{"ticker": "NYT", "overview": {"cik": "71691", "ticker": "NYT", "name": "NEW YORK TIMES CO", "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "sic": "2711", "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001214659-26-013232", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001214659-26-013230", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001641294-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001842720-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0000938885-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001193074-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001497570-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001786769-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001847776-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001753365-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386067", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000580", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001980790-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001985479-26-000016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000071691-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000071691-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001431", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009074", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009073", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001628280-26-049875", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001847776-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001786769-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001497570-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001193074-26-000010", "price_sensitive": false}]}, "description": "NEW YORK TIMES CO trades as NYT on the NYSE and is registered in the United States, classified under Newspapers: Publishing or Publishing & Printing (SIC 2711). Privy Trades holds 1,056 insider filings for the company, from February 2004 to June 2026. Across those, 32 insiders disclosed 44 open-market purchases totalling $647.19M against 137 sales totalling $567.38M. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 44, "buy_sum": 647191706.641, "sell_n": 137, "sell_sum": 567382308.4153, "net": 79809398.22570002, "insiders": 32, "first_date": "2004-02-24", "last_date": "2026-06-03"}, "metrics": {"ticker": "NYT", "has_prices": true, "as_of": "2026-08-13", "last": 64.13, "prev_close": 63.95, "change": 0.1799999999999926, "change_pct": 0.002814698983580807, "session_volume": 1767499.0, "vwap_5": 64.00484617809373, "vwap_20": 69.3752534221032, "vwap_60": 71.90993948294783, "vwap_250": 70.64295345812681, "high_52w": 85.86, "low_52w": 57.06, "avg_volume_20": 2333930.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-013230", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Arthur S. Golden", "who_key": "GOLDEN ARTHUR S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838537/000121465926013230/0001214659-26-013230-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0000938885-26-000016", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "John W. Rogers Jr", "who_key": "ROGERS JOHN W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/938885/000093888526000016/0000938885-26-000016-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0001842720-26-000012", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Anuradha B. Subramanian", "who_key": "Subramanian Anuradha B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1842720/000184272026000012/0001842720-26-000012-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0001641294-26-000011", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Rebecca Van Dyck", "who_key": "VAN DYCK REBECCA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1641294/000164129426000011/0001641294-26-000011-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0001497570-26-000016", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Rachel C. Glaser", "who_key": "Glaser Rachel C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497570/000149757026000016/0001497570-26-000016-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0001193074-26-000013", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Brian P. McAndrews", "who_key": "MCANDREWS BRIAN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1193074/000119307426000013/0001193074-26-000013-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0001847776-26-000014", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Manuel Bronstein", "who_key": "Bronstein Manuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847776/000184777626000014/0001847776-26-000014-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0001786769-26-000014", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Beth A. Brooke", "who_key": "Brooke Beth A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786769/000178676926000014/0001786769-26-000014-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "0001753365-26-000004", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Amanpal Singh Bhutani", "who_key": "Bhutani Amanpal Singh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753365/000175336526000004/0001753365-26-000004-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16792}, {"id": "13DG-0001897612-26-000580", "src": "13DG", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "NEW YORK Times Co", "who_key": "NEW YORK TIMES CO", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEW YORK TIMES CO moves to a 5% passive stake in NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/0001897612-26-000580-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0001980790-26-000012", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "William Bardeen", "who_key": "Bardeen William", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30816.899999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "CFO files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980790/000198079026000012/0001980790-26-000012-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121912}, {"id": "13DG-0001985479-26-000016", "src": "13DG", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Linonia Partnership LP", "who_key": "Linonia Partnership LP", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Linonia Partnership LP moves to a 4.98% passive stake in NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1985479/0001985479-26-000016-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-04", "mins": 130552}, {"id": "13DG-0002100119-26-001431", "src": "13DG", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "NEW YORK Times Co", "who_key": "NEW YORK TIMES CO", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEW YORK TIMES CO moves to a 4.79% passive stake in NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/0002100119-26-001431-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001628280-26-049875", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Amanpal Singh Bhutani", "who_key": "Bhutani Amanpal Singh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000162828026049875/0001628280-26-049875-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0001847776-26-000010", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Manuel Bronstein", "who_key": "Bronstein Manuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000184777626000010/0001847776-26-000010-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0001786769-26-000011", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Beth A. Brooke", "who_key": "Brooke Beth A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000178676926000011/0001786769-26-000011-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0001497570-26-000013", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Rachel C. Glaser", "who_key": "Glaser Rachel C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000149757026000013/0001497570-26-000013-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0001193074-26-000010", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Brian P. McAndrews", "who_key": "MCANDREWS BRIAN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000119307426000010/0001193074-26-000010-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0000938885-26-000013", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "John W. Rogers Jr", "who_key": "ROGERS JOHN W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000093888526000013/0000938885-26-000013-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0001842720-26-000009", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Anuradha B. Subramanian", "who_key": "Subramanian Anuradha B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000184272026000009/0001842720-26-000009-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0001641294-26-000008", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Rebecca Van Dyck", "who_key": "VAN DYCK REBECCA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000164129426000008/0001641294-26-000008-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147832}, {"id": "0001838160-26-000007", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Jacqueline M. Welch", "who_key": "Welch Jacqueline M", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 296548.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Someone inside NYT is selling \u2014 $297K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000183816026000007/0001838160-26-000007-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219832}, {"id": "13DG-0001193125-26-227126", "src": "13DG", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "BERKSHIRE HATHAWAY INC takes a 9.4% passive stake in NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/0001193125-26-227126-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001167557-26-000092", "src": "13DG", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.1% passive stake in NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000092-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "0001980790-26-000009", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "William Bardeen", "who_key": "Bardeen William", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 320823.971, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "The money boss sells $321K of NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000198079026000009/0001980790-26-000009-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "0001640075-26-000009", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Levien Meredith A. Kopit", "who_key": "KOPIT LEVIEN MEREDITH A.", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 760500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "CEO cashes out $760K of NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000164007526000009/0001640075-26-000009-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0002100119-26-000784", "src": "13DG", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "NEW YORK Times Co", "who_key": "NEW YORK TIMES CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEW YORK TIMES CO takes a 5.11% passive stake in NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/0002100119-26-000784-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "0001641294-26-000005", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Rebecca Van Dyck", "who_key": "VAN DYCK REBECCA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000164129426000005/0001641294-26-000005-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280312}, {"id": "0001628280-26-027269", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Amanpal Singh Bhutani", "who_key": "Bhutani Amanpal Singh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000162828026027269/0001628280-26-027269-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280312}, {"id": "0001847776-26-000007", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Manuel Bronstein", "who_key": "Bronstein Manuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director files routine paperwork on NYT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000184777626000007/0001847776-26-000007-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280312}], "recent_buys": [{"id": "0001181431-14-018614", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Joichi Ito", "who_key": "Ito Joichi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50238.118, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Director buys $50K of NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000118143114018614/0001181431-14-018614-index.htm", "trade_date": "2014-05-08", "timestamp": "2014-05-08", "mins": 6568792}, {"id": "0001181431-14-010288", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Brian P. McAndrews", "who_key": "MCANDREWS BRIAN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51533.28, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "A director backs NYT with $52K", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000118143114010288/0001181431-14-010288-index.htm", "trade_date": "2014-02-28", "timestamp": "2014-02-28", "mins": 6668152}, {"id": "0001181431-13-026244", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "James A. Kohlberg", "who_key": "KOHLBERG JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50191.242000000006, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "3 insiders pile into NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000118143113026244/0001181431-13-026244-index.htm", "trade_date": "2013-05-07", "timestamp": "2013-05-07", "mins": 7095832}, {"id": "0001181431-13-016226", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Mark Thompson", "who_key": "Thompson Mark", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96800.