 73.51, "volume": 360417.0}, {"date": "2022-07-21", "close": 73.27, "volume": 359953.0}, {"date": "2022-07-22", "close": 72.52, "volume": 323802.0}, {"date": "2022-07-25", "close": 68.36, "volume": 4219633.0}, {"date": "2022-07-26", "close": 71.7, "volume": 1580107.0}, {"date": "2022-07-27", "close": 74.04, "volume": 919929.0}, {"date": "2022-07-28", "close": 78.96, "volume": 1418700.0}, {"date": "2022-07-29", "close": 78.93, "volume": 606677.0}, {"date": "2022-08-01", "close": 78.13, "volume": 590665.0}, {"date": "2022-08-02", "close": 79.11, "volume": 703117.0}, {"date": "2022-08-03", "close": 79.72, "volume": 411724.0}, {"date": "2022-08-04", "close": 80.24, "volume": 569984.0}, {"date": "2022-08-05", "close": 81.29, "volume": 788904.0}, {"date": "2022-08-08", "close": 80.85, "volume": 661602.0}, {"date": "2022-08-09", "close": 79.62, "volume": 617445.0}, {"date": "2022-08-10", "close": 80.55, "volume": 461409.0}, {"date": "2022-08-11", "close": 81.75, "volume": 408690.0}, {"date": "2022-08-12", "close": 83.15, "volume": 397427.0}, {"date": "2022-08-15", "close": 82.23, "volume": 475920.0}, {"date": "2022-08-16", "close": 82.42, "volume": 387986.0}, {"date": "2022-08-17", "close": 81.79, "volume": 450953.0}, {"date": "2022-08-18", "close": 82.99, "volume": 346396.0}, {"date": "2022-08-19", "close": 82.12, "volume": 458618.0}, {"date": "2022-08-22", "close": 80.97, "volume": 443480.0}, {"date": "2022-08-23", "close": 82.25, "volume": 388393.0}, {"date": "2022-08-24", "close": 84.58, "volume": 581455.0}, {"date": "2022-08-25", "close": 85.26, "volume": 348542.0}, {"date": "2022-08-26", "close": 83.75, "volume": 458242.0}, {"date": "2022-08-29", "close": 83.85, "volume": 377120.0}, {"date": "2022-08-30", "close": 81.0, "volume": 800655.0}, {"date": "2022-08-31", "close": 80.5, "volume": 452236.0}, {"date": "2022-09-01", "close": 79.34, "volume": 368568.0}, {"date": "2022-09-02", "close": 78.9, "volume": 421221.0}, {"date": "2022-09-06", "close": 77.7, "volume": 587419.0}, {"date": "2022-09-07", "close": 80.08, "volume": 568128.0}, {"date": "2022-09-08", "close": 79.77, "volume": 432016.0}, {"date": "2022-09-09", "close": 82.51, "volume": 670298.0}, {"date": "2022-09-12", "close": 83.2, "volume": 699971.0}, {"date": "2022-09-13", "close": 81.96, "volume": 663999.0}, {"date": "2022-09-14", "close": 83.05, "volume": 576489.0}, {"date": "2022-09-15", "close": 82.31, "volume": 707593.0}, {"date": "2022-09-16", "close": 80.91, "volume": 1027520.0}, {"date": "2022-09-19", "close": 81.69, "volume": 405153.0}, {"date": "2022-09-20", "close": 80.04, "volume": 626712.0}, {"date": "2022-09-21", "close": 78.36, "volume": 587143.0}, {"date": "2022-09-22", "close": 76.11, "volume": 919828.0}, {"date": "2022-09-23", "close": 72.94, "volume": 1246603.0}, {"date": "2022-09-26", "close": 71.76, "volume": 624005.0}, {"date": "2022-09-27", "close": 70.16, "volume": 569587.0}, {"date": "2022-09-28", "close": 70.78, "volume": 1267558.0}, {"date": "2022-09-29", "close": 65.6, "volume": 1040213.0}, {"date": "2022-09-30", "close": 63.5, "volume": 1046856.0}, {"date": "2022-10-03", "close": 66.89, "volume": 960291.0}, {"date": "2022-10-04", "close": 69.04, "volume": 727625.0}, {"date": "2022-10-05", "close": 67.95, "volume": 533163.0}, {"date": "2022-10-06", "close": 67.5, "volume": 825999.0}, {"date": "2022-10-07", "close": 65.53, "volume": 745987.0}, {"date": "2022-10-10", "close": 63.24, "volume": 583065.0}, {"date": "2022-10-11", "close": 64.56, "volume": 795313.0}, {"date": "2022-10-12", "close": 65.53, "volume": 964599.0}, {"date": "2022-10-13", "close": 70.16, "volume": 1365925.0}, {"date": "2022-10-14", "close": 67.96, "volume": 852308.0}, {"date": "2022-10-17", "close": 70.59, "volume": 628911.0}, {"date": "2022-10-18", "close": 72.69, "volume": 678828.0}, {"date": "2022-10-19", "close": 73.11, "volume": 563916.0}, {"date": "2022-10-20", "close": 74.0, "volume": 1065755.0}, {"date": "2022-10-21", "close": 75.3, "volume": 617683.0}, {"date": "2022-10-24", "close": 75.56, "volume": 573027.0}, {"date": "2022-10-25", "close": 76.36, "volume": 514759.0}, {"date": "2022-10-26", "close": 75.83, "volume": 485665.0}, {"date": "2022-10-27", "close": 75.66, "volume": 758672.0}, {"date": "2022-10-28", "close": 76.72, "volume": 970631.0}, {"date": "2022-10-31", "close": 77.08, "volume": 806948.0}, {"date": "2022-11-01", "close": 78.42, "volume": 647087.0}, {"date": "2022-11-02", "close": 76.2, "volume": 789244.0}, {"date": "2022-11-03", "close": 73.96, "volume": 1818284.0}, {"date": "2022-11-04", "close": 86.65, "volume": 2238580.0}, {"date": "2022-11-07", "close": 90.76, "volume": 1639571.0}, {"date": "2022-11-08", "close": 89.93, "volume": 1140090.0}, {"date": "2022-11-09", "close": 88.11, "volume": 1155340.0}, {"date": "2022-11-10", "close": 91.55, "volume": 836659.0}, {"date": "2022-11-11", "close": 95.69, "volume": 746026.0}, {"date": "2022-11-14", "close": 91.03, "volume": 752265.0}, {"date": "2022-11-15", "close": 92.09, "volume": 493773.0}, {"date": "2022-11-16", "close": 91.79, "volume": 376974.0}, {"date": "2022-11-17", "close": 91.57, "volume": 455557.0}, {"date": "2022-11-18", "close": 93.6, "volume": 493819.0}, {"date": "2022-11-21", "close": 93.64, "volume": 642961.0}, {"date": "2022-11-22", "close": 92.02, "volume": 671288.0}, {"date": "2022-11-23", "close": 89.9, "volume": 737749.0}, {"date": "2022-11-25", "close": 90.82, "volume": 244516.0}, {"date": "2022-11-28", "close": 86.58, "volume": 879854.0}, {"date": "2022-11-29", "close": 87.34, "volume": 343832.0}, {"date": "2022-11-30", "close": 90.83, "volume": 528818.0}, {"date": "2022-12-01", "close": 89.07, "volume": 695865.0}, {"date": "2022-12-02", "close": 87.35, "volume": 842458.0}, {"date": "2022-12-05", "close": 86.56, "volume": 745832.0}, {"date": "2022-12-06", "close": 86.64, "volume": 690730.0}, {"date": "2022-12-07", "close": 86.85, "volume": 683495.0}, {"date": "2022-12-08", "close": 88.97, "volume": 742530.0}, {"date": "2022-12-09", "close": 88.29, "volume": 847717.0}, {"date": "2022-12-12", "close": 87.13, "volume": 720077.0}, {"date": "2022-12-13", "close": 89.36, "volume": 764502.0}, {"date": "2022-12-14", "close": 89.15, "volume": 679670.0}, {"date": "2022-12-15", "close": 86.53, "volume": 713907.0}, {"date": "2022-12-16", "close": 85.5, "volume": 1113986.0}, {"date": "2022-12-19", "close": 85.41, "volume": 601141.0}, {"date": "2022-12-20", "close": 85.56, "volume": 686634.0}, {"date": "2022-12-21", "close": 86.6, "volume": 722539.0}, {"date": "2022-12-22", "close": 83.5, "volume": 823781.0}, {"date": "2022-12-23", "close": 85.0, "volume": 535189.0}, {"date": "2022-12-27", "close": 84.25, "volume": 356099.0}, {"date": "2022-12-28", "close": 82.85, "volume": 530346.0}, {"date": "2022-12-29", "close": 84.4, "volume": 558804.0}, {"date": "2022-12-30", "close": 85.33, "volume": 394490.0}, {"date": "2023-01-03", "close": 86.27, "volume": 590804.0}, {"date": "2023-01-04", "close": 87.23, "volume": 539160.0}, {"date": "2023-01-05", "close": 88.14, "volume": 873815.0}, {"date": "2023-01-06", "close": 91.62, "volume": 808961.0}, {"date": "2023-01-09", "close": 94.0, "volume": 1078918.0}, {"date": "2023-01-10", "close": 95.91, "volume": 856380.0}, {"date": "2023-01-11", "close": 95.98, "volume": 528942.0}, {"date": "2023-01-12", "close": 96.56, "volume": 480464.0}, {"date": "2023-01-13", "close": 98.04, "volume": 432580.0}, {"date": "2023-01-17", "close": 95.09, "volume": 604497.0}, {"date": "2023-01-18", "close": 93.68, "volume": 463002.0}, {"date": "2023-01-19", "close": 92.62, "volume": 512766.0}, {"date": "2023-01-20", "close": 95.21, "volume": 450091.0}, {"date": "2023-01-23", "close": 97.08, "volume": 434989.0}, {"date": "2023-01-24", "close": 