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "That makes 4 insiders into NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000118143113016226/0001181431-13-016226-index.htm", "trade_date": "2013-03-11", "timestamp": "2013-03-11", "mins": 7177912}, {"id": "0001181431-12-028798", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Raul E. Cesan", "who_key": "CESAN RAUL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93295.5, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "5 insiders pile into NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000118143112028798/0001181431-12-028798-index.htm", "trade_date": "2012-05-09", "timestamp": "2012-05-09", "mins": 7618552}, {"id": "0001140361-11-048487", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Carso S. A. De C. Inmobiliaria V", "who_key": "INMOBILIARIA CARSO S A DE C V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2908481.61, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NYT draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000114036111048487/0001140361-11-048487-index.htm", "trade_date": "2011-10-04", "timestamp": "2011-10-04", "mins": 7932472}, {"id": "0001140361-11-048485", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Carso S. A. De C. Inmobiliaria V", "who_key": "INMOBILIARIA CARSO S A DE C V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2084029.135, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "7 insiders pile into NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000114036111048485/0001140361-11-048485-index.htm", "trade_date": "2011-10-04", "timestamp": "2011-10-04", "mins": 7932472}, {"id": "0001140361-11-043333", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Carso S. A. De C. Inmobiliaria V", "who_key": "INMOBILIARIA CARSO S A DE C V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3021705.31, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "7 insiders pile into NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000114036111043333/0001140361-11-043333-index.htm", "trade_date": "2011-08-19", "timestamp": "2011-08-19", "mins": 7998712}, {"id": "0001140361-11-043250", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Carso S. A. De C. Inmobiliaria V", "who_key": "INMOBILIARIA CARSO S A DE C V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2747159.935, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "The whole bench is buying NYT \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000114036111043250/0001140361-11-043250-index.htm", "trade_date": "2011-08-18", "timestamp": "2011-08-18", "mins": 8000152}, {"id": "0000903423-09-000157", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Carso S. A. De C. Inmobiliaria V", "who_key": "INMOBILIARIA CARSO S A DE C V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 305666.835, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NYT draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342309000157/0000903423-09-000157-index.htm", "trade_date": "2009-02-20", "timestamp": "2009-02-20", "mins": 9309112}, {"id": "0000903423-09-000155", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Carso S. A. De C. Inmobiliaria V", "who_key": "INMOBILIARIA CARSO S A DE C V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 509932.60000000003, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "That makes 7 insiders into NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342309000155/0000903423-09-000155-index.htm", "trade_date": "2009-02-19", "timestamp": "2009-02-19", "mins": 9310552}, {"id": "0000950142-08-001891", "src": "INSIDERS", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Harbinger Capital Partners Master FUND I, Ltd.", "who_key": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 256130.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "7 insiders now buying NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208001891/0000950142-08-001891-index.htm", "trade_date": "2008-11-21", "timestamp": "2008-11-21", "mins": 9440152}], "institutional": [{"id": "13DG-0001897612-26-000580", "src": "13DG", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "NEW YORK Times Co", "who_key": "NEW YORK TIMES CO", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEW YORK TIMES CO moves to a 5% passive stake in NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/0001897612-26-000580-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001985479-26-000016", "src": "13DG", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Linonia Partnership LP", "who_key": "Linonia Partnership LP", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "Linonia Partnership LP moves to a 4.98% passive stake in NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1985479/0001985479-26-000016-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-04", "mins": 130552}, {"id": "13DG-0002100119-26-001431", "src": "13DG", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "NEW YORK Times Co", "who_key": "NEW YORK TIMES CO", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEW YORK TIMES CO moves to a 4.79% passive stake in NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/0002100119-26-001431-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "13DG-0001193125-26-227126", "src": "13DG", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "BERKSHIRE HATHAWAY INC takes a 9.4% passive stake in NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/0001193125-26-227126-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001167557-26-000092", "src": "13DG", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.1% passive stake in NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000092-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0002100119-26-000784", "src": "13DG", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "NEW YORK Times Co", "who_key": "NEW YORK TIMES CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEW YORK TIMES CO takes a 5.11% passive stake in NYT", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/0002100119-26-000784-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13F-1067983-0001193125-26-226661-650111107", "src": "13F", "ticker": "NYT", "cik": "", "company": "NEW YORK TIMES CO", "company_raw": "New York Times Co Mtn Be", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 1268219376.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett \u2014 Berkshire Hathaway adds $1.3B of NYT (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526226661/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "13DG-0000102909-26-001892", "src": "13DG", "ticker": "NYT", "cik": "71691", "company": "NEW YORK TIMES CO", "company_raw": "NEW YORK TIMES CO", "who": "NEW YORK Times Co", "who_key": "NEW YORK TIMES CO", "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": "Newspapers: Publishing or  Publishing & Printing", "country": "United States", "headline": "NEW YORK TIMES CO adjusts its stake in NYT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/71691/0000102909-26-001892-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "New York Times Company (The) Common Stock", "new_value": "NEW YORK TIMES CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000071691", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000071691", "applied": 1, "detected_at": "2026-10-26T18:51:47.846483"}]}, "key_people": [{"who": "Harbinger Capital Partners Master FUND I, Ltd.", "who_key": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 365651753.326, "sold": 143103652.25, "net": 222548101.07599998, "trades": 20, "top_score": 87.3, "lean": "buying", "history": [{"action": "SELL", "amount": 40412500.0, "date": "2010-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014210000702/0000950142-10-000702-index.htm"}, {"action": "SELL", "amount": 16800000.0, "date": "2010-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000114036110014193/0001140361-10-014193-index.htm"}, {"action": "SELL", "amount": 22141152.25, "date": "2009-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014209001929/0000950142-09-001929-index.htm"}, {"action": "SELL", "amount": 22500000.0, "date": "2009-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014209001880/0000950142-09-001880-index.htm"}, {"action": "SELL", "amount": 41250000.0, "date": "2009-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014209001427/0000950142-09-001427-index.htm"}, {"action": "BUY", "amount": 256130.0, "date": "2008-11-21", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208001891/0000950142-08-001891-index.htm"}, {"action": "BUY", "amount": 96489381.48, "date": "2008-11-12", "score": 87.3, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208001819/0000950142-08-001819-index.htm"}, {"action": "BUY", "amount": 2600000.0, "date": "2008-08-01", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208001399/0000950142-08-001399-index.htm"}, {"action": "BUY", "amount": 3004500.0, "date": "2008-03-26", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000692/0000950142-08-000692-index.htm"}, {"action": "BUY", "amount": 4347556.0, "date": "2008-03-24", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000661/0000950142-08-000661-index.htm"}, {"action": "BUY", "amount": 4855000.0, "date": "2008-03-20", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000655/0000950142-08-000655-index.htm"}, {"action": "BUY", "amount": 8445410.0, "date": "2008-03-19", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000650/0000950142-08-000650-index.htm"}, {"action": "BUY", "amount": 55397249.6, "date": "2008-02-22", "score": 69.9, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000528/0000950142-08-000528-index.htm"}, {"action": "BUY", "amount": 41026080.11, "date": "2008-02-21", "score": 68.6, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000512/0000950142-08-000512-index.htm"}, {"action": "BUY", "amount": 46710590.7, "date": "2008-02-20", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000495/0000950142-08-000495-index.htm"}, {"action": "BUY", "amount": 61283261.735999994, "date": "2008-02-19", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000462/0000950142-08-000462-index.htm"}, {"action": "BUY", "amount": 14834571.700000001, "date": "2008-02-15", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000452/0000950142-08-000452-index.htm"}, {"action": "BUY", "amount": 9678242.879999999, "date": "2008-02-14", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000446/0000950142-08-000446-index.htm"}, {"action": "BUY", "amount": 8951950.0, "date": "2008-02-13", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000436/0000950142-08-000436-index.htm"}, {"action": "BUY", "amount": 7771829.12, "date": "2008-02-12", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000406/0000950142-08-000406-index.htm"}], "latest": {"action": "SELL", "amount": 40412500.0, "date": "2010-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014210000702/0000950142-10-000702-index.htm"}}, {"who": "Inversora Carso, S.A. de C.V.", "who_key": "Inversora Carso, S.A. de C.V.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 270645936.7101, "net": -270645936.7101, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2057688.0, "date": "2018-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000519/0000903423-18-000519-index.htm"}, {"action": "SELL", "amount": 1383730.14, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000467/0000903423-18-000467-index.htm"}, {"action": "SELL", "amount": 3672375.0000000005, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000429/0000903423-18-000429-index.htm"}, {"action": "SELL", "amount": 1510980.8882000002, "date": "2018-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000406/0000903423-18-000406-index.htm"}, {"action": "SELL", "amount": 4887468.0, "date": "2018-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000402/0000903423-18-000402-index.htm"}, {"action": "SELL", "amount": 533676.2515, "date": "2018-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000394/0000903423-18-000394-index.htm"}, {"action": "SELL", "amount": 419157.95290000003, "date": "2018-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000390/0000903423-18-000390-index.htm"}, {"action": "SELL", "amount": 393306.0, "date": "2018-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000377/0000903423-18-000377-index.htm"}, {"action": "SELL", "amount": 260122.0, "date": "2018-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000370/0000903423-18-000370-index.htm"}, {"action": "SELL", "amount": 265301.0, "date": "2018-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000363/0000903423-18-000363-index.htm"}, {"action": "SELL", "amount": 2061385.0, "date": "2018-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000360/0000903423-18-000360-index.htm"}, {"action": "SELL", "amount": 4304246.8, "date": "2018-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000356/0000903423-18-000356-index.htm"}, {"action": "SELL", "amount": 10674789.149999999, "date": "2018-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000353/0000903423-18-000353-index.htm"}, {"action": "SELL", "amount": 8626641.2, "date": "2018-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000348/0000903423-18-000348-index.htm"}, {"action": "SELL", "amount": 8957290.0, "date": "2018-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000342/0000903423-18-000342-index.htm"}, {"action": "SELL", "amount": 8872011.2, "date": "2018-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000337/0000903423-18-000337-index.htm"}, {"action": "SELL", "amount": 12180376.0, "date": "2018-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000326/0000903423-18-000326-index.htm"}, {"action": "SELL", "amount": 11852959.5, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000319/0000903423-18-000319-index.htm"}, {"action": "SELL", "amount": 2702571.3000000003, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000312/0000903423-18-000312-index.htm"}, {"action": "SELL", "amount": 22525040.0, "date": "2018-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000307/0000903423-18-000307-index.htm"}, {"action": "SELL", "amount": 8304083.6, "date": "2018-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000299/0000903423-18-000299-index.htm"}, {"action": "SELL", "amount": 11762068.2, "date": "2018-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000293/0000903423-18-000293-index.htm"}, {"action": "SELL", "amount": 19125363.0, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000284/0000903423-18-000284-index.htm"}, {"action": "SELL", "amount": 6089413.0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000280/0000903423-18-000280-index.htm"}, {"action": "SELL", "amount": 630030.5, "date": "2018-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000275/0000903423-18-000275-index.htm"}], "latest": {"action": "SELL", "amount": 2057688.0, "date": "2018-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342318000519/0000903423-18-000519-index.htm"}}, {"who": "Harbert Management Corp", "who_key": "HARBERT MANAGEMENT CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 268906241.846, "sold": 0, "net": 268906241.846, "trades": 13, "top_score": 71.1, "lean": "buying", "history": [{"action": "BUY", "amount": 2600000.0, "date": "2008-08-01", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208001400/0000950142-08-001400-index.htm"}, {"action": "BUY", "amount": 3004500.0, "date": "2008-03-26", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000693/0000950142-08-000693-index.htm"}, {"action": "BUY", "amount": 4347556.0, "date": "2008-03-24", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000662/0000950142-08-000662-index.htm"}, {"action": "BUY", "amount": 4855000.0, "date": "2008-03-20", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000654/0000950142-08-000654-index.htm"}, {"action": "BUY", "amount": 8445410.0, "date": "2008-03-19", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000651/0000950142-08-000651-index.htm"}, {"action": "BUY", "amount": 55397249.6, "date": "2008-02-22", "score": 69.9, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000530/0000950142-08-000530-index.htm"}, {"action": "BUY", "amount": 41026080.11, "date": "2008-02-21", "score": 68.6, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000514/0000950142-08-000514-index.htm"}, {"action": "BUY", "amount": 46710590.7, "date": "2008-02-20", "score": 69.5, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000497/0000950142-08-000497-index.htm"}, {"action": "BUY", "amount": 61283261.735999994, "date": "2008-02-19", "score": 71.1, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000464/0000950142-08-000464-index.htm"}, {"action": "BUY", "amount": 14834571.700000001, "date": "2008-02-15", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000454/0000950142-08-000454-index.htm"}, {"action": "BUY", "amount": 9678242.879999999, "date": "2008-02-14", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000448/0000950142-08-000448-index.htm"}, {"action": "BUY", "amount": 8951950.0, "date": "2008-02-13", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000438/0000950142-08-000438-index.htm"}, {"action": "BUY", "amount": 7771829.12, "date": "2008-02-12", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208000408/0000950142-08-000408-index.htm"}], "latest": {"action": "BUY", "amount": 2600000.0, "date": "2008-08-01", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208001400/0000950142-08-001400-index.htm"}}, {"who": "Harbinger Capital Partners Special Situations FUND, L.P.", "who_key": "HARBINGER CAPITAL PARTNERS SPECIAL SITUATIONS FUND, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 256130.0, "sold": 96489381.48, "net": -96233251.48, "trades": 2, "top_score": 41.4, "lean": "selling", "history": [{"action": "BUY", "amount": 256130.0, "date": "2008-11-21", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208001889/0000950142-08-001889-index.htm"}, {"action": "SELL", "amount": 96489381.48, "date": "2008-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208001821/0000950142-08-001821-index.htm"}], "latest": {"action": "BUY", "amount": 256130.0, "date": "2008-11-21", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000095014208001889/0000950142-08-001889-index.htm"}}, {"who": "Mark Thompson", "who_key": "Thompson Mark", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 96800.0, "sold": 16640589.158, "net": -16543789.158, "trades": 7, "top_score": 48.9, "lean": "selling", "history": [{"action": "SELL", "amount": 2551890.502, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919120049482/0001209191-20-049482-index.htm"}, {"action": "SELL", "amount": 8218266.6559999995, "date": "2020-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919120046406/0001209191-20-046406-index.htm"}, {"action": "SELL", "amount": 2038542.0, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919119056755/0001209191-19-056755-index.htm"}, {"action": "SELL", "amount": 1542150.0000000002, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919119031445/0001209191-19-031445-index.htm"}, {"action": "SELL", "amount": 1035960.0, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000089924318029338/0000899243-18-029338-index.htm"}, {"action": "SELL", "amount": 1253780.0, "date": "2018-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919118014059/0001209191-18-014059-index.htm"}, {"action": "BUY", "amount": 96800.0, "date": "2013-03-11", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000118143113016226/0001181431-13-016226-index.htm"}], "latest": {"action": "SELL", "amount": 2551890.502, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919120049482/0001209191-20-049482-index.htm"}}, {"who": "Levien Meredith A. Kopit", "who_key": "KOPIT LEVIEN MEREDITH A.", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 14574062.3974, "net": -14574062.3974, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 760500.0, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000164007526000009/0001640075-26-000009-index.htm"}, {"action": "SELL", "amount": 4140439.198, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000164007526000006/0001640075-26-000006-index.htm"}, {"action": "SELL", "amount": 1012939.876, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000164007525000005/0001640075-25-000005-index.htm"}, {"action": "SELL", "amount": 1094353.2, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000007169125000108/0000071691-25-000108-index.htm"}, {"action": "SELL", "amount": 1003897.1201999999, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000007169125000023/0000071691-25-000023-index.htm"}, {"action": "SELL", "amount": 986772.6, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000007169124000138/0000071691-24-000138-index.htm"}, {"action": "SELL", "amount": 598840.752, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000007169124000107/0000071691-24-000107-index.htm"}, {"action": "SELL", "amount": 597381.73, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000007169124000038/0000071691-24-000038-index.htm"}, {"action": "SELL", "amount": 1000796.5476, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919123045715/0001209191-23-045715-index.htm"}, {"action": "SELL", "amount": 1191751.3598, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919123011931/0001209191-23-011931-index.htm"}, {"action": "SELL", "amount": 427780.0, "date": "2022-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000156761922005654/0001567619-22-005654-index.htm"}, {"action": "SELL", "amount": 430000.0, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000156761922005084/0001567619-22-005084-index.htm"}, {"action": "SELL", "amount": 789545.6218000001, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919119014564/0001209191-19-014564-index.htm"}, {"action": "SELL", "amount": 190103.624, "date": "2018-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919118046614/0001209191-18-046614-index.htm"}, {"action": "SELL", "amount": 348960.768, "date": "2016-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919116138955/0001209191-16-138955-index.htm"}], "latest": {"action": "SELL", "amount": 760500.0, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000164007526000009/0001640075-26-000009-index.htm"}}, {"who": "Carso S. A. De C. Inmobiliaria V", "who_key": "INMOBILIARIA CARSO S A DE C V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11576975.425, "sold": 0, "net": 11576975.425, "trades": 6, "top_score": 54.6, "lean": "buying", "history": [{"action": "BUY", "amount": 2084029.135, "date": "2011-10-04", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000114036111048485/0001140361-11-048485-index.htm"}, {"action": "BUY", "amount": 2908481.61, "date": "2011-10-04", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000114036111048487/0001140361-11-048487-index.htm"}, {"action": "BUY", "amount": 3021705.31, "date": "2011-08-19", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000114036111043333/0001140361-11-043333-index.htm"}, {"action": "BUY", "amount": 2747159.935, "date": "2011-08-18", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000114036111043250/0001140361-11-043250-index.htm"}, {"action": "BUY", "amount": 305666.835, "date": "2009-02-20", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342309000157/0000903423-09-000157-index.htm"}, {"action": "BUY", "amount": 509932.60000000003, "date": "2009-02-19", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000090342309000155/0000903423-09-000155-index.htm"}], "latest": {"action": "BUY", "amount": 2084029.135, "date": "2011-10-04", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000114036111048485/0001140361-11-048485-index.htm"}}, {"who": "James M. Follo", "who_key": "FOLLO JAMES M", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 240633.0, "sold": 7545745.2466, "net": -7305112.2466, "trades": 6, "top_score": 66.1, "lean": "selling", "history": [{"action": "SELL", "amount": 2642673.0, "date": "2018-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919118010073/0001209191-18-010073-index.htm"}, {"action": "SELL", "amount": 2620720.7446, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919117048424/0001209191-17-048424-index.htm"}, {"action": "SELL", "amount": 675190.502, "date": "2016-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919116121248/0001209191-16-121248-index.htm"}, {"action": "SELL", "amount": 763015.0, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000089924315008605/0000899243-15-008605-index.htm"}, {"action": "SELL", "amount": 844146.0, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000118143115003447/0001181431-15-003447-index.htm"}, {"action": "BUY", "amount": 240633.0, "date": "2007-02-02", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000118248907000141/0001182489-07-000141-index.htm"}], "latest": {"action": "SELL", "amount": 