96.86, "volume": 359836.0}, {"date": "2023-01-25", "close": 96.06, "volume": 387529.0}, {"date": "2023-01-26", "close": 96.56, "volume": 365420.0}, {"date": "2023-01-27", "close": 96.63, "volume": 422500.0}, {"date": "2023-01-30", "close": 96.4, "volume": 291510.0}, {"date": "2023-01-31", "close": 98.23, "volume": 428093.0}, {"date": "2023-02-01", "close": 97.72, "volume": 287088.0}, {"date": "2023-02-02", "close": 98.43, "volume": 746315.0}, {"date": "2023-02-03", "close": 98.66, "volume": 616850.0}, {"date": "2023-02-06", "close": 97.49, "volume": 350189.0}, {"date": "2023-02-07", "close": 98.59, "volume": 387744.0}, {"date": "2023-02-08", "close": 96.35, "volume": 404985.0}, {"date": "2023-02-09", "close": 94.87, "volume": 446719.0}, {"date": "2023-02-10", "close": 94.64, "volume": 342261.0}, {"date": "2023-02-13", "close": 96.55, "volume": 445204.0}, {"date": "2023-02-14", "close": 97.95, "volume": 425675.0}, {"date": "2023-02-15", "close": 99.72, "volume": 416021.0}, {"date": "2023-02-16", "close": 98.89, "volume": 428769.0}, {"date": "2023-02-17", "close": 96.43, "volume": 875521.0}, {"date": "2023-02-21", "close": 92.95, "volume": 668066.0}, {"date": "2023-02-22", "close": 93.24, "volume": 710214.0}, {"date": "2023-02-23", "close": 96.92, "volume": 1445113.0}, {"date": "2023-02-24", "close": 97.18, "volume": 1986049.0}, {"date": "2023-02-27", "close": 96.67, "volume": 865354.0}, {"date": "2023-02-28", "close": 97.72, "volume": 702359.0}, {"date": "2023-03-01", "close": 101.11, "volume": 928021.0}, {"date": "2023-03-02", "close": 102.38, "volume": 690489.0}, {"date": "2023-03-03", "close": 102.19, "volume": 494785.0}, {"date": "2023-03-06", "close": 101.58, "volume": 636623.0}, {"date": "2023-03-07", "close": 99.23, "volume": 609826.0}, {"date": "2023-03-08", "close": 98.98, "volume": 581648.0}, {"date": "2023-03-09", "close": 98.08, "volume": 445851.0}, {"date": "2023-03-10", "close": 96.02, "volume": 771145.0}, {"date": "2023-03-13", "close": 92.62, "volume": 958127.0}, {"date": "2023-03-14", "close": 93.3, "volume": 476489.0}, {"date": "2023-03-15", "close": 87.36, "volume": 1010001.0}, {"date": "2023-03-16", "close": 89.07, "volume": 1002383.0}, {"date": "2023-03-17", "close": 87.09, "volume": 975824.0}, {"date": "2023-03-20", "close": 88.33, "volume": 385263.0}, {"date": "2023-03-21", "close": 89.89, "volume": 452613.0}, {"date": "2023-03-22", "close": 87.24, "volume": 390211.0}, {"date": "2023-03-23", "close": 87.92, "volume": 1169553.0}, {"date": "2023-03-24", "close": 91.48, "volume": 1111345.0}, {"date": "2023-03-27", "close": 94.0, "volume": 717630.0}, {"date": "2023-03-28", "close": 94.7, "volume": 374051.0}, {"date": "2023-03-29", "close": 93.9, "volume": 450201.0}, {"date": "2023-03-30", "close": 94.02, "volume": 365980.0}, {"date": "2023-03-31", "close": 94.44, "volume": 479994.0}, {"date": "2023-04-03", "close": 93.81, "volume": 551247.0}, {"date": "2023-04-04", "close": 88.44, "volume": 824982.0}, {"date": "2023-04-05", "close": 87.79, "volume": 486560.0}, {"date": "2023-04-06", "close": 87.29, "volume": 321422.0}, {"date": "2023-04-10", "close": 90.02, "volume": 352891.0}, {"date": "2023-04-11", "close": 90.41, "volume": 373813.0}, {"date": "2023-04-12", "close": 90.47, "volume": 357370.0}, {"date": "2023-04-13", "close": 89.86, "volume": 373112.0}, {"date": "2023-04-14", "close": 88.39, "volume": 574358.0}, {"date": "2023-04-17", "close": 89.47, "volume": 338863.0}, {"date": "2023-04-18", "close": 88.55, "volume": 373317.0}, {"date": "2023-04-19", "close": 88.36, "volume": 284458.0}, {"date": "2023-04-20", "close": 88.6, "volume": 365153.0}, {"date": "2023-04-21", "close": 86.18, "volume": 605116.0}, {"date": "2023-04-24", "close": 87.73, "volume": 472898.0}, {"date": "2023-04-25", "close": 86.48, "volume": 415058.0}, {"date": "2023-04-26", "close": 85.2, "volume": 521529.0}, {"date": "2023-04-27", "close": 87.25, "volume": 513051.0}, {"date": "2023-04-28", "close": 88.81, "volume": 609725.0}, {"date": "2023-05-01", "close": 87.45, "volume": 432305.0}, {"date": "2023-05-02", "close": 87.02, "volume": 644697.0}, {"date": "2023-05-03", "close": 87.7, "volume": 587343.0}, {"date": "2023-05-04", "close": 85.68, "volume": 896856.0}, {"date": "2023-05-05", "close": 89.33, "volume": 1456874.0}, {"date": "2023-05-08", "close": 88.06, "volume": 630839.0}, {"date": "2023-05-09", "close": 90.02, "volume": 557252.0}, {"date": "2023-05-10", "close": 90.35, "volume": 424266.0}, {"date": "2023-05-11", "close": 90.86, "volume": 584263.0}, {"date": "2023-05-12", "close": 94.99, "volume": 1201087.0}, {"date": "2023-05-15", "close": 97.05, "volume": 688611.0}, {"date": "2023-05-16", "close": 95.65, "volume": 622696.0}, {"date": "2023-05-17", "close": 96.18, "volume": 438721.0}, {"date": "2023-05-18", "close": 98.79, "volume": 812673.0}, {"date": "2023-05-19", "close": 96.85, "volume": 1157583.0}, {"date": "2023-05-22", "close": 97.94, "volume": 839982.0}, {"date": "2023-05-23", "close": 96.89, "volume": 629858.0}, {"date": "2023-05-24", "close": 94.41, "volume": 948425.0}, {"date": "2023-05-25", "close": 96.41, "volume": 622540.0}, {"date": "2023-05-26", "close": 98.24, "volume": 546159.0}, {"date": "2023-05-30", "close": 102.17, "volume": 1191075.0}, {"date": "2023-05-31", "close": 101.36, "volume": 758834.0}, {"date": "2023-06-01", "close": 101.87, "volume": 671421.0}, {"date": "2023-06-02", "close": 105.63, "volume": 712439.0}, {"date": "2023-06-05", "close": 106.26, "volume": 527715.0}, {"date": "2023-06-06", "close": 107.42, "volume": 565788.0}, {"date": "2023-06-07", "close": 109.38, "volume": 1133323.0}, {"date": "2023-06-08", "close": 110.85, "volume": 575509.0}, {"date": "2023-06-09", "close": 110.01, "volume": 669070.0}, {"date": "2023-06-12", "close": 109.96, "volume": 416101.0}, {"date": "2023-06-13", "close": 110.14, "volume": 619999.0}, {"date": "2023-06-14", "close": 107.79, "volume": 1057122.0}, {"date": "2023-06-15", "close": 109.29, "volume": 588979.0}, {"date": "2023-06-16", "close": 110.04, "volume": 828916.0}, {"date": "2023-06-20", "close": 109.79, "volume": 699178.0}, {"date": "2023-06-21", "close": 113.2, "volume": 928899.0}, {"date": "2023-06-22", "close": 113.43, "volume": 493376.0}, {"date": "2023-06-23", "close": 110.54, "volume": 650331.0}, {"date": "2023-06-26", "close": 113.09, "volume": 692805.0}, {"date": "2023-06-27", "close": 116.53, "volume": 470055.0}, {"date": "2023-06-28", "close": 115.58, "volume": 637344.0}, {"date": "2023-06-29", "close": 116.74, "volume": 778203.0}, {"date": "2023-06-30", "close": 117.97, "volume": 648105.0}, {"date": "2023-07-03", "close": 118.2, "volume": 256385.0}, {"date": "2023-07-05", "close": 116.03, "volume": 471526.0}, {"date": "2023-07-06", "close": 115.09, "volume": 527087.0}, {"date": "2023-07-07", "close": 115.75, "volume": 534005.0}, {"date": "2023-07-10", "close": 116.2, "volume": 442338.0}, {"date": "2023-07-11", "close": 115.37, "volume": 872114.0}, {"date": "2023-07-12", "close": 114.66, "volume": 762196.0}, {"date": "2023-07-13", "close": 116.9, "volume": 738109.0}, {"date": "2023-07-14", "close": 115.14, "volume": 691053.0}, {"date": "2023-07-17", "close": 115.44, "volume": 470560.0}, {"date": "2023-07-18", "close": 115.82, "volume": 458883.0}, {"date": "2023-07-19", "close": 115.18, "volume": 525504.0}, {"date": "2023-07-20", "close": 114.51, "volume": 478166.0}, {"date": "2023-07-21", "close": 114.69, "volume": 455389.0}, {"date": "2023-07-24", "close": 116.51, "volume": 471665.0}, {"date": "2023-07-25", "close": 116.88, "volume": 326869.0}, {"date": "2023-07-26", "close": 116.51, "volume": 371491.0}, {"date": "2023-07-27", "close": 117.64, "volume": 1444155.0}, {"date": "2023-07-28", "close": 