2642673.0, "date": "2018-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71691/000120919118010073/0001209191-18-010073-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001214659-26-013232", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001214659-26-013230", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001641294-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001842720-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0000938885-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001193074-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001497570-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001786769-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001847776-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001753365-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386067", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000580", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001980790-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001985479-26-000016", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000071691-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000071691-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001431", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009074", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009073", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001628280-26-049875", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001847776-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001786769-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001497570-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001193074-26-000010", "price_sensitive": false}], "performance": {"ticker": "NYT", "has_prices": true, "summary": {"n": 46, "avg": 3.84631496340013, "win_rate": 0.9782608695652174, "best": 4.021926389976508, "worst": -0.23408575182133057, "as_of": "2026-08-13"}, "buys": [{"who": "Warren Buffett \u2014 Berkshire Hathaway", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 1268219376.0, "date": "2026-03-31", "score": 0.0, "ref_price": 83.73, "return": -0.23408575182133057}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 53.45, "return": 0.19981290926099143}, {"who": "Ito Joichi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50238.118, "date": "2014-05-08", "score": 35.5, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "MCANDREWS BRIAN P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51533.28, "date": "2014-02-28", "score": 35.6, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "KOHLBERG JAMES A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50191.242000000006, "date": "2013-05-07", "score": 35.5, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "Thompson Mark", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 96800.0, "date": "2013-03-11", "score": 48.9, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "CESAN RAUL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93295.5, "date": "2012-05-09", "score": 47.7, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "INMOBILIARIA CARSO S A DE C V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2908481.61, "date": "2011-10-04", "score": 54.6, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "INMOBILIARIA CARSO S A DE C V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2084029.135, "date": "2011-10-04", "score": 52.4, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "INMOBILIARIA CARSO S A DE C V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3021705.31, "date": "2011-08-19", "score": 54.4, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "INMOBILIARIA CARSO S A DE C V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2747159.935, "date": "2011-08-18", "score": 54.0, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "INMOBILIARIA CARSO S A DE C V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 305666.835, "date": "2009-02-20", "score": 42.4, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "INMOBILIARIA CARSO S A DE C V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 509932.60000000003, "date": "2009-02-19", "score": 45.1, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 256130.0, "date": "2008-11-21", "score": 41.4, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS SPECIAL SITUATIONS FUND, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 256130.0, "date": "2008-11-21", "score": 41.4, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 96489381.48, "date": "2008-11-12", "score": 87.3, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2600000.0, "date": "2008-08-01", "score": 53.6, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2600000.0, "date": "2008-08-01", "score": 53.6, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3004500.0, "date": "2008-03-26", "score": 54.3, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3004500.0, "date": "2008-03-26", "score": 54.3, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4347556.0, "date": "2008-03-24", "score": 56.3, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4347556.0, "date": "2008-03-24", "score": 56.3, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4855000.0, "date": "2008-03-20", "score": 56.9, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4855000.0, "date": "2008-03-20", "score": 56.9, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8445410.0, "date": "2008-03-19", "score": 59.7, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8445410.0, "date": "2008-03-19", "score": 59.7, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 55397249.6, "date": "2008-02-22", "score": 69.9, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 55397249.6, "date": "2008-02-22", "score": 69.9, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 41026080.11, "date": "2008-02-21", "score": 68.6, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 41026080.11, "date": "2008-02-21", "score": 68.6, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 46710590.7, "date": "2008-02-20", "score": 69.5, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 46710590.7, "date": "2008-02-20", "score": 69.5, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 61283261.735999994, "date": "2008-02-19", "score": 71.1, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 61283261.735999994, "date": "2008-02-19", "score": 71.1, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14834571.700000001, "date": "2008-02-15", "score": 63.3, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14834571.700000001, "date": "2008-02-15", "score": 63.3, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9678242.879999999, "date": "2008-02-14", "score": 61.0, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9678242.879999999, "date": "2008-02-14", "score": 61.0, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8951950.0, "date": "2008-02-13", "score": 60.6, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8951950.0, "date": "2008-02-13", "score": 60.6, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7771829.12, "date": "2008-02-12", "score": 59.8, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7771829.12, "date": "2008-02-12", "score": 59.8, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "FOLLO JAMES M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & CFO", "amount": 240633.0, "date": "2007-02-02", "score": 66.1, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "KILTS JAMES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102322.0, "date": "2005-09-23", "score": 54.2, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "TOBEN DOREEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15750.0, "date": "2005-08-01", "score": 29.7, "ref_price": 12.77, "return": 4.021926389976508}, {"who": "MIDDELHOFF THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99842.90400000001, "date": "2005-02-22", "score": 39.0, "ref_price": 12.77, "return": 4.021926389976508}]}, "price_series": [{"date": "2016-08-08", "close": 12.77, "volume": 407572.0}, {"date": "2016-08-09", "close": 12.79, "volume": 528215.0}, {"date": "2016-08-10", "close": 12.7, "volume": 324712.0}, {"date": "2016-08-11", "close": 12.68, "volume": 449234.0}, {"date": "2016-08-12", "close": 12.78, "volume": 384018.0}, {"date": "2016-08-15", "close": 12.95, "volume": 583526.0}, {"date": "2016-08-16", "close": 12.9, "volume": 404376.0}, {"date": "2016-08-17", "close": 12.92, "volume": 449672.0}, {"date": "2016-08-18", "close": 12.94, "volume": 450071.0}, {"date": "2016-08-19", "close": 13.05, "volume": 1307366.0}, {"date": "2016-08-22", "close": 13.16, "volume": 863910.0}, {"date": "2016-08-23", "close": 13.17, "volume": 430864.0}, {"date": "2016-08-24", "close": 13.07, "volume": 311254.0}, {"date": "2016-08-25", "close": 13.08, "volume": 382152.0}, {"date": "2016-08-26", "close": 13.04, "volume": 431447.0}, {"date": "2016-08-29", "close": 12.98, "volume": 386308.0}, {"date": "2016-08-30", "close": 13.02, "volume": 412449.0}, {"date": "2016-08-31", "close": 12.94, "volume": 511507.0}, {"date": "2016-09-01", "close": 12.93, "volume": 377776.0}, {"date": "2016-09-02", "close": 13.05, "volume": 400904.0}, {"date": "2016-09-06", "close": 13.01, "volume": 610847.0}, {"date": "2016-09-07", "close": 13.14, "volume": 894746.0}, {"date": "2016-09-08", "close": 13.01, "volume": 385311.0}, {"date": "2016-09-09", "close": 12.45, "volume": 542172.0}, {"date": "2016-09-12", "close": 12.58, "volume": 586829.0}, {"date": "2016-09-13", "close": 12.3, "volume": 872491.0}, {"date": "2016-09-14", "close": 12.25, "volume": 710873.0}, {"date": "2016-09-15", "close": 12.34, "volume": 658498.0}, {"date": "2016-09-16", "close": 12.28, "volume": 1190670.0}, {"date": "2016-09-19", "close": 12.34, "volume": 495471.0}, {"date": "2016-09-20", "close": 12.28, "volume": 412609.0}, {"date": "2016-09-21", "close": 12.29, "volume": 618936.0}, {"date": "2016-09-22", "close": 12.42, "volume": 593640.0}, {"date": "2016-09-23", "close": 12.44, "volume": 381152.0}, {"date": "2016-09-26", "close": 12.34, "volume": 500101.0}, {"date": "2016-09-27", "close": 12.3, "volume": 1116992.0}, {"date": "2016-09-28", "close": 12.05, "volume": 789841.0}, {"date": "2016-09-29", "close": 11.9, "volume": 869622.0}, {"date": "2016-09-30", "close": 11.95, "volume": 787382.0}, {"date": "2016-10-03", "close": 12.08, "volume": 749236.0}, {"date": "2016-10-04", "close": 11.93, "volume": 438338.0}, {"date": "2016-10-05", "close": 12.02, "volume": 441396.0}, {"date": "2016-10-06", "close": 11.97, "volume": 444761.0}, {"date": "2016-10-07", "close": 11.8, "volume": 717271.0}, {"date": "2016-10-10", "close": 11.85, "volume": 287658.0}, {"date": "2016-10-11", "close": 11.65, "volume": 376018.0}, {"date": "2016-10-12", "close": 11.7, "volume": 555150.0}, {"date": "2016-10-13", "close": 11.6, "volume": 298079.0}, {"date": "2016-10-14", "close": 11.55, "volume": 284803.0}, {"date": "2016-10-17", "close": 11.35, "volume": 387579.0}, {"date": "2016-10-18", "close": 11.5, "volume": 601695.0}, {"date": "2016-10-19", "close": 11.55, "volume": 459235.0}, {"date": "2016-10-20", "close": 11.55, "volume": 530455.0}, {"date": "2016-10-21", "close": 11.55, "volume": 347884.0}, {"date": "2016-10-24", "close": 11.5, "volume": 558244.0}, {"date": "2016-10-25", "close": 11.45, "volume": 380776.0}, {"date": "2016-10-26", "close": 11.4, "volume": 655483.0}, {"date": "2016-10-27", "close": 11.0, "volume": 878547.0}, {"date": "2016-10-28", "close": 11.05, "volume": 401713.0}, {"date": "2016-10-31", "close": 10.9, "volume": 626237.0}, {"date": "2016-11-01", "close": 10.9, "volume": 915225.0}, {"date": "2016-11-02", "close": 10.95, "volume": 867242.0}, {"date": "2016-11-03", "close": 10.8, "volume": 1168626.0}, {"date": "2016-11-04", "close": 10.95, "volume": 929377.0}, {"date": "2016-11-07", "close": 11.1, "volume": 723866.0}, {"date": "2016-11-08", "close": 11.2, "volume": 699341.0}, {"date": "2016-11-09", "close": 11.5, "volume": 921374.0}, {"date": "2016-11-10", "close": 11.75, "volume": 1106459.0}, {"date": "2016-11-11", "close": 12.25, "volume": 1587279.0}, {"date": "2016-11-14", "close": 12.45, "volume": 852425.0}, {"date": "2016-11-15", "close": 12.25, "volume": 761152.0}, {"date": "2016-11-16", "close": 12.2, "volume": 541380.0}, {"date": "2016-11-17", "close": 12.3, "volume": 735923.0}, {"date": "2016-11-18", "close": 12.45, "volume": 645792.0}, {"date": "2016-11-21", "close": 12.45, "volume": 636829.0}, {"date": "2016-11-22", "close": 12.65, "volume": 502947.0}, {"date": "2016-11-23", "close": 12.85, "volume": 521533.0}, {"date": "2016-11-25", "close": 12.85, "volume": 245202.0}, {"date": "2016-11-28", "close": 12.9, "volume": 500611.0}, {"date": "2016-11-29", "close": 12.85, "volume": 809302.0}, {"date": "2016-11-30", "close": 13.0, "volume": 549483.0}, {"date": "2016-12-01", "close": 12.95, "volume": 461775.0}, {"date": "2016-12-02", "close": 12.8, "volume": 510728.0}, {"date": "2016-12-05", "close": 13.2, "volume": 757031.0}, {"date": "2016-12-06", "close": 13.15, "volume": 601009.0}, {"date": "2016-12-07", "close": 13.4, "volume": 740101.0}, {"date": "2016-12-08", "close": 13.95, "volume": 886138.0}, {"date": "2016-12-09", "close": 14.1, "volume": 622638.0}, {"date": "2016-12-12", "close": 13.8, "volume": 531196.0}, {"date": "2016-12-13", "close": 13.6, "volume": 1108247.0}, {"date": "2016-12-14", "close": 13.45, "volume": 556220.0}, {"date": "2016-12-15", "close": 13.5, "volume": 611392.0}, {"date": "2016-12-16", "close": 13.6, "volume": 1692218.0}, {"date": "2016-12-19", "close": 13.65, "volume": 425964.0}, {"date": "2016-12-20", "close": 13.65, "volume": 470196.0}, {"date": "2016-12-21", "close": 13.55, "volume": 346616.0}, {"date": "2016-12-22", "close": 13.55, "volume": 