117.02, "volume": 511932.0}, {"date": "2023-07-31", "close": 117.75, "volume": 399874.0}, {"date": "2023-08-01", "close": 121.95, "volume": 812978.0}, {"date": "2023-08-02", "close": 122.08, "volume": 817634.0}, {"date": "2023-08-03", "close": 120.96, "volume": 1526704.0}, {"date": "2023-08-04", "close": 99.56, "volume": 3730172.0}, {"date": "2023-08-07", "close": 96.14, "volume": 1634292.0}, {"date": "2023-08-08", "close": 92.7, "volume": 1440034.0}, {"date": "2023-08-09", "close": 93.26, "volume": 989800.0}, {"date": "2023-08-10", "close": 94.07, "volume": 745373.0}, {"date": "2023-08-11", "close": 94.12, "volume": 565196.0}, {"date": "2023-08-14", "close": 94.48, "volume": 554048.0}, {"date": "2023-08-15", "close": 93.79, "volume": 393942.0}, {"date": "2023-08-16", "close": 93.59, "volume": 373379.0}, {"date": "2023-08-17", "close": 93.08, "volume": 434617.0}, {"date": "2023-08-18", "close": 94.16, "volume": 513578.0}, {"date": "2023-08-21", "close": 95.32, "volume": 401512.0}, {"date": "2023-08-22", "close": 97.01, "volume": 669386.0}, {"date": "2023-08-23", "close": 97.08, "volume": 407336.0}, {"date": "2023-08-24", "close": 95.66, "volume": 339969.0}, {"date": "2023-08-25", "close": 96.37, "volume": 418366.0}, {"date": "2023-08-28", "close": 98.78, "volume": 447742.0}, {"date": "2023-08-29", "close": 100.75, "volume": 494754.0}, {"date": "2023-08-30", "close": 99.43, "volume": 605614.0}, {"date": "2023-08-31", "close": 99.49, "volume": 315512.0}, {"date": "2023-09-01", "close": 99.47, "volume": 608583.0}, {"date": "2023-09-05", "close": 95.61, "volume": 730848.0}, {"date": "2023-09-06", "close": 93.87, "volume": 536356.0}, {"date": "2023-09-07", "close": 92.48, "volume": 728229.0}, {"date": "2023-09-08", "close": 91.74, "volume": 514164.0}, {"date": "2023-09-11", "close": 90.33, "volume": 716751.0}, {"date": "2023-09-12", "close": 88.18, "volume": 807080.0}, {"date": "2023-09-13", "close": 83.71, "volume": 1678866.0}, {"date": "2023-09-14", "close": 87.19, "volume": 1124338.0}, {"date": "2023-09-15", "close": 84.39, "volume": 1028074.0}, {"date": "2023-09-18", "close": 83.86, "volume": 378283.0}, {"date": "2023-09-19", "close": 83.27, "volume": 564789.0}, {"date": "2023-09-20", "close": 82.04, "volume": 418295.0}, {"date": "2023-09-21", "close": 78.13, "volume": 965447.0}, {"date": "2023-09-22", "close": 76.6, "volume": 1575898.0}, {"date": "2023-09-25", "close": 73.5, "volume": 2209158.0}, {"date": "2023-09-26", "close": 72.27, "volume": 1290575.0}, {"date": "2023-09-27", "close": 72.9, "volume": 831302.0}, {"date": "2023-09-28", "close": 72.82, "volume": 560496.0}, {"date": "2023-09-29", "close": 71.97, "volume": 743958.0}, {"date": "2023-10-02", "close": 69.57, "volume": 1398080.0}, {"date": "2023-10-03", "close": 66.93, "volume": 1070127.0}, {"date": "2023-10-04", "close": 68.28, "volume": 1176497.0}, {"date": "2023-10-05", "close": 67.97, "volume": 1019862.0}, {"date": "2023-10-06", "close": 68.89, "volume": 542994.0}, {"date": "2023-10-09", "close": 66.57, "volume": 937582.0}, {"date": "2023-10-10", "close": 69.81, "volume": 1235044.0}, {"date": "2023-10-11", "close": 67.02, "volume": 1404809.0}, {"date": "2023-10-12", "close": 66.5, "volume": 945359.0}, {"date": "2023-10-13", "close": 63.79, "volume": 1098627.0}, {"date": "2023-10-16", "close": 65.43, "volume": 612836.0}, {"date": "2023-10-17", "close": 68.79, "volume": 1046999.0}, {"date": "2023-10-18", "close": 66.25, "volume": 625113.0}, {"date": "2023-10-19", "close": 64.0, "volume": 824374.0}, {"date": "2023-10-20", "close": 61.16, "volume": 1783198.0}, {"date": "2023-10-23", "close": 62.57, "volume": 1077164.0}, {"date": "2023-10-24", "close": 60.84, "volume": 1079248.0}, {"date": "2023-10-25", "close": 59.42, "volume": 896080.0}, {"date": "2023-10-26", "close": 61.03, "volume": 741354.0}, {"date": "2023-10-27", "close": 59.15, "volume": 736118.0}, {"date": "2023-10-30", "close": 58.49, "volume": 1141952.0}, {"date": "2023-10-31", "close": 59.44, "volume": 967618.0}, {"date": "2023-11-01", "close": 48.98, "volume": 5820809.0}, {"date": "2023-11-02", "close": 49.48, "volume": 4125289.0}, {"date": "2023-11-03", "close": 51.58, "volume": 2648176.0}, {"date": "2023-11-06", "close": 48.62, "volume": 1292744.0}, {"date": "2023-11-07", "close": 49.44, "volume": 1595183.0}, {"date": "2023-11-08", "close": 50.0, "volume": 1316636.0}, {"date": "2023-11-09", "close": 47.6, "volume": 1596342.0}, {"date": "2023-11-10", "close": 49.26, "volume": 1321376.0}, {"date": "2023-11-13", "close": 49.1, "volume": 603320.0}, {"date": "2023-11-14", "close": 51.67, "volume": 1460234.0}, {"date": "2023-11-15", "close": 53.68, "volume": 1564119.0}, {"date": "2023-11-16", "close": 53.31, "volume": 960290.0}, {"date": "2023-11-17", "close": 53.37, "volume": 653732.0}, {"date": "2023-11-20", "close": 54.94, "volume": 1041052.0}, {"date": "2023-11-21", "close": 56.63, "volume": 1500339.0}, {"date": "2023-11-22", "close": 57.34, "volume": 1661312.0}, {"date": "2023-11-24", "close": 57.18, "volume": 439712.0}, {"date": "2023-11-27", "close": 56.65, "volume": 752354.0}, {"date": "2023-11-28", "close": 54.59, "volume": 1166047.0}, {"date": "2023-11-29", "close": 58.95, "volume": 1992494.0}, {"date": "2023-11-30", "close": 60.64, "volume": 1709952.0}, {"date": "2023-12-01", "close": 63.12, "volume": 1418596.0}, {"date": "2023-12-04", "close": 64.36, "volume": 1190180.0}, {"date": "2023-12-05", "close": 65.63, "volume": 1527601.0}, {"date": "2023-12-06", "close": 64.45, "volume": 1608525.0}, {"date": "2023-12-07", "close": 64.82, "volume": 805069.0}, {"date": "2023-12-08", "close": 66.43, "volume": 856561.0}, {"date": "2023-12-11", "close": 67.27, "volume": 682568.0}, {"date": "2023-12-12", "close": 67.64, "volume": 1033955.0}, {"date": "2023-12-13", "close": 71.25, "volume": 1400684.0}, {"date": "2023-12-14", "close": 75.53, "volume": 2027700.0}, {"date": "2023-12-15", "close": 72.89, "volume": 1766457.0}, {"date": "2023-12-18", "close": 71.36, "volume": 776289.0}, {"date": "2023-12-19", "close": 73.49, "volume": 785035.0}, {"date": "2023-12-20", "close": 70.53, "volume": 846152.0}, {"date": "2023-12-21", "close": 72.44, "volume": 713421.0}, {"date": "2023-12-22", "close": 73.09, "volume": 517310.0}, {"date": "2023-12-26", "close": 74.6, "volume": 642050.0}, {"date": "2023-12-27", "close": 74.61, "volume": 507440.0}, {"date": "2023-12-28", "close": 75.59, "volume": 516394.0}, {"date": "2023-12-29", "close": 75.72, "volume": 722628.0}, {"date": "2024-01-02", "close": 74.12, "volume": 518376.0}, {"date": "2024-01-03", "close": 70.51, "volume": 964371.0}, {"date": "2024-01-04", "close": 69.9, "volume": 769355.0}, {"date": "2024-01-05", "close": 70.31, "volume": 768482.0}, {"date": "2024-01-08", "close": 71.82, "volume": 598873.0}, {"date": "2024-01-09", "close": 71.65, "volume": 907193.0}, {"date": "2024-01-10", "close": 74.75, "volume": 1167754.0}, {"date": "2024-01-11", "close": 72.91, "volume": 783924.0}, {"date": "2024-01-12", "close": 71.88, "volume": 622296.0}, {"date": "2024-01-16", "close": 69.15, "volume": 1735699.0}, {"date": "2024-01-17", "close": 66.29, "volume": 1953507.0}, {"date": "2024-01-18", "close": 68.45, "volume": 1018136.0}, {"date": "2024-01-19", "close": 63.16, "volume": 2424877.0}, {"date": "2024-01-22", "close": 64.69, "volume": 2165050.0}, {"date": "2024-01-23", "close": 64.66, "volume": 1853614.0}, {"date": "2024-01-24", "close": 63.78, "volume": 802973.0}, {"date": "2024-01-25", "close": 65.24, "volume": 872078.0}, {"date": "2024-01-26", "close": 64.95, "volume": 532187.0}, {"date": "2024-01-29", "close": 67.0, "volume": 654272.0}, {"date": "2024-01-30", "close": 66.81, "volume": 