253973.0}, {"date": "2016-12-23", "close": 13.6, "volume": 193698.0}, {"date": "2016-12-27", "close": 13.65, "volume": 133586.0}, {"date": "2016-12-28", "close": 13.45, "volume": 229639.0}, {"date": "2016-12-29", "close": 13.4, "volume": 411662.0}, {"date": "2016-12-30", "close": 13.3, "volume": 518297.0}, {"date": "2017-01-03", "close": 13.45, "volume": 472962.0}, {"date": "2017-01-04", "close": 13.7, "volume": 504102.0}, {"date": "2017-01-05", "close": 13.6, "volume": 362235.0}, {"date": "2017-01-06", "close": 13.5, "volume": 315753.0}, {"date": "2017-01-09", "close": 13.4, "volume": 257053.0}, {"date": "2017-01-10", "close": 13.55, "volume": 454921.0}, {"date": "2017-01-11", "close": 13.6, "volume": 341183.0}, {"date": "2017-01-12", "close": 13.5, "volume": 351358.0}, {"date": "2017-01-13", "close": 13.6, "volume": 283812.0}, {"date": "2017-01-17", "close": 13.5, "volume": 338013.0}, {"date": "2017-01-18", "close": 13.55, "volume": 274826.0}, {"date": "2017-01-19", "close": 13.35, "volume": 231521.0}, {"date": "2017-01-20", "close": 13.35, "volume": 392352.0}, {"date": "2017-01-23", "close": 13.05, "volume": 657774.0}, {"date": "2017-01-24", "close": 13.1, "volume": 1035152.0}, {"date": "2017-01-25", "close": 13.3, "volume": 491637.0}, {"date": "2017-01-26", "close": 13.3, "volume": 317032.0}, {"date": "2017-01-27", "close": 13.35, "volume": 939929.0}, {"date": "2017-01-30", "close": 13.3, "volume": 607784.0}, {"date": "2017-01-31", "close": 13.5, "volume": 394640.0}, {"date": "2017-02-01", "close": 13.55, "volume": 597851.0}, {"date": "2017-02-02", "close": 13.55, "volume": 1224095.0}, {"date": "2017-02-03", "close": 14.35, "volume": 1318772.0}, {"date": "2017-02-06", "close": 14.55, "volume": 1118408.0}, {"date": "2017-02-07", "close": 14.65, "volume": 967406.0}, {"date": "2017-02-08", "close": 14.8, "volume": 1066744.0}, {"date": "2017-02-09", "close": 14.75, "volume": 858097.0}, {"date": "2017-02-10", "close": 15.45, "volume": 1681600.0}, {"date": "2017-02-13", "close": 16.25, "volume": 2344005.0}, {"date": "2017-02-14", "close": 15.85, "volume": 938599.0}, {"date": "2017-02-15", "close": 15.95, "volume": 1058427.0}, {"date": "2017-02-16", "close": 15.65, "volume": 743797.0}, {"date": "2017-02-17", "close": 15.45, "volume": 1112000.0}, {"date": "2017-02-21", "close": 15.5, "volume": 810435.0}, {"date": "2017-02-22", "close": 15.05, "volume": 1190360.0}, {"date": "2017-02-23", "close": 14.75, "volume": 1371176.0}, {"date": "2017-02-24", "close": 14.85, "volume": 1018839.0}, {"date": "2017-02-27", "close": 14.8, "volume": 1040310.0}, {"date": "2017-02-28", "close": 14.4, "volume": 1939700.0}, {"date": "2017-03-01", "close": 14.7, "volume": 973510.0}, {"date": "2017-03-02", "close": 14.6, "volume": 515803.0}, {"date": "2017-03-03", "close": 14.6, "volume": 957051.0}, {"date": "2017-03-06", "close": 14.55, "volume": 632416.0}, {"date": "2017-03-07", "close": 14.5, "volume": 781913.0}, {"date": "2017-03-08", "close": 14.45, "volume": 656984.0}, {"date": "2017-03-09", "close": 14.35, "volume": 490401.0}, {"date": "2017-03-10", "close": 14.65, "volume": 1225899.0}, {"date": "2017-03-13", "close": 14.55, "volume": 624818.0}, {"date": "2017-03-14", "close": 14.55, "volume": 396564.0}, {"date": "2017-03-15", "close": 14.75, "volume": 501252.0}, {"date": "2017-03-16", "close": 14.65, "volume": 444094.0}, {"date": "2017-03-17", "close": 14.7, "volume": 1678218.0}, {"date": "2017-03-20", "close": 14.5, "volume": 493085.0}, {"date": "2017-03-21", "close": 14.25, "volume": 1095556.0}, {"date": "2017-03-22", "close": 14.25, "volume": 753207.0}, {"date": "2017-03-23", "close": 14.3, "volume": 718417.0}, {"date": "2017-03-24", "close": 14.25, "volume": 521522.0}, {"date": "2017-03-27", "close": 14.25, "volume": 374616.0}, {"date": "2017-03-28", "close": 14.4, "volume": 424505.0}, {"date": "2017-03-29", "close": 14.45, "volume": 407238.0}, {"date": "2017-03-30", "close": 14.55, "volume": 608019.0}, {"date": "2017-03-31", "close": 14.4, "volume": 880474.0}, {"date": "2017-04-03", "close": 14.2, "volume": 882719.0}, {"date": "2017-04-04", "close": 14.6, "volume": 846618.0}, {"date": "2017-04-05", "close": 14.4, "volume": 952519.0}, {"date": "2017-04-06", "close": 14.5, "volume": 603580.0}, {"date": "2017-04-07", "close": 14.45, "volume": 605442.0}, {"date": "2017-04-10", "close": 14.45, "volume": 524329.0}, {"date": "2017-04-11", "close": 14.6, "volume": 700949.0}, {"date": "2017-04-12", "close": 14.5, "volume": 597289.0}, {"date": "2017-04-13", "close": 14.25, "volume": 562063.0}, {"date": "2017-04-17", "close": 14.45, "volume": 545594.0}, {"date": "2017-04-18", "close": 14.5, "volume": 913587.0}, {"date": "2017-04-19", "close": 14.6, "volume": 756481.0}, {"date": "2017-04-20", "close": 14.8, "volume": 788817.0}, {"date": "2017-04-21", "close": 14.7, "volume": 549224.0}, {"date": "2017-04-24", "close": 14.85, "volume": 458331.0}, {"date": "2017-04-25", "close": 14.8, "volume": 642096.0}, {"date": "2017-04-26", "close": 14.85, "volume": 819005.0}, {"date": "2017-04-27", "close": 14.65, "volume": 662668.0}, {"date": "2017-04-28", "close": 14.45, "volume": 937986.0}, {"date": "2017-05-01", "close": 14.45, "volume": 649746.0}, {"date": "2017-05-02", "close": 14.3, "volume": 571483.0}, {"date": "2017-05-03", "close": 16.1, "volume": 3855953.0}, {"date": "2017-05-04", "close": 16.75, "volume": 3518879.0}, {"date": "2017-05-05", "close": 16.95, "volume": 3041460.0}, {"date": "2017-05-08", "close": 17.0, "volume": 1853759.0}, {"date": "2017-05-09", "close": 17.05, "volume": 1476405.0}, {"date": "2017-05-10", "close": 17.2, "volume": 1172330.0}, {"date": "2017-05-11", "close": 17.2, "volume": 1437823.0}, {"date": "2017-05-12", "close": 17.2, "volume": 988210.0}, {"date": "2017-05-15", "close": 17.25, "volume": 842972.0}, {"date": "2017-05-16", "close": 17.1, "volume": 835959.0}, {"date": "2017-05-17", "close": 16.85, "volume": 1634321.0}, {"date": "2017-05-18", "close": 16.85, "volume": 1257569.0}, {"date": "2017-05-19", "close": 17.35, "volume": 3267467.0}, {"date": "2017-05-22", "close": 17.4, "volume": 1154521.0}, {"date": "2017-05-23", "close": 17.4, "volume": 722530.0}, {"date": "2017-05-24", "close": 17.45, "volume": 1120028.0}, {"date": "2017-05-25", "close": 17.3, "volume": 965132.0}, {"date": "2017-05-26", "close": 17.25, "volume": 963477.0}, {"date": "2017-05-30", "close": 17.6, "volume": 1398261.0}, {"date": "2017-05-31", "close": 17.6, "volume": 1328052.0}, {"date": "2017-06-01", "close": 17.65, "volume": 2090413.0}, {"date": "2017-06-02", "close": 17.6, "volume": 868141.0}, {"date": "2017-06-05", "close": 17.55, "volume": 683631.0}, {"date": "2017-06-06", "close": 17.35, "volume": 865150.0}, {"date": "2017-06-07", "close": 17.25, "volume": 833171.0}, {"date": "2017-06-08", "close": 17.6, "volume": 1178301.0}, {"date": "2017-06-09", "close": 17.7, "volume": 1292706.0}, {"date": "2017-06-12", "close": 17.75, "volume": 985558.0}, {"date": "2017-06-13", "close": 17.9, "volume": 1367525.0}, {"date": "2017-06-14", "close": 17.85, "volume": 917466.0}, {"date": "2017-06-15", "close": 17.65, "volume": 1407876.0}, {"date": "2017-06-16", "close": 17.7, "volume": 1301635.0}, {"date": "2017-06-19", "close": 17.75, "volume": 924170.0}, {"date": "2017-06-20", "close": 17.5, "volume": 881612.0}, {"date": "2017-06-21", "close": 17.45, "volume": 683727.0}, {"date": "2017-06-22", "close": 17.4, "volume": 2047088.0}, {"date": "2017-06-23", "close": 17.65, "volume": 2613626.0}, {"date": "2017-06-26", "close": 17.35, "volume": 2199968.0}, {"date": "2017-06-27", "close": 17.5, "volume": 1093136.0}, {"date": "2017-06-28", "close": 18.0, "volume": 1198676.0}, {"date": "2017-06-29", "close": 17.8, "volume": 820362.0}, {"date": "2017-06-30", "close": 17.7, "volume": 865110.0}, {"date": "2017-07-03", "close": 17.75, "volume": 531887.0}, {"date": "2017-07-05", "close": 17.75, "volume": 1252895.0}, {"date": "2017-07-06", "close": 17.45, "volume": 1227050.0}, {"date": "2017-07-07", "close": 17.55, "volume": 1200167.0}, {"date": "2017-07-10", "close": 17.4, "volume": 967169.0}, {"date": "2017-07-11", "close": 17.55, "volume": 1024187.0}, {"date": "2017-07-12", "close": 17.5, "volume": 628250.0}, {"date": "2017-07-13", "close": 17.55, "volume": 1450546.0}, {"date": "2017-07-14", "close": 17.6, "volume": 602005.0}, {"date": "2017-07-17", "close": 17.6, "volume": 728627.0}, {"date": "2017-07-18", "close": 17.55, "volume": 692661.0}, {"date": "2017-07-19", "close": 17.75, "volume": 810858.0}, {"date": "2017-07-20", "close": 18.05, "volume": 1378349.0}, {"date": "2017-07-21", "close": 18.1, "volume": 816484.0}, {"date": "2017-07-24", "close": 18.25, "volume": 928978.0}, {"date": "2017-07-25", "close": 18.4, "volume": 1230443.0}, {"date": "2017-07-26", "close": 18.35, "volume": 1668969.0}, {"date": "2017-07-27", "close": 19.95, "volume": 3304580.0}, {"date": "2017-07-28", "close": 19.3, "volume": 2226082.0}, {"date": "2017-07-31", "close": 19.0, "volume": 874925.0}, {"date": "2017-08-01", "close": 19.1, "volume": 1172830.0}, {"date": "2017-08-02", "close": 19.1, "volume": 1524103.0}, {"date": "2017-08-03", "close": 19.15, "volume": 1083831.0}, {"date": "2017-08-04", "close": 19.15, "volume": 1002138.0}, {"date": "2017-08-07", "close": 19.15, "volume": 973862.0}, {"date": "2017-08-08", "close": 19.0, "volume": 1078640.0}, {"date": "2017-08-09", "close": 18.85, "volume": 798454.0}, {"date": "2017-08-10", "close": 18.6, "volume": 1352182.0}, {"date": "2017-08-11", "close": 18.4, "volume": 1228974.0}, {"date": "2017-08-14", "close": 18.3, "volume": 1243743.0}, {"date": "2017-08-15", "close": 18.2, "volume": 1557344.0}, {"date": "2017-08-16", "close": 18.1, "volume": 1776900.0}, {"date": "2017-08-17", "close": 17.95, "volume": 1380667.0}, {"date": "2017-08-18", "close": 18.35, "volume": 1241226.0}, {"date": "2017-08-21", "close": 18.3, "volume": 978662.0}, {"date": "2017-08-22", "close": 18.4, "volume": 576917.0}, {"date": "2017-08-23", "close": 18.4, "volume": 697623.0}, {"date": "2017-08-24", "close": 18.15, "volume": 911201.0}, {"date": "2017-08-25", "close": 18.25, "volume": 478107.0}, {"date": "2017-08-28", "close": 18.35, "volume": 1049265.0}, {"date": "2017-08-29", "close": 18.3, "volume": 659153.0}, {"date": "2017-08-30", "close": 18.45, "volume": 638381.0}, {"date": "2017-08-31", "close": 18.65, "volume": 925967.0}, {"date": "2017-09-01", "close": 18.85, "volume": 848493.0}, {"date": "2017-09-05", "close": 18.7, "volume": 880720.0}, {"date": "2017-09-06", "close": 18.75, "volume": 848843.0}, {"date": "2017-09-07", "close": 18.95, "volume": 1016767.0}, {"date": "2017-09-08", "close": 19.05, "volume": 2051594.0}, {"date": "2017-09-11", "close": 18.95, "volume": 863977.0}, {"date": "2017-09-12", "close": 19.15, "volume": 743994.0}, {"date": "2017-09-13", "close": 19.1, "volume": 1262194.0}, {"date": "2017-09-14", "close": 19.15, "volume": 782622.0}, {"date": "2017-09-15", "close": 19.2, "volume": 1521639.0}, {"date": "2017-09-18", "close": 19.35, "volume": 571357.0}, {"date": "2017-09-19", "close": 19.35, "volume": 668216.0}, {"date": "2017-09-20", "close": 19.4, "volume": 1119200.0}, {"date": "2017-09-21", "close": 19.3, "volume": 1333257.0}, {"date": "2017-09-22", "close": 19.45, "volume": 679617.0}, {"date": "2017-09-25", "close": 19.5, "volume": 964605.0}, {"date": "2017-09-26", "close": 19.45, "volume": 703140.0}, {"date": "2017-09-27", "close": 19.75, "volume": 1172228.0}, {"date": "2017-09-28", "close": 19.65, "volume": 592302.0}, {"date": "2017-09-29", "close": 19.6, "volume": 1025583.0}, {"date": "2017-10-02", "close": 19.9, "volume": 884295.0}, {"date": "2017-10-03", "close": 20.0, "volume": 770893.0}, {"date": "2017-10-04", "close": 19.8, "volume": 874374.0}, {"date": "2017-10-05", "close": 20.0, "volume": 604895.0}, {"date": "2017-10-06", "close": 19.65, "volume": 1452211.0}, {"date": "2017-10-09", "close": 19.2, "volume": 856074.0}, {"date": "2017-10-10", "close": 19.25, "volume": 991849.0}, {"date": "2017-10-11", "close": 19.25, "volume": 825636.0}, {"date": "2017-10-12", "close": 19.15, "volume": 973520.0}, {"date": "2017-10-13", "close": 19.15, "volume": 979579.0}, {"date": "2017-10-16", "close": 19.2, "volume": 1120289.0}, {"date": "2017-10-17", "close": 19.05, "volume": 1614675.0}, {"date": "2017-10-18", "close": 19.15, "volume": 1237562.0}, {"date": "2017-10-19", "close": 19.1, "volume": 835934.0}, {"date": "2017-10-20", "close": 19.45, "volume": 997569.0}, {"date": "2017-10-23", "close": 19.55, "volume": 642645.0}, {"date": "2017-10-24", "close": 19.65, "volume": 1369821.0}, {"date": "2017-10-25", "close": 19.4, "volume": 1379909.0}, {"date": "2017-10-26", "close": 19.35, "volume": 1075763.0}, {"date": "2017-10-27", "close": 19.35, "volume": 1210470.0}, {"date": "2017-10-30", "close": 19.2, "volume": 927069.0}, {"date": "2017-10-31", "close": 19.1, "volume": 1462588.0}, {"date": "2017-11-01", "close": 18.0, "volume": 3836474.0}, {"date": "2017-11-02", "close": 17.85, "volume": 2329605.0}, {"date": "2017-11-03", "close": 17.45, "volume": 2523694.0}, {"date": "2017-11-06", "close": 17.3, "volume": 1506934.0}, {"date": "2017-11-07", "close": 17.1, "volume": 1602171.0}, {"date": "2017-11-08", "close": 17.2, "volume": 1684794.0}, {"date": "2017-11-09", "close": 17.4, "volume": 917432.0}, {"date": "2017-11-10", "close": 17.75, "volume": 934971.0}, {"date": "2017-11-13", "close": 17.45, "volume": 1115489.0}, {"date": "2017-11-14", "close": 17.4, "volume": 875098.0}, {"date": "2017-11-15", "close": 17.25, "volume": 957010.0}, {"date": "2017-11-16", "close": 17.6, "volume": 1167115.0}, {"date": "2017-11-17", "close": 17.65, "volume": 1289423.0}, {"date": "2017-11-20", "close": 17.7, "volume": 1070119.0}, {"date": "2017-11-21", "close": 18.1, "volume": 746852.0}, {"date": "2017-11-22", "close": 18.2, "volume": 627257.0}, {"date": "2017-11-24", "close": 18.25, "volume": 240061.0}, {"date": "2017-11-27", "close": 18.3, "volume": 1682382.0}, {"date": "2017-11-28", "close": 18.65, "volume": 889270.0}, {"date": "2017-11-29", "close": 18.5, "volume": 1018195.0}, {"date": "2017-11-30", "close": 18.8, "volume": 1240107.0}, {"date": "2017-12-01", "close": 18.65, "volume": 845157.0}, {"date": "2017-12-04", "close": 18.7, "volume": 1150056.0}, {"date": "2017-12-05", "close": 18.8, "volume": 1239934.0}, {"date": "2017-12-06", "close": 18.65, "volume": 1041050.0}, {"date": "2017-12-07", "close": 17.75, "volume": 8037072.0}, {"date": "2017-12-08", "close": 17.75, "volume": 6917977.0}, {"date": "2017-12-11", "close": 18.2, "volume": 2783069.0}, {"date": "2017-12-12", "close": 18.0, "volume": 1122856.0}, {"date": "2017-12-13", "close": 18.2, "volume": 1506374.0}, {"date": "2017-12-14", "close": 18.1, "volume": 1069019.0}, {"date": "2017-12-15", "close": 18.65, "volume": 3735129.0}, {"date": "2017-12-18", "close": 18.6, "volume": 1520720.0}, {"date": "2017-12-19", "close": 18.6, "volume": 968631.0}, {"date": "2017-12-20", "close": 18.5, "volume": 816395.0}, {"date": "2017-12-21", "close": 18.75, "volume": 1406520.0}, {"date": "2017-12-22", "close": 18.5, "volume": 1379308.0}, {"date": "2017-12-26", "close": 18.75, "volume": 929808.0}, {"date": "2017-12-27", "close": 18.65, "volume": 661690.0}, {"date": "2017-12-28", "close": 18.65, "volume": 1100973.0}, {"date": "2017-12-29", "close": 18.5, "volume": 1075337.0}, {"date": "2018-01-02", "close": 18.95, "volume": 1317737.0}, {"date": "2018-01-03", "close": 18.55, "volume": 1197097.0}, {"date": "2018-01-04", "close": 18.3, "volume": 1642283.0}, {"date": "2018-01-05", "close": 18.75, "volume": 1060191.0}, {"date": "2018-01-08", "close": 18.75, "volume": 1562506.0}, {"date": "2018-01-09", "close": 19.4, "volume": 2273903.0}, {"date": "2018-01-10", "close": 19.25, "volume": 1547974.0}, {"date": "2018-01-11", "close": 19.45, "volume": 1001121.0}, {"date": "2018-01-12", "close": 20.25, "volume": 4219235.0}, {"date": "2018-01-16", "close": 19.85, "volume": 1607815.0}, {"date": "2018-01-17", "close": 20.2, "volume": 2124856.0}, {"date": "2018-01-18", "close": 20.2, "volume": 1305222.0}, {"date": "2018-01-19", "close": 21.9, "volume": 6688192.0}, {"date": "2018-01-22", "close": 22.0, "volume": 4785346.0}, {"date": "2018-01-23", "close": 22.6, "volume": 3801301.0}, {"date": "2018-01-24", "close": 22.25, "volume": 3168106.0}, {"date": "2018-01-25", "close": 22.45, "volume": 2424575.0}, {"date": "2018-01-26", "close": 22.95, "volume": 3712983.0}, {"date": "2018-01-29", "close": 23.35, "volume": 2745937.0}, {"date": "2018-01-30", "close": 23.55, "volume": 2325898.0}, {"date": "2018-01-31", "close": 23.25, "volume": 2966302.0}, {"date": "2018-02-01", "close": 23.8, "volume": 1874744.0}, {"date": "2018-02-02", "close": 23.0, "volume": 1571273.0}, {"date": "2018-02-05", "close": 22.1, "volume": 2915410.0}, {"date": "2018-02-06", "close": 22.4, "volume": 2790581.0}, {"date": "2018-02-07", "close": 22.15, "volume": 2757661.0}, {"date": "2018-02-08", "close": 24.4, "volume": 7695748.0}, {"date": "2018-02-09", "close": 24.1, "volume": 5605623.0}, {"date": "2018-02-12", "close": 24.1, "volume": 3065395.0}, {"date": "2018-02-13", "close": 24.15, "volume": 3280512.0}, {"date": "2018-02-14", "close": 24.75, "volume": 2588837.0}, {"date": "2018-02-15", "close": 25.2, "volume": 3337543.0}, {"date": "2018-02-16", "close": 25.05, "volume": 2705228.0}, {"date": "2018-02-20", "close": 25.25, "volume": 2535225.0}, {"date": "2018-02-21", "close": 25.0, "volume": 2242509.0}, {"date": "2018-02-22", "close": 25.15, "volume": 2055566.0}, {"date": "2018-02-23", "close": 25.3, "volume": 1807581.0}, {"date": "2018-02-26", "close": 25.35, "volume": 1698878.0}, {"date": "2018-02-27", "close": 24.75, "volume": 2277653.0}, {"date": "2018-02-28", "close": 24.1, "volume": 2419099.0}, {"date": "2018-03-01", "close": 23.95, "volume": 2270868.0}, {"date": "2018-03-02", "close": 24.6, "volume": 1979085.0}, {"date": "2018-03-05", "close": 24.1, "volume": 1697325.0}, {"date": "2018-03-06", "close": 24.4, "volume": 1476096.0}, {"date": "2018-03-07", "close": 24.3, "volume": 1386137.0}, {"date": "2018-03-08", "close": 24.05, "volume": 1212882.0}, {"date": "2018-03-09", "close": 24.75, "volume": 1857304.0}, {"date": "2018-03-12", "close": 25.2, "volume": 2714904.0}, {"date": "2018-03-13", "close": 25.1, "volume": 1760981.0}, {"date": "2018-03-14", "close": 24.65, "volume": 2016113.0}, {"date": "2018-03-15", "close": 24.3, "volume": 1279684.0}, {"date": "2018-03-16", "close": 23.95, "volume": 2053980.0}, {"date": "2018-03-19", "close": 23.65, "volume": 1673441.0}, {"date": "2018-03-20", "close": 23.65, "volume": 2102968.0}, {"date": "2018-03-21", "close": 23.9, "volume": 1920724.0}, {"date": "2018-03-22", "close": 23.1, "volume": 2239286.0}, {"date": "2018-03-23", "close": 23.1, "volume": 2074503.0}, {"date": "2018-03-26", "close": 23.6, "volume": 1794432.0}, {"date": "2018-03-27", "close": 23.15, "volume": 1789456.0}, {"date": "2018-03-28", "close": 23.45, "volume": 1916932.0}, {"date": "2018-03-29", "close": 24.1, "volume": 2685805.0}, {"date": "2018-04-02", "close": 23.5, "volume": 4939432.0}, {"date": "2018-04-03", "close": 23.25, "volume": 2400194.0}, {"date": "2018-04-04", "close": 23.2, "volume": 2519090.0}, {"date": "2018-04-05", "close": 23.05, "volume": 2924087.0}, {"date": "2018-04-06", "close": 23.6, "volume": 3481505.0}, {"date": "2018-04-09", "close": 23.25, "volume": 2326839.0}, {"date": "2018-04-10", "close": 22.9, "volume": 2565252.0}, {"date": "2018-04-11", "close": 22.8, "volume": 2369323.0}, {"date": "2018-04-12", "close": 22.95, "volume": 2945236.0}, {"date": "2018-04-13", "close": 22.7, "volume": 1922448.0}, {"date": "2018-04-16", "close": 22.9, "volume": 2454227.0}, {"date": "2018-04-17", "close": 22.4, "volume": 2631880.0}, {"date": "2018-04-18", "close": 22.8, "volume": 2817141.0}, {"date": "2018-04-19", "close": 22.4, "volume": 2147004.0}, {"date": "2018-04-20", "close": 22.25, "volume": 1908148.0}, {"date": "2018-04-23", "close": 22.45, "volume": 3551195.0}, {"date": "2018-04-24", "close": 22.25, "volume": 2287363.0}, {"date": "2018-04-25", "close": 22.35, "volume": 1822955.0}, {"date": "2018-04-26", "close": 22.4, "volume": 2554218.0}, {"date": "2018-04-27", "close": 22.2, "volume": 2386633.0}, {"date": "2018-04-30", "close": 23.45, "volume": 3334980.0}, {"date": "2018-05-01", "close": 22.93, "volume": 3581065.0}, {"date": "2018-05-02", "close": 23.0, "volume": 3246557.0}, {"date": "2018-05-03", "close": 23.0, "volume": 3474742.0}, {"date": "2018-05-04", "close": 22.8, "volume": 2420074.0}, {"date": "2018-05-07", "close": 23.15, "volume": 2824274.0}, {"date": "2018-05-08", "close": 22.8, "volume": 1303446.0}, {"date": "2018-05-09", "close": 22.9, "volume": 1358251.0}, {"date": "2018-05-10", "close": 22.55, "volume": 1253282.0}, {"date": "2018-05-11", "close": 22.65, "volume": 1657961.0}, {"date": "2018-05-14", "close": 22.7, "volume": 1852008.0}, {"date": "2018-05-15", "close": 22.95, "volume": 2144788.0}, {"date": "2018-05-16", "close": 23.35, "volume": 3170833.0}, {"date": "2018-05-17", "close": 23.45, "volume": 2641476.0}, {"date": "2018-05-18", "close": 24.0, "volume": 3268838.0}, {"date": "2018-05-21", "close": 24.0, "volume": 3010556.0}, {"date": "2018-05-22", "close": 23.25, "volume": 1700847.0}, {"date": "2018-05-23", "close": 23.15, "volume": 1651562.0}, {"date": "2018-05-24", "close": 23.0, "volume": 1495462.0}, {"date": "2018-05-25", "close": 23.35, "volume": 2683235.0}, {"date": "2018-05-29", "close": 22.85, "volume": 1455676.0}, {"date": "2018-05-30", "close": 22.8, "volume": 1567289.0}, {"date": "2018-05-31", "close": 22.75, "volume": 1388728.0}, {"date": "2018-06-01", "close": 23.0, "volume": 1980406.0}, {"date": "2018-06-04", "close": 23.0, "volume": 1709241.0}, {"date": "2018-06-05", "close": 23.45, "volume": 1361712.0}, {"date": "2018-06-06", "close": 23.4, "volume": 1653496.0}, {"date": "2018-06-07", "close": 23.4, "volume": 1558024.0}, {"date": "2018-06-08", "close": 23.45, "volume": 1380332.0}, {"date": "2018-06-11", "close": 24.1, "volume": 1700031.0}, {"date": "2018-06-12", "close": 23.85, "volume": 1238119.0}, {"date": "2018-06-13", "close": 24.75, "volume": 4704106.0}, {"date": "2018-06-14", "close": 24.95, "volume": 2268155.0}, {"date": "2018-06-15", "close": 25.35, "volume": 3479543.0}, {"date": "2018-06-18", "close": 24.95, "volume": 2479050.0}, {"date": "2018-06-19", "close": 24.95, "volume": 1429744.0}, {"date": "2018-06-20", "close": 25.25, "volume": 1639275.0}, {"date": "2018-06-21", "close": 26.55, "volume": 3026448.0}, {"date": "2018-06-22", "close": 26.6, "volume": 2310182.0}, {"date": "2018-06-25", "close": 25.95, "volume": 2956520.0}, {"date": "2018-06-26", "close": 26.0, "volume": 1544343.0}, {"date": "2018-06-27", "close": 25.85, "volume": 1848577.0}, {"date": "2018-06-28", "close": 26.0, "volume": 1813421.0}, {"date": "2018-06-29", "close": 25.9, "volume": 1586590.0}, {"date": "2018-07-02", "close": 26.25, "volume": 1469498.0}, {"date": "2018-07-03", "close": 25.75, "volume": 619872.0}, {"date": "2018-07-05", "close": 26.05, "volume": 1032677.0}, {"date": "2018-07-06", "close": 26.2, "volume": 903473.0}, {"date": "2018-07-09", "close": 26.3, "volume": 950375.0}, {"date": "2018-07-10", "close": 26.65, "volume": 1492824.0}, {"date": "2018-07-11", "close": 26.45, "volume": 1051625.0}, {"date": "2018-07-12", "close": 26.15, "volume": 1187803.0}, {"date": "2018-07-13", "close": 25.6, "volume": 2274360.0}, {"date": "2018-07-16", "close": 25.8, "volume": 1430120.0}, {"date": "2018-07-17", "close": 25.85, "volume": 1159521.0}, {"date": "2018-07-18", "close": 25.75, "volume": 487463.0}, {"date": "2018-07-19", "close": 25.75, "volume": 765435.0}, {"date": "2018-07-20", "close": 25.45, "volume": 1260393.0}, {"date": "2018-07-23", "close": 24.9, "volume": 1670597.0}, {"date": "2018-07-24", "close": 24.3, "volume": 2404031.0}, {"date": "2018-07-25", "close": 24.6, "volume": 1357754.0}, {"date": "2018-07-26", "close": 24.45, "volume": 1014402.0}, {"date": "2018-07-27", "close": 24.0, "volume": 2253613.0}, {"date": "2018-07-30", "close": 24.2, "volume": 1365314.0}, {"date": "2018-07-31", "close": 24.8, "volume": 1615570.0}, {"date": "2018-08-01", "close": 24.55, "volume": 983860.0}, {"date": "2018-08-02", "close": 24.45, "volume": 985431.0}, {"date": "2018-08-03", "close": 24.2, "volume": 986469.0}, {"date": "2018-08-06", "close": 24.45, "volume": 960672.0}, {"date": "2018-08-07", "close": 24.3, "volume": 2943034.0}, {"date": "2018-08-08", "close": 22.7, "volume": 5758739.0}, {"date": "2018-08-09", "close": 22.85, "volume": 1825169.0}, {"date": "2018-08-10", "close": 22.65, "volume": 2127234.0}, {"date": "2018-08-13", "close": 22.75, "volume": 1506624.0}, {"date": "2018-08-14", "close": 23.25, "volume": 2288797.0}, {"date": "2018-08-15", "close": 23.05, "volume": 1467484.0}, {"date": "2018-08-16", "close": 23.15, "volume": 1541081.0}, {"date": "2018-08-17", "close": 23.2, "volume": 1525230.0}, {"date": "2018-08-20", "close": 23.5, "volume": 1606256.0}, {"date": "2018-08-21", "close": 23.65, "volume": 2351888.0}, {"date": "2018-08-22", "close": 23.55, "volume": 860288.0}, {"date": "2018-08-23", "close": 23.45, "volume": 810291.0}, {"date": "2018-08-24", "close": 23.75, "volume": 1237091.0}, {"date": "2018-08-27", "close": 23.75, "volume": 1203455.0}, {"date": "2018-08-28", "close": 23.95, "volume": 1079587.0}, {"date": "2018-08-29", "close": 24.05, "volume": 1039198.0}, {"date": "2018-08-30", "close": 23.0, "volume": 1883637.0}, {"date": "2018-08-31", "close": 23.3, "volume": 938423.0}, {"date": "2018-09-04", "close": 23.4, "volume": 935952.0}, {"date": "2018-09-05", "close": 22.85, "volume": 1268152.0}, {"date": "2018-09-06", "close": 22.8, "volume": 1449932.0}, {"date": "2018-09-07", "close": 22.85, "volume": 2068907.0}, {"date": "2018-09-10", "close": 22.0, "volume": 3334677.0}, {"date": "2018-09-11", "close": 21.75, "volume": 2005108.0}, {"date": "2018-09-12", "close": 22.1, "volume": 2372053.0}, {"date": "2018-09-13", "close": 22.8, "volume": 2334001.0}, {"date": "2018-09-14", "close": 22.25, "volume": 1867095.0}, {"date": "2018-09-17", "close": 22.3, "volume": 