709777.0}, {"date": "2024-01-31", "close": 65.67, "volume": 700264.0}, {"date": "2024-02-01", "close": 70.11, "volume": 1270611.0}, {"date": "2024-02-02", "close": 70.71, "volume": 871931.0}, {"date": "2024-02-05", "close": 68.01, "volume": 556214.0}, {"date": "2024-02-06", "close": 69.02, "volume": 709066.0}, {"date": "2024-02-07", "close": 68.65, "volume": 632475.0}, {"date": "2024-02-08", "close": 69.26, "volume": 597997.0}, {"date": "2024-02-09", "close": 70.89, "volume": 620771.0}, {"date": "2024-02-12", "close": 73.39, "volume": 843881.0}, {"date": "2024-02-13", "close": 71.47, "volume": 1067302.0}, {"date": "2024-02-14", "close": 72.78, "volume": 1159505.0}, {"date": "2024-02-15", "close": 72.98, "volume": 668395.0}, {"date": "2024-02-16", "close": 71.08, "volume": 815113.0}, {"date": "2024-02-20", "close": 69.31, "volume": 1056281.0}, {"date": "2024-02-21", "close": 70.08, "volume": 648311.0}, {"date": "2024-02-22", "close": 72.21, "volume": 859675.0}, {"date": "2024-02-23", "close": 70.91, "volume": 625858.0}, {"date": "2024-02-26", "close": 72.11, "volume": 913310.0}, {"date": "2024-02-27", "close": 74.25, "volume": 1190313.0}, {"date": "2024-02-28", "close": 74.76, "volume": 905905.0}, {"date": "2024-02-29", "close": 75.46, "volume": 1985943.0}, {"date": "2024-03-01", "close": 84.85, "volume": 3192544.0}, {"date": "2024-03-04", "close": 87.68, "volume": 1554351.0}, {"date": "2024-03-05", "close": 86.38, "volume": 1124466.0}, {"date": "2024-03-06", "close": 88.62, "volume": 1367166.0}, {"date": "2024-03-07", "close": 91.48, "volume": 989498.0}, {"date": "2024-03-08", "close": 92.38, "volume": 837647.0}, {"date": "2024-03-11", "close": 88.54, "volume": 1175206.0}, {"date": "2024-03-12", "close": 88.15, "volume": 652484.0}, {"date": "2024-03-13", "close": 86.7, "volume": 775432.0}, {"date": "2024-03-14", "close": 84.36, "volume": 665609.0}, {"date": "2024-03-15", "close": 84.41, "volume": 1230161.0}, {"date": "2024-03-18", "close": 86.36, "volume": 784966.0}, {"date": "2024-03-19", "close": 85.95, "volume": 502678.0}, {"date": "2024-03-20", "close": 86.48, "volume": 629613.0}, {"date": "2024-03-21", "close": 90.76, "volume": 878135.0}, {"date": "2024-03-22", "close": 89.87, "volume": 482557.0}, {"date": "2024-03-25", "close": 92.05, "volume": 659587.0}, {"date": "2024-03-26", "close": 91.57, "volume": 698716.0}, {"date": "2024-03-27", "close": 93.73, "volume": 799728.0}, {"date": "2024-03-28", "close": 93.25, "volume": 546252.0}, {"date": "2024-04-01", "close": 93.88, "volume": 623776.0}, {"date": "2024-04-02", "close": 92.56, "volume": 720060.0}, {"date": "2024-04-03", "close": 95.01, "volume": 781026.0}, {"date": "2024-04-04", "close": 91.98, "volume": 580929.0}, {"date": "2024-04-05", "close": 93.39, "volume": 533094.0}, {"date": "2024-04-08", "close": 94.16, "volume": 412416.0}, {"date": "2024-04-09", "close": 93.03, "volume": 638217.0}, {"date": "2024-04-10", "close": 90.2, "volume": 551405.0}, {"date": "2024-04-11", "close": 91.91, "volume": 808579.0}, {"date": "2024-04-12", "close": 87.96, "volume": 927305.0}, {"date": "2024-04-15", "close": 84.67, "volume": 961808.0}, {"date": "2024-04-16", "close": 84.66, "volume": 911071.0}, {"date": "2024-04-17", "close": 82.82, "volume": 578626.0}, {"date": "2024-04-18", "close": 83.44, "volume": 510295.0}, {"date": "2024-04-19", "close": 84.42, "volume": 676220.0}, {"date": "2024-04-22", "close": 83.76, "volume": 646601.0}, {"date": "2024-04-23", "close": 86.53, "volume": 442665.0}, {"date": "2024-04-24", "close": 85.18, "volume": 747527.0}, {"date": "2024-04-25", "close": 86.18, "volume": 509609.0}, {"date": "2024-04-26", "close": 89.04, "volume": 536297.0}, {"date": "2024-04-29", "close": 89.49, "volume": 702334.0}, {"date": "2024-04-30", "close": 88.69, "volume": 878824.0}, {"date": "2024-05-01", "close": 88.42, "volume": 804782.0}, {"date": "2024-05-02", "close": 91.0, "volume": 1741156.0}, {"date": "2024-05-03", "close": 101.8, "volume": 2348086.0}, {"date": "2024-05-06", "close": 105.82, "volume": 1388587.0}, {"date": "2024-05-07", "close": 105.65, "volume": 1087651.0}, {"date": "2024-05-08", "close": 105.27, "volume": 939718.0}, {"date": "2024-05-09", "close": 105.63, "volume": 1071851.0}, {"date": "2024-05-10", "close": 108.07, "volume": 828413.0}, {"date": "2024-05-13", "close": 106.98, "volume": 1014628.0}, {"date": "2024-05-14", "close": 106.77, "volume": 660395.0}, {"date": "2024-05-15", "close": 106.99, "volume": 512007.0}, {"date": "2024-05-16", "close": 106.45, "volume": 532366.0}, {"date": "2024-05-17", "close": 107.33, "volume": 500338.0}, {"date": "2024-05-20", "close": 108.88, "volume": 433942.0}, {"date": "2024-05-21", "close": 108.86, "volume": 530534.0}, {"date": "2024-05-22", "close": 109.44, "volume": 964506.0}, {"date": "2024-05-23", "close": 110.07, "volume": 721141.0}, {"date": "2024-05-24", "close": 112.21, "volume": 775368.0}, {"date": "2024-05-28", "close": 110.27, "volume": 623576.0}, {"date": "2024-05-29", "close": 109.98, "volume": 590957.0}, {"date": "2024-05-30", "close": 111.39, "volume": 570253.0}, {"date": "2024-05-31", "close": 112.25, "volume": 971218.0}, {"date": "2024-06-03", "close": 111.89, "volume": 855904.0}, {"date": "2024-06-04", "close": 107.96, "volume": 834789.0}, {"date": "2024-06-05", "close": 110.43, "volume": 1007011.0}, {"date": "2024-06-06", "close": 108.38, "volume": 597910.0}, {"date": "2024-06-07", "close": 107.07, "volume": 673365.0}, {"date": "2024-06-10", "close": 108.95, "volume": 663797.0}, {"date": "2024-06-11", "close": 107.12, "volume": 314205.0}, {"date": "2024-06-12", "close": 109.99, "volume": 645438.0}, {"date": "2024-06-13", "close": 109.39, "volume": 397445.0}, {"date": "2024-06-14", "close": 107.71, "volume": 332394.0}, {"date": "2024-06-17", "close": 108.42, "volume": 350900.0}, {"date": "2024-06-18", "close": 110.67, "volume": 484756.0}, {"date": "2024-06-20", "close": 109.2, "volume": 610367.0}, {"date": "2024-06-21", "close": 111.63, "volume": 2343196.0}, {"date": "2024-06-24", "close": 108.2, "volume": 1119770.0}, {"date": "2024-06-25", "close": 109.82, "volume": 661310.0}, {"date": "2024-06-26", "close": 108.65, "volume": 824139.0}, {"date": "2024-06-27", "close": 109.26, "volume": 563809.0}, {"date": "2024-06-28", "close": 106.99, "volume": 923193.0}, {"date": "2024-07-01", "close": 103.0, "volume": 1067250.0}, {"date": "2024-07-02", "close": 101.0, "volume": 1082796.0}, {"date": "2024-07-03", "close": 102.9, "volume": 489768.0}, {"date": "2024-07-05", "close": 100.58, "volume": 1218957.0}, {"date": "2024-07-08", "close": 102.24, "volume": 734169.0}, {"date": "2024-07-09", "close": 102.04, "volume": 581114.0}, {"date": "2024-07-10", "close": 102.96, "volume": 690008.0}, {"date": "2024-07-11", "close": 103.91, "volume": 1129139.0}, {"date": "2024-07-12", "close": 107.6, "volume": 788714.0}, {"date": "2024-07-15", "close": 104.35, "volume": 644629.0}, {"date": "2024-07-16", "close": 106.33, "volume": 1116735.0}, {"date": "2024-07-17", "close": 103.4, "volume": 642062.0}, {"date": "2024-07-18", "close": 104.27, "volume": 734550.0}, {"date": "2024-07-19", "close": 105.14, "volume": 1096709.0}, {"date": "2024-07-22", "close": 109.05, "volume": 639252.0}, {"date": "2024-07-23", "close": 109.74, "volume": 539262.0}, {"date": "2024-07-24", "close": 105.66, "volume": 524461.0}, {"date": "2024-07-25", "close": 104.98, "volume": 734260.0}, {"date": "2024-07-26", "close": 109.58, "volume": 612593.0}, {"date": "2024-07-29", "close": 107.21, "volume": 865641.0}, {"date": "2024-07-30", "close": 106.37, "volume": 1250522.0}, {"date": "2024-07-31", "close": 110.03, "volume": 1386538.0}, {"date": "2024-08-01", "close": 106.12, "volume": 1718173.0}, {"date": "2024-08-02", "close": 