1683314.0}, {"date": "2018-09-18", "close": 22.3, "volume": 1733176.0}, {"date": "2018-09-19", "close": 22.5, "volume": 1703620.0}, {"date": "2018-09-20", "close": 23.2, "volume": 1972868.0}, {"date": "2018-09-21", "close": 23.5, "volume": 4512682.0}, {"date": "2018-09-24", "close": 23.0, "volume": 1544215.0}, {"date": "2018-09-25", "close": 22.85, "volume": 2611734.0}, {"date": "2018-09-26", "close": 22.65, "volume": 2398292.0}, {"date": "2018-09-27", "close": 22.95, "volume": 2567611.0}, {"date": "2018-09-28", "close": 23.15, "volume": 2390781.0}, {"date": "2018-10-01", "close": 22.74, "volume": 2745518.0}, {"date": "2018-10-02", "close": 22.99, "volume": 2400995.0}, {"date": "2018-10-03", "close": 23.53, "volume": 2630195.0}, {"date": "2018-10-04", "close": 24.05, "volume": 2734838.0}, {"date": "2018-10-05", "close": 24.3, "volume": 2823771.0}, {"date": "2018-10-08", "close": 25.32, "volume": 4967631.0}, {"date": "2018-10-09", "close": 25.53, "volume": 3687949.0}, {"date": "2018-10-10", "close": 24.8, "volume": 2848252.0}, {"date": "2018-10-11", "close": 24.84, "volume": 3003005.0}, {"date": "2018-10-12", "close": 24.99, "volume": 2518921.0}, {"date": "2018-10-15", "close": 25.5, "volume": 2248055.0}, {"date": "2018-10-16", "close": 25.99, "volume": 2162133.0}, {"date": "2018-10-17", "close": 26.24, "volume": 2384079.0}, {"date": "2018-10-18", "close": 26.3, "volume": 1968566.0}, {"date": "2018-10-19", "close": 26.53, "volume": 2116944.0}, {"date": "2018-10-22", "close": 26.83, "volume": 4401719.0}, {"date": "2018-10-23", "close": 26.5, "volume": 2149465.0}, {"date": "2018-10-24", "close": 25.01, "volume": 2978935.0}, {"date": "2018-10-25", "close": 25.76, "volume": 2196877.0}, {"date": "2018-10-26", "close": 24.88, "volume": 1857513.0}, {"date": "2018-10-29", "close": 24.73, "volume": 1838101.0}, {"date": "2018-10-30", "close": 25.94, "volume": 1684269.0}, {"date": "2018-10-31", "close": 26.4, "volume": 1854040.0}, {"date": "2018-11-01", "close": 28.23, "volume": 4682118.0}, {"date": "2018-11-02", "close": 27.83, "volume": 2335658.0}, {"date": "2018-11-05", "close": 27.99, "volume": 2136180.0}, {"date": "2018-11-06", "close": 26.94, "volume": 3815975.0}, {"date": "2018-11-07", "close": 27.66, "volume": 2658487.0}, {"date": "2018-11-08", "close": 27.59, "volume": 2202919.0}, {"date": "2018-11-09", "close": 27.49, "volume": 1934657.0}, {"date": "2018-11-12", "close": 26.36, "volume": 2558998.0}, {"date": "2018-11-13", "close": 26.07, "volume": 1945537.0}, {"date": "2018-11-14", "close": 25.95, "volume": 2231143.0}, {"date": "2018-11-15", "close": 26.5, "volume": 2022100.0}, {"date": "2018-11-16", "close": 26.3, "volume": 1398468.0}, {"date": "2018-11-19", "close": 25.63, "volume": 1618863.0}, {"date": "2018-11-20", "close": 24.8, "volume": 2246322.0}, {"date": "2018-11-21", "close": 25.38, "volume": 1213514.0}, {"date": "2018-11-23", "close": 25.85, "volume": 918917.0}, {"date": "2018-11-26", "close": 26.29, "volume": 1283624.0}, {"date": "2018-11-27", "close": 26.3, "volume": 1529970.0}, {"date": "2018-11-28", "close": 26.75, "volume": 1656758.0}, {"date": "2018-11-29", "close": 26.82, "volume": 1985484.0}, {"date": "2018-11-30", "close": 26.83, "volume": 2077029.0}, {"date": "2018-12-03", "close": 27.08, "volume": 1979460.0}, {"date": "2018-12-04", "close": 26.46, "volume": 2888669.0}, {"date": "2018-12-06", "close": 25.91, "volume": 2256287.0}, {"date": "2018-12-07", "close": 25.11, "volume": 1984028.0}, {"date": "2018-12-10", "close": 25.56, "volume": 1978187.0}, {"date": "2018-12-11", "close": 25.7, "volume": 1339645.0}, {"date": "2018-12-12", "close": 25.24, "volume": 1430139.0}, {"date": "2018-12-13", "close": 24.98, "volume": 1058324.0}, {"date": "2018-12-14", "close": 24.49, "volume": 1598241.0}, {"date": "2018-12-17", "close": 23.29, "volume": 3522334.0}, {"date": "2018-12-18", "close": 23.57, "volume": 2563058.0}, {"date": "2018-12-19", "close": 23.16, "volume": 2639182.0}, {"date": "2018-12-20", "close": 22.54, "volume": 2343524.0}, {"date": "2018-12-21", "close": 22.13, "volume": 2382245.0}, {"date": "2018-12-24", "close": 21.87, "volume": 1347410.0}, {"date": "2018-12-26", "close": 22.68, "volume": 1238334.0}, {"date": "2018-12-27", "close": 22.6, "volume": 2244281.0}, {"date": "2018-12-28", "close": 22.4, "volume": 1315884.0}, {"date": "2018-12-31", "close": 22.29, "volume": 1890770.0}, {"date": "2019-01-02", "close": 21.85, "volume": 2025809.0}, {"date": "2019-01-03", "close": 21.39, "volume": 1539100.0}, {"date": "2019-01-04", "close": 22.47, "volume": 2035718.0}, {"date": "2019-01-07", "close": 22.86, "volume": 2022440.0}, {"date": "2019-01-08", "close": 23.4, "volume": 1851238.0}, {"date": "2019-01-09", "close": 23.75, "volume": 2127880.0}, {"date": "2019-01-10", "close": 23.77, "volume": 1790064.0}, {"date": "2019-01-11", "close": 24.28, "volume": 1538699.0}, {"date": "2019-01-14", "close": 24.55, "volume": 2065608.0}, {"date": "2019-01-15", "close": 24.61, "volume": 1580025.0}, {"date": "2019-01-16", "close": 25.15, "volume": 2105769.0}, {"date": "2019-01-17", "close": 25.5, "volume": 2306170.0}, {"date": "2019-01-18", "close": 25.18, "volume": 2029061.0}, {"date": "2019-01-22", "close": 24.76, "volume": 1736303.0}, {"date": "2019-01-23", "close": 24.79, "volume": 855873.0}, {"date": "2019-01-24", "close": 25.76, "volume": 2025351.0}, {"date": "2019-01-25", "close": 26.1, "volume": 1687146.0}, {"date": "2019-01-28", "close": 26.02, "volume": 1529991.0}, {"date": "2019-01-29", "close": 26.18, "volume": 1058306.0}, {"date": "2019-01-30", "close": 25.99, "volume": 1572822.0}, {"date": "2019-01-31", "close": 25.71, "volume": 2526026.0}, {"date": "2019-02-01", "close": 26.34, "volume": 2658738.0}, {"date": "2019-02-04", "close": 26.89, "volume": 2824491.0}, {"date": "2019-02-05", "close": 26.91, "volume": 3757442.0}, {"date": "2019-02-06", "close": 29.69, "volume": 10842080.0}, {"date": "2019-02-07", "close": 30.6, "volume": 6181478.0}, {"date": "2019-02-08", "close": 31.36, "volume": 3146894.0}, {"date": "2019-02-11", "close": 31.25, "volume": 2001472.0}, {"date": "2019-02-12", "close": 31.42, "volume": 3703034.0}, {"date": "2019-02-13", "close": 31.37, "volume": 2207143.0}, {"date": "2019-02-14", "close": 31.96, "volume": 2298597.0}, {"date": "2019-02-15", "close": 32.03, "volume": 2220299.0}, {"date": "2019-02-19", "close": 31.96, "volume": 2538127.0}, {"date": "2019-02-20", "close": 31.87, "volume": 2011857.0}, {"date": "2019-02-21", "close": 32.13, "volume": 1936655.0}, {"date": "2019-02-22", "close": 32.45, "volume": 1477273.0}, {"date": "2019-02-25", "close": 32.44, "volume": 2089107.0}, {"date": "2019-02-26", "close": 32.42, "volume": 1467642.0}, {"date": "2019-02-27", "close": 33.29, "volume": 2684042.0}, {"date": "2019-02-28", "close": 32.85, "volume": 2146170.0}, {"date": "2019-03-01", "close": 33.32, "volume": 2198028.0}, {"date": "2019-03-04", "close": 33.23, "volume": 1574015.0}, {"date": "2019-03-05", "close": 33.62, "volume": 3612652.0}, {"date": "2019-03-06", "close": 33.38, "volume": 1973258.0}, {"date": "2019-03-07", "close": 33.25, "volume": 1235490.0}, {"date": "2019-03-08", "close": 33.34, "volume": 1446131.0}, {"date": "2019-03-11", "close": 33.98, "volume": 1651910.0}, {"date": "2019-03-12", "close": 34.2, "volume": 1600215.0}, {"date": "2019-03-13", "close": 34.49, "volume": 1814276.0}, {"date": "2019-03-14", "close": 34.18, "volume": 1112158.0}, {"date": "2019-03-15", "close": 34.25, "volume": 2229305.0}, {"date": "2019-03-18", "close": 34.12, "volume": 2000045.0}, {"date": "2019-03-19", "close": 33.98, "volume": 1752797.0}, {"date": "2019-03-20", "close": 33.35, "volume": 1955740.0}, {"date": "2019-03-21", "close": 33.72, "volume": 2046112.0}, {"date": "2019-03-22", "close": 32.6, "volume": 2083150.0}, {"date": "2019-03-25", "close": 32.58, "volume": 2526993.0}, {"date": "2019-03-26", "close": 32.61, "volume": 1825133.0}, {"date": "2019-03-27", "close": 32.74, "volume": 1749659.0}, {"date": "2019-03-28", "close": 32.8, "volume": 2013112.0}, {"date": "2019-03-29", "close": 32.85, "volume": 1986218.0}, {"date": "2019-04-01", "close": 33.52, "volume": 1304211.0}, {"date": "2019-04-02", "close": 33.51, "volume": 1333731.0}, {"date": "2019-04-03", "close": 33.45, "volume": 1189342.0}, {"date": "2019-04-04", "close": 33.56, "volume": 2325801.0}, {"date": "2019-04-05", "close": 33.56, "volume": 1687891.0}, {"date": "2019-04-08", "close": 33.57, "volume": 1554600.0}, {"date": "2019-04-09", "close": 33.26, "volume": 1283639.0}, {"date": "2019-04-10", "close": 33.8, "volume": 1482194.0}, {"date": "2019-04-11", "close": 33.9, "volume": 1247020.0}, {"date": "2019-04-12", "close": 34.01, "volume": 1177260.0}, {"date": "2019-04-15", "close": 33.69, "volume": 1087982.0}, {"date": "2019-04-16", "close": 33.95, "volume": 1627548.0}, {"date": "2019-04-17", "close": 33.88, "volume": 1183113.0}, {"date": "2019-04-18", "close": 33.64, "volume": 883572.0}, {"date": "2019-04-22", "close": 32.94, "volume": 2003237.0}, {"date": "2019-04-23", "close": 33.02, "volume": 1969066.0}, {"date": "2019-04-24", "close": 33.1, "volume": 1728080.0}, {"date": "2019-04-25", "close": 32.53, "volume": 1736682.0}, {"date": "2019-04-26", "close": 33.08, "volume": 1906038.0}, {"date": "2019-04-29", "close": 33.15, "volume": 1437311.0}, {"date": "2019-04-30", "close": 33.15, "volume": 2013158.0}, {"date": "2019-05-01", "close": 33.24, "volume": 939121.0}, {"date": "2019-05-02", "close": 32.87, "volume": 2005369.0}, {"date": "2019-05-03", "close": 33.62, "volume": 1255146.0}, {"date": "2019-05-06", "close": 34.34, "volume": 2586231.0}, {"date": "2019-05-07", "close": 32.85, "volume": 2444255.0}, {"date": "2019-05-08", "close": 34.3, "volume": 5084451.0}, {"date": "2019-05-09", "close": 34.8, "volume": 1939435.0}, {"date": "2019-05-10", "close": 33.72, "volume": 2088108.0}, {"date": "2019-05-13", "close": 32.67, "volume": 1660872.0}, {"date": "2019-05-14", "close": 33.27, "volume": 1757083.0}, {"date": "2019-05-15", "close": 33.78, "volume": 1789753.0}, {"date": "2019-05-16", "close": 34.16, "volume": 1419401.0}, {"date": "2019-05-17", "close": 34.43, "volume": 1649214.0}, {"date": "2019-05-20", "close": 34.71, "volume": 1104252.0}, {"date": "2019-05-21", "close": 34.6, "volume": 1031442.0}, {"date": "2019-05-22", "close": 34.6, "volume": 1149847.0}, {"date": "2019-05-23", "close": 34.02, "volume": 980240.0}, {"date": "2019-05-24", "close": 33.95, "volume": 799273.0}, {"date": "2019-05-28", "close": 33.52, "volume": 1377340.0}, {"date": "2019-05-29", "close": 31.68, "volume": 3566699.0}, {"date": "2019-05-30", "close": 32.2, "volume": 2861424.0}, {"date": "2019-05-31", "close": 31.82, "volume": 2357023.0}, {"date": "2019-06-03", "close": 31.86, "volume": 2245123.0}, {"date": "2019-06-04", "close": 32.84, "volume": 1091089.0}, {"date": "2019-06-05", "close": 32.64, "volume": 2048173.0}, {"date": "2019-06-06", "close": 33.07, "volume": 1514812.0}, {"date": "2019-06-07", "close": 32.49, "volume": 1992839.0}, {"date": "2019-06-10", "close": 32.22, "volume": 1877457.0}, {"date": "2019-06-11", "close": 32.78, "volume": 1395188.0}, {"date": "2019-06-12", "close": 33.06, "volume": 1195890.0}, {"date": "2019-06-13", "close": 32.95, "volume": 1196618.0}, {"date": "2019-06-14", "close": 32.62, "volume": 1074378.0}, {"date": "2019-06-17", "close": 33.37, "volume": 1555423.0}, {"date": "2019-06-18", "close": 33.68, "volume": 814523.0}, {"date": "2019-06-19", "close": 33.75, "volume": 2356623.0}, {"date": "2019-06-20", "close": 33.77, "volume": 1504125.0}, {"date": "2019-06-21", "close": 33.76, "volume": 2045054.0}, {"date": "2019-06-24", "close": 33.41, "volume": 1433113.0}, {"date": "2019-06-25", "close": 32.22, "volume": 1956999.0}, {"date": "2019-06-26", "close": 31.65, "volume": 2207606.0}, {"date": "2019-06-27", "close": 32.85, "volume": 1976003.0}, {"date": "2019-06-28", "close": 32.62, "volume": 16609140.0}, {"date": "2019-07-01", "close": 33.79, "volume": 2278597.0}, {"date": "2019-07-02", "close": 34.03, "volume": 2160890.0}, {"date": "2019-07-03", "close": 34.19, "volume": 764963.0}, {"date": "2019-07-05", "close": 34.68, "volume": 1457214.0}, {"date": "2019-07-08", "close": 34.69, "volume": 1330105.0}, {"date": "2019-07-09", "close": 34.69, "volume": 1277341.0}, {"date": "2019-07-10", "close": 34.49, "volume": 1447526.0}, {"date": "2019-07-11", "close": 34.88, "volume": 1210558.0}, {"date": "2019-07-12", "close": 35.5, "volume": 2228458.0}, {"date": "2019-07-15", "close": 35.07, "volume": 1444398.0}, {"date": "2019-07-16", "close": 35.45, "volume": 888038.0}, {"date": "2019-07-17", "close": 35.08, "volume": 1773127.0}, {"date": "2019-07-18", "close": 34.75, "volume": 828482.0}, {"date": "2019-07-19", "close": 34.65, "volume": 926162.0}, {"date": "2019-07-22", "close": 34.95, "volume": 1308760.0}, {"date": "2019-07-23", "close": 34.43, "volume": 1392122.0}, {"date": "2019-07-24", "close": 34.55, "volume": 1073155.0}, {"date": "2019-07-25", "close": 34.7, "volume": 774607.0}, {"date": "2019-07-26", "close": 35.46, "volume": 981894.0}, {"date": "2019-07-29", "close": 