102.18, "volume": 2005031.0}, {"date": "2024-08-05", "close": 101.47, "volume": 1789088.0}, {"date": "2024-08-06", "close": 105.34, "volume": 873007.0}, {"date": "2024-08-07", "close": 104.26, "volume": 984248.0}, {"date": "2024-08-08", "close": 108.32, "volume": 651761.0}, {"date": "2024-08-09", "close": 106.65, "volume": 794153.0}, {"date": "2024-08-12", "close": 106.7, "volume": 549791.0}, {"date": "2024-08-13", "close": 109.0, "volume": 581009.0}, {"date": "2024-08-14", "close": 108.73, "volume": 525584.0}, {"date": "2024-08-15", "close": 110.78, "volume": 609541.0}, {"date": "2024-08-16", "close": 110.8, "volume": 457204.0}, {"date": "2024-08-19", "close": 113.18, "volume": 556128.0}, {"date": "2024-08-20", "close": 111.63, "volume": 546902.0}, {"date": "2024-08-21", "close": 112.53, "volume": 325578.0}, {"date": "2024-08-22", "close": 109.43, "volume": 423358.0}, {"date": "2024-08-23", "close": 111.95, "volume": 432874.0}, {"date": "2024-08-26", "close": 110.88, "volume": 364208.0}, {"date": "2024-08-27", "close": 110.24, "volume": 381544.0}, {"date": "2024-08-28", "close": 109.87, "volume": 589403.0}, {"date": "2024-08-29", "close": 110.82, "volume": 470181.0}, {"date": "2024-08-30", "close": 113.13, "volume": 554786.0}, {"date": "2024-09-03", "close": 104.36, "volume": 801548.0}, {"date": "2024-09-04", "close": 103.93, "volume": 745787.0}, {"date": "2024-09-05", "close": 100.97, "volume": 1556102.0}, {"date": "2024-09-06", "close": 97.26, "volume": 1151390.0}, {"date": "2024-09-09", "close": 101.47, "volume": 1139082.0}, {"date": "2024-09-10", "close": 102.78, "volume": 608453.0}, {"date": "2024-09-11", "close": 107.58, "volume": 602195.0}, {"date": "2024-09-12", "close": 110.4, "volume": 671382.0}, {"date": "2024-09-13", "close": 112.28, "volume": 735857.0}, {"date": "2024-09-16", "close": 113.35, "volume": 637649.0}, {"date": "2024-09-17", "close": 116.58, "volume": 774843.0}, {"date": "2024-09-18", "close": 116.96, "volume": 1322811.0}, {"date": "2024-09-19", "close": 124.51, "volume": 1460317.0}, {"date": "2024-09-20", "close": 126.14, "volume": 2713993.0}, {"date": "2024-09-23", "close": 125.39, "volume": 1095409.0}, {"date": "2024-09-24", "close": 124.0, "volume": 606339.0}, {"date": "2024-09-25", "close": 123.63, "volume": 529623.0}, {"date": "2024-09-26", "close": 122.73, "volume": 631693.0}, {"date": "2024-09-27", "close": 122.8, "volume": 584319.0}, {"date": "2024-09-30", "close": 123.1, "volume": 762457.0}, {"date": "2024-10-01", "close": 122.18, "volume": 813659.0}, {"date": "2024-10-02", "close": 125.13, "volume": 593315.0}, {"date": "2024-10-03", "close": 125.66, "volume": 631931.0}, {"date": "2024-10-04", "close": 127.13, "volume": 663700.0}, {"date": "2024-10-07", "close": 129.55, "volume": 791606.0}, {"date": "2024-10-08", "close": 128.43, "volume": 818538.0}, {"date": "2024-10-09", "close": 127.74, "volume": 599359.0}, {"date": "2024-10-10", "close": 126.78, "volume": 534763.0}, {"date": "2024-10-11", "close": 127.39, "volume": 723397.0}, {"date": "2024-10-14", "close": 125.43, "volume": 801983.0}, {"date": "2024-10-15", "close": 125.38, "volume": 852523.0}, {"date": "2024-10-16", "close": 127.93, "volume": 709530.0}, {"date": "2024-10-17", "close": 127.25, "volume": 512080.0}, {"date": "2024-10-18", "close": 127.15, "volume": 497998.0}, {"date": "2024-10-21", "close": 128.2, "volume": 403015.0}, {"date": "2024-10-22", "close": 125.38, "volume": 529632.0}, {"date": "2024-10-23", "close": 122.32, "volume": 760264.0}, {"date": "2024-10-24", "close": 122.53, "volume": 438593.0}, {"date": "2024-10-25", "close": 121.95, "volume": 404146.0}, {"date": "2024-10-28", "close": 123.73, "volume": 707857.0}, {"date": "2024-10-29", "close": 122.1, "volume": 576212.0}, {"date": "2024-10-30", "close": 120.0, "volume": 879836.0}, {"date": "2024-10-31", "close": 122.89, "volume": 1454598.0}, {"date": "2024-11-01", "close": 130.0, "volume": 2451701.0}, {"date": "2024-11-04", "close": 132.61, "volume": 1120494.0}, {"date": "2024-11-05", "close": 136.54, "volume": 834487.0}, {"date": "2024-11-06", "close": 140.63, "volume": 1556182.0}, {"date": "2024-11-07", "close": 141.53, "volume": 762276.0}, {"date": "2024-11-08", "close": 144.89, "volume": 811434.0}, {"date": "2024-11-11", "close": 145.09, "volume": 911736.0}, {"date": "2024-11-12", "close": 139.73, "volume": 1332664.0}, {"date": "2024-11-13", "close": 139.32, "volume": 934704.0}, {"date": "2024-11-14", "close": 137.4, "volume": 829409.0}, {"date": "2024-11-15", "close": 135.32, "volume": 806456.0}, {"date": "2024-11-18", "close": 138.48, "volume": 804005.0}, {"date": "2024-11-19", "close": 142.4, "volume": 1051828.0}, {"date": "2024-11-20", "close": 140.82, "volume": 553328.0}, {"date": "2024-11-21", "close": 142.06, "volume": 984466.0}, {"date": "2024-11-22", "close": 142.15, "volume": 613928.0}, {"date": "2024-11-25", "close": 143.07, "volume": 1056542.0}, {"date": "2024-11-26", "close": 147.94, "volume": 1336000.0}, {"date": "2024-11-27", "close": 144.55, "volume": 653468.0}, {"date": "2024-11-29", "close": 144.06, "volume": 557516.0}, {"date": "2024-12-02", "close": 142.05, "volume": 636360.0}, {"date": "2024-12-03", "close": 143.46, "volume": 812247.0}, {"date": "2024-12-04", "close": 143.07, "volume": 921716.0}, {"date": "2024-12-05", "close": 141.27, "volume": 832628.0}, {"date": "2024-12-06", "close": 141.92, "volume": 637294.0}, {"date": "2024-12-09", "close": 133.8, "volume": 1101504.0}, {"date": "2024-12-10", "close": 132.86, "volume": 944828.0}, {"date": "2024-12-11", "close": 137.8, "volume": 857876.0}, {"date": "2024-12-12", "close": 137.42, "volume": 817799.0}, {"date": "2024-12-13", "close": 137.78, "volume": 474412.0}, {"date": "2024-12-16", "close": 139.79, "volume": 841306.0}, {"date": "2024-12-17", "close": 136.54, "volume": 685502.0}, {"date": "2024-12-18", "close": 130.71, "volume": 919363.0}, {"date": "2024-12-19", "close": 132.07, "volume": 737588.0}, {"date": "2024-12-20", "close": 136.56, "volume": 3216251.0}, {"date": "2024-12-23", "close": 138.22, "volume": 683445.0}, {"date": "2024-12-24", "close": 138.42, "volume": 255865.0}, {"date": "2024-12-26", "close": 138.5, "volume": 283975.0}, {"date": "2024-12-27", "close": 135.73, "volume": 273383.0}, {"date": "2024-12-30", "close": 135.8, "volume": 439804.0}, {"date": "2024-12-31", "close": 136.14, "volume": 559373.0}, {"date": "2025-01-02", "close": 139.99, "volume": 1036068.0}, {"date": "2025-01-03", "close": 146.69, "volume": 1151610.0}, {"date": "2025-01-06", "close": 148.13, "volume": 775088.0}, {"date": "2025-01-07", "close": 146.41, "volume": 778798.0}, {"date": "2025-01-08", "close": 146.57, "volume": 885379.0}, {"date": "2025-01-10", "close": 144.6, "volume": 913475.0}, {"date": "2025-01-13", "close": 144.07, "volume": 606819.0}, {"date": "2025-01-14", "close": 150.67, "volume": 1129080.0}, {"date": "2025-01-15", "close": 153.54, "volume": 784821.0}, {"date": "2025-01-16", "close": 155.32, "volume": 708458.0}, {"date": "2025-01-17", "close": 155.0, "volume": 771677.0}, {"date": "2025-01-21", "close": 160.79, "volume": 947501.0}, {"date": "2025-01-22", "close": 159.14, "volume": 1040239.0}, {"date": "2025-01-23", "close": 160.21, "volume": 803403.0}, {"date": "2025-01-24", "close": 159.75, "volume": 602502.0}, {"date": "2025-01-27", "close": 130.84, "volume": 2644346.0}, {"date": "2025-01-28", "close": 135.0, "volume": 1836119.0}, {"date": "2025-01-29", "close": 139.57, "volume": 1663617.0}, {"date": "2025-01-30", "close": 146.93, "volume": 1075677.0}, {"date": "2025-01-31", "close": 145.09, "volume": 871519.0}, {"date": "2025-02-03", "close": 141.59, "volume": 686290.0}, {"date": "2025-02-04", "close": 140.32, "volume": 733005.0}, {"date": "2025-02-05", "close": 137.78, "volume": 1464622.0}, {"date": "2025-02-06", "close": 145.05, "volume": 1104088.0}, {"date": "2025-02-07", "close": 144.81, "volume": 556781.0}, {"date": "2025-02-10", "close": 144.3, "volume": 784436.0}, {"date": "2025-02-11", "close": 140.34, "volume": 626350.0}, {"date": "2025-02-12", "close": 138.13, "volume": 843245.0}, {"date": "2025-02-13", "close": 136.95, "volume": 937534.0}, {"date": "2025-02-14", "close": 135.78, "volume": 657174.0}, {"date": "2025-02-18", "close": 135.66, "volume": 580485.0}, {"date": "2025-02-19", "close": 135.24, "volume": 608384.0}, {"date": "2025-02-20", "close": 132.77, "volume": 1197875.0}, {"date": "2025-02-21", "close": 126.51, "volume": 1179460.0}, {"date": "2025-02-24", "close": 125.5, "volume": 1330752.0}, {"date": "2025-02-25", "close": 128.36, "volume": 1507088.0}, {"date": "2025-02-26", "close": 132.53, "volume": 1086773.0}, {"date": "2025-02-27", "close": 126.83, "volume": 1983680.0}, {"date": "2025-02-28", "close": 130.59, "volume": 3335718.0}, {"date": "2025-03-03", "close": 127.67, "volume": 1883060.0}, {"date": "2025-03-04", "close": 123.89, "volume": 1697092.0}, {"date": "2025-03-05", "close": 127.91, "volume": 1127715.0}, {"date": "2025-03-06", "close": 118.84, "volume": 1464081.0}, {"date": "2025-03-07", "close": 115.47, "volume": 1613825.0}, {"date": "2025-03-10", "close": 108.66, "volume": 2091401.0}, {"date": "2025-03-11", "close": 114.47, "volume": 2055138.0}, {"date": "2025-03-12", "close": 117.9, "volume": 1412024.0}, {"date": "2025-03-13", "close": 116.53, "volume": 912935.0}, {"date": "2025-03-14", "close": 120.49, "volume": 695330.0}, {"date": "2025-03-17", "close": 124.14, "volume": 809290.0}, {"date": "2025-03-18", "close": 121.53, "volume": 867738.0}, {"date": "2025-03-19", "close": 125.97, "volume": 874356.0}, {"date": "2025-03-20", "close": 126.58, "volume": 950183.0}, {"date": "2025-03-21", "close": 124.03, "volume": 4896186.0}, {"date": "2025-03-24", "close": 131.68, "volume": 1314080.0}, {"date": "2025-03-25", "close": 128.69, "volume": 954058.0}, {"date": "2025-03-26", "close": 122.72, "volume": 738225.0}, {"date": "2025-03-27", "close": 118.79, "volume": 919522.0}, {"date": "2025-03-28", "close": 115.25, "volume": 1229333.0}, {"date": "2025-03-31", "close": 116.71, "volume": 1872414.0}, {"date": "2025-04-01", "close": 118.7, "volume": 958146.0}, {"date": "2025-04-02", "close": 122.76, "volume": 768380.0}, {"date": "2025-04-03", "close": 112.0, "volume": 1819969.0}, {"date": "2025-04-04", "close": 106.07, "volume": 2165687.0}, {"date": "2025-04-07", "close": 107.56, "volume": 2200554.0}, {"date": "2025-04-08", "close": 106.82, "volume": 1137819.0}, {"date": "2025-04-09", "close": 121.85, "volume": 1571644.0}, {"date": "2025-04-10", "close": 115.06, "volume": 1424556.0}, {"date": "2025-04-11", "close": 116.98, "volume": 817556.0}, {"date": "2025-04-14", "close": 118.2, "volume": 694045.0}, {"date": "2025-04-15", "close": 118.67, "volume": 657767.0}, {"date": "2025-04-16", "close": 117.41, "volume": 778316.0}, {"date": "2025-04-17", "close": 116.36, "volume": 1014532.0}, {"date": "2025-04-21", "close": 111.12, "volume": 1113708.0}, {"date": "2025-04-22", "close": 114.25, "volume": 732284.0}, {"date": "2025-04-23", "close": 118.41, "volume": 593185.0}, {"date": "2025-04-24", "close": 122.83, "volume": 443060.0}, {"date": "2025-04-25", "close": 125.11, "volume": 504781.0}, {"date": "2025-04-28", "close": 126.17, "volume": 542105.0}, {"date": "2025-04-29", "close": 127.42, "volume": 977821.0}, {"date": "2025-04-30", "close": 127.32, "volume": 924252.0}, {"date": "2025-05-01", "close": 134.01, "volume": 1719743.0}, {"date": "2025-05-02", "close": 140.87, "volume": 1633349.0}, {"date": "2025-05-05", "close": 143.57, "volume": 1157737.0}, {"date": "2025-05-06", "close": 144.6, "volume": 949021.0}, {"date": "2025-05-07", "close": 145.29, "volume": 793328.0}, {"date": "2025-05-08", "close": 147.64, "volume": 834459.0}, {"date": "2025-05-09", "close": 148.22, "volume": 642371.0}, {"date": "2025-05-12", "close": 152.74, "volume": 1054881.0}, {"date": "2025-05-13", "close": 156.75, "volume": 1009758.0}, {"date": "2025-05-14", "close": 157.32, "volume": 841701.0}, {"date": "2025-05-15", "close": 155.61, "volume": 942544.0}, {"date": "2025-05-16", "close": 157.77, "volume": 814019.0}, {"date": "2025-05-19", "close": 157.36, "volume": 723288.0}, {"date": "2025-05-20", "close": 158.23, "volume": 587134.0}, {"date": "2025-05-21", "close": 155.34, "volume": 820203.0}, {"date": "2025-05-22", "close": 150.77, "volume": 1364032.0}, {"date": "2025-05-23", "close": 152.45, "volume": 772771.0}, {"date": "2025-05-27", "close": 155.44, "volume": 968083.0}, {"date": "2025-05-28", "close": 155.2, "volume": 723900.0}, {"date": "2025-05-29", "close": 156.07, "volume": 647759.0}, {"date": "2025-05-30", "close": 155.93, "volume": 894937.0}, {"date": "2025-06-02", "close": 156.36, "volume": 830301.0}, {"date": "2025-06-03", "close": 159.61, "volume": 578869.0}, {"date": "2025-06-04", "close": 157.63, "volume": 540511.0}, {"date": "2025-06-05", "close": 159.52, "volume": 485091.0}, {"date": "2025-06-06", "close": 163.7, "volume": 861549.0}, {"date": "2025-06-09", "close": 162.32, "volume": 576580.0}, {"date": "2025-06-10", "close": 158.43, "volume": 963253.0}, {"date": "2025-06-11", "close": 162.9, "volume": 667129.0}, {"date": "2025-06-12", "close": 163.3, "volume": 652835.0}, {"date": "2025-06-13", "close": 162.1, "volume": 413108.0}, {"date": "2025-06-16", "close": 163.59, "volume": 735914.0}, {"date": "2025-06-17", "close": 162.65, "volume": 704373.0}, {"date": "2025-06-18", "close": 164.66, "volume": 728597.0}, {"date": "2025-06-20", "close": 163.71, "volume": 1586819.0}, {"date": "2025-06-23", "close": 166.34, "volume": 596794.0}, {"date": "2025-06-24", "close": 169.51, "volume": 639318.0}, {"date": "2025-06-25", "close": 168.56, "volume": 669702.0}, {"date": "2025-06-26", "close": 170.55, "volume": 629642.0}, {"date": "2025-06-27", "close": 171.99, "volume": 1409908.0}, {"date": "2025-06-30", "close": 170.43, "volume": 1268624.0}, {"date": "2025-07-01", "close": 168.23, "volume": 1476193.0}, {"date": "2025-07-02", "close": 169.36, "volume": 961800.0}, {"date": "2025-07-03", "close": 171.89, "volume": 862224.0}, {"date": "2025-07-07", "close": 171.98, "volume": 752009.0}, {"date": "2025-07-08", "close": 168.24, "volume": 946986.0}, {"date": "2025-07-09", "close": 169.32, "volume": 532676.0}, {"date": "2025-07-10", "close": 168.77, "volume": 934588.0}, {"date": "2025-07-11", "close": 170.24, "volume": 539455.0}, {"date": "2025-07-14", "close": 172.38, "volume": 599599.0}, {"date": "2025-07-15", "close": 171.92, "volume": 592596.0}, {"date": "2025-07-16", "close": 174.36, "volume": 1082798.0}, {"date": "2025-07-17", "close": 176.57, "volume": 963273.0}, {"date": "2025-07-18", "close": 177.67, "volume": 848768.0}, {"date": "2025-07-21", "close": 175.33, "volume": 523440.0}, {"date": "2025-07-22", "close": 173.89, "volume": 742458.0}, {"date": "2025-07-23", "close": 182.39, "volume": 1237544.0}, {"date": "2025-07-24", "close": 181.75, "volume": 629830.0}, {"date": "2025-07-25", "close": 186.19, "volume": 642282.0}, {"date": "2025-07-28", "close": 187.15, "volume": 888017.0}, {"date": "2025-07-29", "close": 188.23, "volume": 1164210.0}, {"date": "2025-07-30", "close": 189.87, "volume": 1073326.0}, {"date": "2025-07-31", "close": 189.21, "volume": 1780048.0}, {"date": "2025-08-01", "close": 174.05, "volume": 3638002.0}, {"date": "2025-08-04", "close": 177.93, "volume": 1509417.0}, {"date": "2025-08-05", "close": 177.7, "volume": 950176.0}, {"date": "2025-08-06", "close": 183.11, "volume": 1116350.0}, {"date": "2025-08-07", "close": 182.98, "volume": 758077.0}, {"date": "2025-08-08", "close": 181.3, "volume": 771373.0}, {"date": "2025-08-11", "close": 179.06, "volume": 640033.0}, {"date": "2025-08-12", "close": 184.39, "volume": 712415.0}, {"date": "2025-08-13", "close": 181.59, "volume": 980124.0}, {"date": "2025-08-14", "close": 178.0, "volume": 640265.0}, {"date": "2025-08-15", "close": 177.8, "volume": 1153497.0}, {"date": "2025-08-18", "close": 178.45, "volume": 663644.0}, {"date": "2025-08-19", "close": 175.26, "volume": 613779.0}, {"date": "2025-08-20", "close": 172.51, "volume": 1500196.0}, {"date": "2025-08-21", "close": 173.67, "volume": 821671.0}, {"date": "2025-08-22", "close": 176.97, "volume": 777677.0}, {"date": "2025-08-25", "close": 177.13, "volume": 700924.0}, {"date": "2025-08-26", "close": 182.55, "volume": 956505.0}, {"date": "2025-08-27", "close": 180.0, "volume": 783500.0}, {"date": "2025-08-28", "close": 184.44, "volume": 708595.0}, {"date": "2025-08-29", "close": 181.69, "volume": 1124292.0}, {"date": "2025-09-02", "close": 180.0, "volume": 805916.0}, {"date": "2025-09-03", "close": 179.5, "volume": 735708.0}, {"date": "2025-09-04", "close": 182.51, "volume": 888440.0}, {"date": "2025-09-05", "close": 178.0, "volume": 1119821.0}, {"date": "2025-09-08", "close": 176.75, "volume": 752562.0}, {"date": "2025-09-09", "close": 174.99, "volume": 587510.0}, {"date": "2025-09-10", "close": 190.12, "volume": 1658738.0}, {"date": "2025-09-11", "close": 189.18, "volume": 1220483.0}, {"date": "2025-09-12", "close": 189.75, "volume": 743214.0}, {"date": "2025-09-15", "close": 193.25, "volume": 688663.0}, {"date": "2025-09-16", "close": 191.96, "volume": 709450.0}, {"date": "2025-09-17", "close": 193.35, "volume": 945443.0}, {"date": "2025-09-18", "close": 199.45, "volume": 1241299.0}, {"date": "2025-09-19", "close": 200.96, "volume": 1695430.0}, {"date": "2025-09-22", "close": 207.07, "volume": 857315.0}, {"date": "2025-09-23", "close": 206.25, "volume": 755548.0}, {"date": "2025-09-24", "close": 205.94, "volume": 810045.0}, {"date": "2025-09-25", "close": 204.4, "volume": 1099402.0}, {"date": "2025-09-26", "close": 208.12, "volume": 618397.0}, {"date": "2025-09-29", "close": 209.55, "volume": 672856.0}, {"date": "2025-09-30", "close": 212.81, "volume": 851721.0}, {"date": "2025-10-01", "close": 215.0, "volume": 773116.0}, {"date": "2025-10-02", "close": 215.4, "volume": 668776.0}, {"date": "2025-10-03", "close": 215.81, "volume": 811847.0}, {"date": "2025-10-06", "close": 216.8, "volume": 707631.0}, {"date": "2025-10-07", "close": 212.98, "volume": 933654.0}, {"date": "2025-10-08", "close": 218.92, "volume": 661905.0}, {"date": "2025-10-09", "close": 210.09, "volume": 1050464.0}, {"date": "2025-10-10", "close": 195.6, "volume": 2148118.0}, {"date": "2025-10-13", "close": 203.26, "volume": 1004648.0}, {"date": "2025-10-14", "close": 205.38, "volume": 725718.0}, {"date": "2025-10-15", "close": 204.56, "volume": 1141848.0}, {"date": "2025-10-16", "close": 203.4, "volume": 627064.0}, {"date": "2025-10-17", "close": 201.86, "volume": 962913.0}, {"date": "2025-10-20", "close": 205.21, "volume": 609702.0}, {"date": "2025-10-21", "close": 207.18, "volume": 993358.0}, {"date": "2025-10-22", "close": 196.76, "volume": 1437368.0}, {"date": "2025-10-23", "close": 204.92, "volume": 704867.0}, {"date": "2025-10-24", "close": 211.88, "volume": 849260.0}, {"date": "2025-10-27", "close": 211.92, "volume": 718057.0}, {"date": "2025-10-28", "close": 212.04, "volume": 672613.0}, {"date": "2025-10-29", "close": 221.36, "volume": 1138452.0}, {"date": "2025-10-30", "close": 213.95, "volume": 1744013.0}, {"date": "2025-10-31", "close": 204.16, "volume": 2970683.0}, {"date": "2025-11-03", "close": 201.61, "volume": 1308513.0}, {"date": "2025-11-04", "close": 195.51, "volume": 1078277.0}, {"date": "2025-11-05", "close": 199.08, "volume": 681012.0}, {"date": "2025-11-06", "close": 196.66, "volume": 668208.0}, {"date": "2025-11-07", "close": 200.44, "volume": 794640.0}, {"date": "2025-11-10", "close": 201.02, "volume": 552998.0}, {"date": "2025-11-11", "close": 197.6, "volume": 472082.0}, {"date": "2025-11-12", "close": 199.54, "volume": 517686.0}, {"date": "2025-11-13", "close": 190.08, "volume": 874703.0}, {"date": "2025-11-14", "close": 192.22, "volume": 879533.0}, {"date": "2025-11-17", "close": 193.39, "volume": 1029483.0}, {"date": "2025-11-18", "close": 194.92, "volume": 888391.0}, {"date": "2025-11-19", "close": 197.01, "volume": 655938.0}, {"date": "2025-11-20", "close": 191.82, "volume": 1732956.0}, {"date": "2025-11-21", "close": 193.08, "volume": 721541.0}, {"date": "2025-11-24", "close": 204.62, "volume": 705281.0}, {"date": "2025-11-25", "close": 205.87, "volume": 488951.0}, {"date": "2025-11-26", "close": 210.47, "volume": 506888.0}, {"date": "2025-11-28", "close": 213.88, "volume": 353813.0}, {"date": "2025-12-01", "close": 212.14, "volume": 807776.0}, {"date": "2025-12-02", "close": 212.98, "volume": 838526.0}, {"date": "2025-12-03", "close": 218.29, "volume": 1031880.0}, {"date": "2025-12-04", "close": 219.12, "volume": 703223.0}, {"date": "2025-12-05", "close": 219.52, "volume": 542889.0}, {"date": "2025-12-08", "close": 220.58, "volume": 823135.0}, {"date": "2025-12-09", "close": 220.38, "volume": 579712.0}, {"date": "2025-12-10", "close": 228.8, "volume": 1432902.0}, {"date": "2025-12-11", "close": 232.94, "volume": 1070768.0}, {"date": "2025-12-12", "close": 221.01, "volume": 1264701.0}, {"date": "2025-12-15", "close": 220.37, "volume": 711578.0}, {"date": "2025-12-16", "close": 218.19, "volume": 815255.0}, {"date": "2025-12-17", "close": 209.27, "volume": 1425542.0}, {"date": "2025-12-18", "close": 213.96, "volume": 830979.0}, {"date": "2025-12-19", "close": 218.18, "volume": 1092507.0}, {"date": "2025-12-22", "close": 224.58, "volume": 513492.0}, {"date": "2025-12-23", "close": 224.98, "volume": 552037.0}, {"date": "2025-12-24", "close": 223.5, "volume": 263022.0}, {"date": "2025-12-26", "close": 224.4, "volume": 270194.0}, {"date": "2025-12-29", "close": 222.76, "volume": 386722.0}, {"date": "2025-12-30", "close": 220.33, "volume": 509400.0}, {"date": "2025-12-31", "close": 217.37, "volume": 396878.0}, {"date": "2026-01-02", "close": 227.65, "volume": 576227.0}, {"date": "2026-01-05", "close": 232.59, "volume": 1409924.0}, {"date": "2026-01-06", "close": 236.35, "volume": 1445484.0}, {"date": "2026-01-07", "close": 235.75, "volume": 1933247.0}, {"date": "2026-01-08", "close": 219.03, "volume": 2189195.0}, {"date": "2026-01-09", "close": 218.91, "volume": 818633.0}, {"date": "2026-01-12", "close": 223.7, "volume": 696628.0}, {"date": "2026-01-13", "close": 226.07, "volume": 652490.0}, {"date": "2026-01-14", "close": 226.0, "volume": 773736.0}, {"date": "2026-01-15", "close": 235.89, "volume": 994271.0}, {"date": "2026-01-16", "close": 242.31, "volume": 971331.0}, {"date": "2026-01-20", "close": 240.35, "volume": 674129.0}, {"date": "2026-01-21", "close": 243.8, "volume": 516728.0}, {"date": "2026-01-22", "close": 244.57, "volume": 682171.0}, {"date": "2026-01-23", "close": 241.8, "volume": 520667.0}, {"date": "2026-01-26", "close": 245.29, "volume": 484418.0}, {"date": "2026-01-27", "close": 248.59, "volume": 444154.0}, {"date": "2026-01-28", "close": 244.75, "volume": 670642.0}, {"date": "2026-01-29", "close": 245.08, "volume": 947132.0}, {"date": "2026-01-30", "close": 240.48, "volume": 681769.0}, {"date": "2026-02-02", "close": 245.4, "volume": 601985.0}, {"date": "2026-02-03", "close": 249.51, "volume": 1382185.0}, {"date": "2026-02-04", "close": 235.44, "volume": 1282241.0}, {"date": "2026-02-05", "close": 244.86, "volume": 1012488.0}, {"date": "2026-02-06", "close": 259.16, "volume": 1215689.0}, {"date": "2026-02-09", "close": 262.11, "volume": 625450.0}, {"date": "2026-02-10", "close": 261.39, "volume": 603279.0}, {"date": "2026-02-11", "close": 264.99, "volume": 801500.0}, {"date": "2026-02-12", "close": 265.29, "volume": 1205206.0}, {"date": "2026-02-13", "close": 269.53, "volume": 703154.0}, {"date": "2026-02-17", "close": 267.93, "volume": 647642.0}, {"date": "2026-02-18", "close": 264.18, "volume": 909717.0}, {"date": "2026-02-19", "close": 275.61, "volume": 815407.0}, {"date": "2026-02-20", "close": 283.86, "volume": 1095441.0}, {"date": "2026-02-23", "close": 278.49, "volume": 717147.0}, {"date": "2026-02-24", "close": 287.7, "volume": 1211551.0}, {"date": "2026-02-25", "close": 285.26, "volume": 892742.0}, {"date": "2026-02-26", "close": 289.96, "volume": 1736762.0}, {"date": "2026-02-27", "close": 298.02, "volume": 2056849.0}, {"date": "2026-03-02", "close": 304.53, "volume": 1184397.0}, {"date": "2026-03-03", "close": 300.74, "volume": 1186059.0}, {"date": "2026-03-04", "close": 303.87, "volume": 814555.0}, {"date": "2026-03-05", "close": 295.3, "volume": 1092989.0}, {"date": "2026-03-06", "close": 285.61, "volume": 1034902.0}, {"date": "2026-03-09", "close": 297.81, "volume": 978217.0}, {"date": "2026-03-10", "close": 300.12, "volume": 756829.0}, {"date": "2026-03-11", "close": 303.73, "volume": 895291.0}, {"date": "2026-03-12", "close": 296.95, "volume": 846279.0}, {"date": "2026-03-13", "close": 290.0, "volume": 2132675.0}, {"date": "2026-03-16", "close": 300.26, "volume": 632540.0}, {"date": "2026-03-17", "close": 304.67, "volume": 873894.0}, {"date": "2026-03-18", "close": 303.07, "volume": 564939.0}, {"date": "2026-03-19", "close": 312.72, "volume": 1092717.0}, {"date": "2026-03-20", "close": 300.58, "volume": 2059585.0}, {"date": "2026-03-23", "close": 310.63, "volume": 948184.0}, {"date": "2026-03-24", "close": 322.65, "volume": 1077932.0}, {"date": "2026-03-25", "close": 323.55, "volume": 762842.0}, {"date": "2026-03-26", "close": 306.74, "volume": 895818.0}, {"date": "2026-03-27", "close": 316.01, "volume": 1076439.0}, {"date": "2026-03-30", "close": 305.8, "volume": 1808797.0}, {"date": "2026-03-31", "close": 321.74, "volume": 928310.0}, {"date": "2026-04-01", "close": 333.79, "volume": 892131.0}, {"date": "2026-04-02", "close": 336.25, "volume": 529692.0}, {"date": "2026-04-06", "close": 337.27, "volume": 517935.0}, {"date": "2026-04-07", "close": 338.19, "volume": 559451.0}, {"date": "2026-04-08", "close": 348.11, "volume": 942074.0}, {"date": "2026-04-09", "close": 357.37, "volume": 619152.0}, {"date": "2026-04-10", "close": 361.22, "volume": 759161.0}, {"date": "2026-04-13", "close": 365.55, "volume": 492715.0}, {"date": "2026-04-14", "close": 365.89, "volume": 589245.0}, {"date": "2026-04-15", "close": 365.07, "volume": 659056.0}, {"date": "2026-04-16", "close": 358.14, "volume": 667766.0}, {"date": "2026-04-17", "close": 370.89, "volume": 1123871.0}, {"date": "2026-04-20", "close": 371.59, "volume": 444268.0}, {"date": "2026-04-21", "close": 371.41, "volume": 635596.0}, {"date": "2026-04-22", "close": 376.5, "volume": 535844.0}, {"date": "2026-04-23", "close": 382.88, "volume": 748713.0}, {"date": "2026-04-24", "close": 376.12, "volume": 719258.0}, {"date": "2026-04-27", "close": 385.89, "volume": 624699.0}, {"date": "2026-04-28", "close": 375.09, "volume": 1036433.0}, {"date": "2026-04-29", "close": 370.55, "volume": 979130.0}, {"date": "2026-04-30", "close": 394.05, "volume": 1832828.0}, {"date": "2026-05-01", "close": 417.41, "volume": 1950524.0}, {"date": "2026-05-04", "close": 425.39, "volume": 1095001.0}, {"date": "2026-05-05", "close": 437.51, "volume": 811518.0}, {"date": "2026-05-06", "close": 433.28, "volume": 1149980.0}, {"date": "2026-05-07", "close": 412.27, "volume": 1143052.0}, {"date": "2026-05-08", "close": 414.29, "volume": 681331.0}, {"date": "2026-05-11", "close": 421.37, "volume": 1010625.0}, {"date": "2026-05-12", "close": 420.3, "volume": 1404814.0}, {"date": "2026-05-13", "close": 423.79, "volume": 1005542.0}, {"date": "2026-05-14", "close": 434.77, "volume": 926490.0}, {"date": "2026-05-15", "close": 414.9, "volume": 1117228.0}, {"date": "2026-05-18", "close": 385.58, "volume": 1533326.0}, {"date": "2026-05-19", "close": 385.0, "volume": 1357963.0}, {"date": "2026-05-20", "close": 384.21, "volume": 734306.0}, {"date": "2026-05-21", "close": 388.77, "volume": 814945.0}, {"date": "2026-05-22", "close": 382.11, "volume": 654200.0}, {"date": "2026-05-26", "close": 390.75, "volume": 662408.0}, {"date": "2026-05-27", "close": 387.52, "volume": 641343.0}, {"date": "2026-05-28", "close": 383.33, "volume": 892857.0}, {"date": "2026-05-29", "close": 378.37, "volume": 5403074.0}, {"date": "2026-06-01", "close": 362.09, "volume": 1458639.0}, {"date": "2026-06-02", "close": 366.3, "volume": 912412.0}, {"date": "2026-06-03", "close": 369.66, "volume": 1025652.0}, {"date": "2026-06-04", "close": 374.73, "volume": 866205.0}, {"date": "2026-06-05", "close": 363.89, "volume": 887668.0}, {"date": "2026-06-08", "close": 361.7, "volume": 953945.0}, {"date": "2026-06-09", "close": 353.08, "volume": 1172157.0}, {"date": "2026-06-10", "close": 335.58, "volume": 1391758.0}, {"date": "2026-06-11", "close": 358.5, "volume": 1172212.0}, {"date": "2026-06-12", "close": 362.97, "volume": 703362.0}, {"date": "2026-06-15", "close": 371.85, "volume": 944010.0}, {"date": "2026-06-16", "close": 369.35, "volume": 606814.0}, {"date": "2026-06-17", "close": 374.91, "volume": 982378.0}, {"date": "2026-06-18", "close": 379.66, "volume": 1585332.0}, {"date": "2026-06-22", "close": 406.32, "volume": 1205092.0}, {"date": "2026-06-23", "close": 390.44, "volume": 1237149.0}, {"date": "2026-06-24", "close": 393.14, "volume": 701584.0}, {"date": "2026-06-25", "close": 403.57, "volume": 1020804.0}, {"date": "2026-06-26", "close": 396.25, "volume": 3304738.0}, {"date": "2026-06-29", "close": 429.09, "volume": 1509448.0}, {"date": "2026-06-30", "close": 416.06, "volume": 1617621.0}, {"date": "2026-07-01", "close": 390.61, "volume": 1178768.0}, {"date": "2026-07-02", "close": 373.43, "volume": 883062.0}, {"date": "2026-07-06", "close": 380.63, "volume": 647848.0}, {"date": "2026-07-07", "close": 358.85, "volume": 953462.0}, {"date": "2026-07-08", "close": 382.9, "volume": 1812784.0}, {"date": "2026-07-09", "close": 384.72, "volume": 871159.0}, {"date": "2026-07-10", "close": 372.89, "volume": 922452.0}, {"date": "2026-07-13", "close": 360.21, "volume": 816568.0}, {"date": "2026-07-14", "close": 365.1, "volume": 703263.0}, {"date": "2026-07-15", "close": 357.71, "volume": 1181089.0}, {"date": "2026-07-16", "close": 340.81, "volume": 1199293.0}, {"date": "2026-07-17", "close": 329.59, "volume": 4016643.0}, {"date": "2026-07-20", "close": 336.61, "volume": 876254.0}, {"date": "2026-07-21", "close": 351.4, "volume": 1024422.0}, {"date": "2026-07-22", "close": 357.35, "volume": 851699.0}, {"date": "2026-07-23", "close": 358.86, "volume": 696230.0}, {"date": "2026-07-24", "close": 337.84, "volume": 731719.0}, {"date": "2026-07-27", "close": 336.79, "volume": 1282291.0}, {"date": "2026-07-28", "close": 312.44, "volume": 1212315.0}, {"date": "2026-07-29", "close": 287.42, "volume": 1445264.0}, {"date": "2026-07-30", "close": 324.44, "volume": 2574703.0}, {"date": "2026-07-31", "close": 263.1, "volume": 3950480.0}, {"date": "2026-08-03", "close": 261.22, "volume": 2361632.0}, {"date": "2026-08-04", "close": 271.71, "volume": 1565579.0}, {"date": "2026-08-05", "close": 266.75, "volume": 1285900.0}, {"date": "2026-08-06", "close": 258.63, "volume": 1007773.0}, {"date": "2026-08-07", "close": 272.46, "volume": 1771497.0}], "refreshing": true}