35.51, "volume": 1407684.0}, {"date": "2019-07-30", "close": 36.07, "volume": 993447.0}, {"date": "2019-07-31", "close": 35.68, "volume": 1412817.0}, {"date": "2019-08-01", "close": 35.57, "volume": 1493922.0}, {"date": "2019-08-02", "close": 35.73, "volume": 1413410.0}, {"date": "2019-08-05", "close": 35.27, "volume": 1474381.0}, {"date": "2019-08-06", "close": 35.58, "volume": 2130733.0}, {"date": "2019-08-07", "close": 31.25, "volume": 9402382.0}, {"date": "2019-08-08", "close": 30.47, "volume": 4594767.0}, {"date": "2019-08-09", "close": 28.58, "volume": 3818675.0}, {"date": "2019-08-12", "close": 28.4, "volume": 2329629.0}, {"date": "2019-08-13", "close": 28.8, "volume": 2202970.0}, {"date": "2019-08-14", "close": 27.75, "volume": 4025639.0}, {"date": "2019-08-15", "close": 27.95, "volume": 1911000.0}, {"date": "2019-08-16", "close": 28.17, "volume": 1716001.0}, {"date": "2019-08-19", "close": 28.47, "volume": 1219833.0}, {"date": "2019-08-20", "close": 28.46, "volume": 842908.0}, {"date": "2019-08-21", "close": 28.66, "volume": 880776.0}, {"date": "2019-08-22", "close": 29.05, "volume": 707852.0}, {"date": "2019-08-23", "close": 28.58, "volume": 1263686.0}, {"date": "2019-08-26", "close": 29.42, "volume": 1963963.0}, {"date": "2019-08-27", "close": 28.58, "volume": 792791.0}, {"date": "2019-08-28", "close": 28.8, "volume": 783757.0}, {"date": "2019-08-29", "close": 29.19, "volume": 809312.0}, {"date": "2019-08-30", "close": 29.2, "volume": 1476744.0}, {"date": "2019-09-03", "close": 28.6, "volume": 958401.0}, {"date": "2019-09-04", "close": 29.7, "volume": 1100399.0}, {"date": "2019-09-05", "close": 30.45, "volume": 2555377.0}, {"date": "2019-09-06", "close": 30.35, "volume": 1024161.0}, {"date": "2019-09-09", "close": 30.66, "volume": 945215.0}, {"date": "2019-09-10", "close": 30.18, "volume": 1201428.0}, {"date": "2019-09-11", "close": 30.67, "volume": 1390944.0}, {"date": "2019-09-12", "close": 29.98, "volume": 1983541.0}, {"date": "2019-09-13", "close": 29.57, "volume": 1523758.0}, {"date": "2019-09-16", "close": 29.15, "volume": 3890368.0}, {"date": "2019-09-17", "close": 29.26, "volume": 1848339.0}, {"date": "2019-09-18", "close": 29.24, "volume": 1072255.0}, {"date": "2019-09-19", "close": 28.58, "volume": 1333885.0}, {"date": "2019-09-20", "close": 29.01, "volume": 2575547.0}, {"date": "2019-09-23", "close": 29.57, "volume": 1624279.0}, {"date": "2019-09-24", "close": 29.19, "volume": 2712083.0}, {"date": "2019-09-25", "close": 29.32, "volume": 1218016.0}, {"date": "2019-09-26", "close": 29.05, "volume": 1084502.0}, {"date": "2019-09-27", "close": 28.91, "volume": 1824176.0}, {"date": "2019-09-30", "close": 28.48, "volume": 1559004.0}, {"date": "2019-10-01", "close": 28.33, "volume": 2447390.0}, {"date": "2019-10-02", "close": 28.25, "volume": 2753130.0}, {"date": "2019-10-03", "close": 28.01, "volume": 2609639.0}, {"date": "2019-10-04", "close": 29.01, "volume": 1276655.0}, {"date": "2019-10-07", "close": 29.03, "volume": 1055437.0}, {"date": "2019-10-08", "close": 28.4, "volume": 845516.0}, {"date": "2019-10-09", "close": 28.16, "volume": 558365.0}, {"date": "2019-10-10", "close": 28.14, "volume": 1169059.0}, {"date": "2019-10-11", "close": 28.63, "volume": 1432311.0}, {"date": "2019-10-14", "close": 28.53, "volume": 1153274.0}, {"date": "2019-10-15", "close": 28.69, "volume": 1268631.0}, {"date": "2019-10-16", "close": 28.69, "volume": 2361243.0}, {"date": "2019-10-17", "close": 29.55, "volume": 1513318.0}, {"date": "2019-10-18", "close": 29.72, "volume": 1813727.0}, {"date": "2019-10-21", "close": 29.7, "volume": 1728980.0}, {"date": "2019-10-22", "close": 30.15, "volume": 1320588.0}, {"date": "2019-10-23", "close": 30.56, "volume": 2130296.0}, {"date": "2019-10-24", "close": 30.89, "volume": 1341752.0}, {"date": "2019-10-25", "close": 31.18, "volume": 1687002.0}, {"date": "2019-10-28", "close": 31.56, "volume": 1718461.0}, {"date": "2019-10-29", "close": 31.54, "volume": 1125300.0}, {"date": "2019-10-30", "close": 31.34, "volume": 4306805.0}, {"date": "2019-10-31", "close": 30.9, "volume": 1304677.0}, {"date": "2019-11-01", "close": 31.14, "volume": 1669088.0}, {"date": "2019-11-04", "close": 31.84, "volume": 1971379.0}, {"date": "2019-11-05", "close": 31.92, "volume": 2714613.0}, {"date": "2019-11-06", "close": 30.69, "volume": 5523207.0}, {"date": "2019-11-07", "close": 30.21, "volume": 1828639.0}, {"date": "2019-11-08", "close": 30.97, "volume": 880927.0}, {"date": "2019-11-11", "close": 31.19, "volume": 717900.0}, {"date": "2019-11-12", "close": 30.81, "volume": 888982.0}, {"date": "2019-11-13", "close": 30.93, "volume": 931234.0}, {"date": "2019-11-14", "close": 31.16, "volume": 933446.0}, {"date": "2019-11-15", "close": 31.59, "volume": 633863.0}, {"date": "2019-11-18", "close": 31.73, "volume": 788508.0}, {"date": "2019-11-19", "close": 31.78, "volume": 2009019.0}, {"date": "2019-11-20", "close": 31.23, "volume": 1981315.0}, {"date": "2019-11-21", "close": 30.89, "volume": 1581021.0}, {"date": "2019-11-22", "close": 31.24, "volume": 859402.0}, {"date": "2019-11-25", "close": 31.74, "volume": 1361283.0}, {"date": "2019-11-26", "close": 32.17, "volume": 1036584.0}, {"date": "2019-11-27", "close": 32.17, "volume": 1138383.0}, {"date": "2019-11-29", "close": 32.25, "volume": 488394.0}, {"date": "2019-12-02", "close": 32.3, "volume": 1180533.0}, {"date": "2019-12-03", "close": 31.23, "volume": 1403185.0}, {"date": "2019-12-04", "close": 31.05, "volume": 1953267.0}, {"date": "2019-12-05", "close": 31.84, "volume": 2692378.0}, {"date": "2019-12-06", "close": 32.35, "volume": 1408064.0}, {"date": "2019-12-09", "close": 32.28, "volume": 778970.0}, {"date": "2019-12-10", "close": 32.35, "volume": 644495.0}, {"date": "2019-12-11", "close": 32.35, "volume": 608891.0}, {"date": "2019-12-12", "close": 33.32, "volume": 1826630.0}, {"date": "2019-12-13", "close": 32.72, "volume": 1571924.0}, {"date": "2019-12-16", "close": 32.86, "volume": 1389072.0}, {"date": "2019-12-17", "close": 32.99, "volume": 613469.0}, {"date": "2019-12-18", "close": 33.4, "volume": 1783223.0}, {"date": "2019-12-19", "close": 33.23, "volume": 1163624.0}, {"date": "2019-12-20", "close": 32.7, "volume": 2189849.0}, {"date": "2019-12-23", "close": 32.69, "volume": 1502110.0}, {"date": "2019-12-24", "close": 32.44, "volume": 361197.0}, {"date": "2019-12-26", "close": 32.64, "volume": 1321340.0}, {"date": "2019-12-27", "close": 32.05, "volume": 950135.0}, {"date": "2019-12-30", "close": 32.15, "volume": 1129679.0}, {"date": "2019-12-31", "close": 32.17, "volume": 891575.0}, {"date": "2020-01-02", "close": 32.59, "volume": 976757.0}, {"date": "2020-01-03", "close": 32.77, "volume": 884700.0}, {"date": "2020-01-06", "close": 32.82, "volume": 1170453.0}, {"date": "2020-01-07", "close": 32.46, "volume": 742126.0}, {"date": "2020-01-08", "close": 32.54, "volume": 1818648.0}, {"date": "2020-01-09", "close": 31.52, "volume": 1048416.0}, {"date": "2020-01-10", "close": 31.25, "volume": 1261148.0}, {"date": "2020-01-13", "close": 31.5, "volume": 1530860.0}, {"date": "2020-01-14", "close": 32.95, "volume": 2702920.0}, {"date": "2020-01-15", "close": 33.23, "volume": 1211813.0}, {"date": "2020-01-16", "close": 33.64, "volume": 1157643.0}, {"date": "2020-01-17", "close": 33.86, "volume": 1026088.0}, {"date": "2020-01-21", "close": 33.67, "volume": 1042116.0}, {"date": "2020-01-22", "close": 33.8, "volume": 1237755.0}, {"date": "2020-01-23", "close": 33.55, "volume": 1205880.0}, {"date": "2020-01-24", "close": 32.68, "volume": 1367027.0}, {"date": "2020-01-27", "close": 32.69, "volume": 1379711.0}, {"date": "2020-01-28", "close": 32.8, "volume": 686844.0}, {"date": "2020-01-29", "close": 32.18, "volume": 913332.0}, {"date": "2020-01-30", "close": 32.57, "volume": 1608335.0}, {"date": "2020-01-31", "close": 32.01, "volume": 1065027.0}, {"date": "2020-02-03", "close": 32.13, "volume": 1437510.0}, {"date": "2020-02-04", "close": 33.75, "volume": 2247497.0}, {"date": "2020-02-05", "close": 34.2, "volume": 3590127.0}, {"date": "2020-02-06", "close": 38.55, "volume": 6460885.0}, {"date": "2020-02-07", "close": 37.42, "volume": 2796507.0}, {"date": "2020-02-10", "close": 38.09, "volume": 1703122.0}, {"date": "2020-02-11", "close": 38.66, "volume": 1803441.0}, {"date": "2020-02-12", "close": 38.99, "volume": 1502951.0}, {"date": "2020-02-13", "close": 39.27, "volume": 1262600.0}, {"date": "2020-02-14", "close": 39.28, "volume": 1926693.0}, {"date": "2020-02-18", "close": 39.59, "volume": 1841716.0}, {"date": "2020-02-19", "close": 39.67, "volume": 849432.0}, {"date": "2020-02-20", "close": 39.62, "volume": 2041543.0}, {"date": "2020-02-21", "close": 39.21, "volume": 1371903.0}, {"date": "2020-02-24", "close": 38.39, "volume": 1251675.0}, {"date": "2020-02-25", "close": 37.33, "volume": 1305498.0}, {"date": "2020-02-26", "close": 37.42, "volume": 1331664.0}, {"date": "2020-02-27", "close": 37.08, "volume": 1487902.0}, {"date": "2020-02-28", "close": 37.46, "volume": 2052812.0}, {"date": "2020-03-02", "close": 37.27, "volume": 2397602.0}, {"date": "2020-03-03", "close": 36.81, "volume": 1793956.0}, {"date": "2020-03-04", "close": 38.18, "volume": 988499.0}, {"date": "2020-03-05", "close": 37.37, "volume": 3164064.0}, {"date": "2020-03-06", "close": 37.48, "volume": 1801822.0}, {"date": "2020-03-09", "close": 33.86, "volume": 2332847.0}, {"date": "2020-03-10", "close": 35.47, "volume": 1562842.0}, {"date": "2020-03-11", "close": 33.84, "volume": 1518225.0}, {"date": "2020-03-12", "close": 31.68, "volume": 2692524.0}, {"date": "2020-03-13", "close": 33.16, "volume": 1829776.0}, {"date": "2020-03-16", "close": 30.9, "volume": 2244036.0}, {"date": "2020-03-17", "close": 32.61, "volume": 2399344.0}, {"date": "2020-03-18", "close": 28.46, "volume": 1898702.0}, {"date": "2020-03-19", "close": 29.33, "volume": 1884565.0}, {"date": "2020-03-20", "close": 29.19, "volume": 2625323.0}, {"date": "2020-03-23", "close": 29.22, "volume": 1528638.0}, {"date": "2020-03-24", "close": 31.79, "volume": 2178994.0}, {"date": "2020-03-25", "close": 32.5, "volume": 1500727.0}, {"date": "2020-03-26", "close": 32.87, "volume": 1515571.0}, {"date": "2020-03-27", "close": 32.11, "volume": 1244048.0}, {"date": "2020-03-30", "close": 31.93, "volume": 1435923.0}, {"date": "2020-03-31", "close": 30.71, "volume": 1795756.0}, {"date": "2020-04-01", "close": 28.44, "volume": 1521918.0}, {"date": "2020-04-02", "close": 28.94, "volume": 1409508.0}, {"date": "2020-04-03", "close": 28.63, "volume": 1991667.0}, {"date": "2020-04-06", "close": 30.78, "volume": 1316333.0}, {"date": "2020-04-07", "close": 31.17, "volume": 1159101.0}, {"date": "2020-04-08", "close": 31.94, "volume": 1117972.0}, {"date": "2020-04-09", "close": 30.73, "volume": 3189102.0}, {"date": "2020-04-13", "close": 32.43, "volume": 1624380.0}, {"date": "2020-04-14", "close": 32.22, "volume": 2742418.0}, {"date": "2020-04-15", "close": 31.11, "volume": 1044359.0}, {"date": "2020-04-16", "close": 31.09, "volume": 1836456.0}, {"date": "2020-04-17", "close": 31.67, "volume": 1006194.0}, {"date": "2020-04-20", "close": 31.04, "volume": 1195900.0}, {"date": "2020-04-21", "close": 29.97, "volume": 730927.0}, {"date": "2020-04-22", "close": 29.4, "volume": 913812.0}, {"date": "2020-04-23", "close": 30.19, "volume": 1667028.0}, {"date": "2020-04-24", "close": 30.6, "volume": 1229800.0}, {"date": "2020-04-27", "close": 31.39, "volume": 4357161.0}, {"date": "2020-04-28", "close": 31.7, "volume": 1589712.0}, {"date": "2020-04-29", "close": 32.75, "volume": 1598837.0}, {"date": "2020-04-30", "close": 32.52, "volume": 1331258.0}, {"date": "2020-05-01", "close": 32.45, "volume": 1204884.0}, {"date": "2020-05-04", "close": 32.39, "volume": 1221978.0}, {"date": "2020-05-05", "close": 33.36, "volume": 3163780.0}, {"date": "2020-05-06", "close": 34.81, "volume": 2707063.0}, {"date": "2020-05-07", "close": 35.1, "volume": 2213718.0}, {"date": "2020-05-08", "close": 35.79, "volume": 1732994.0}, {"date": "2020-05-11", "close": 36.1, "volume": 1786574.0}, {"date": "2020-05-12", "close": 37.14, "volume": 1511731.0}, {"date": "2020-05-13", "close": 36.11, "volume": 1535696.0}, {"date": "2020-05-14", "close": 36.42, "volume": 2615702.0}, {"date": "2020-05-15", "close": 36.78, "volume": 2549045.0}, {"date": "2020-05-18", "close": 37.57, "volume": 3559735.0}, {"date": "2020-05-19", "close": 37.13, "volume": 1811582.0}, {"date": "2020-05-20", "close": 36.61, "volume": 1632617.0}, {"date": "2020-05-21", "close": 38.18, "volume": 1838990.0}, {"date": "2020-05-22", "close": 38.31, "volume": 1168192.0}, {"date": "2020-05-26", "close": 39.3, "volume": 2594538.0}, {"date": "2020-05-27", "close": 39.44, "volume": 2039733.0}, {"date": "2020-05-28", "close": 38.62, "volume": 1259157.0}, {"date": "2020-05-29", "close": 39.23, "volume": 1473656.0}, {"date": "2020-06-01", "close": 39.41, "volume": 888633.0}, {"date": "2020-06-02", "close": 39.87, "volume": 1170951.0}, {"date": "2020-06-03", "close": 41.04, "volume": 2468736.0}, {"date": "2020-06-04", "close": 40.51, "volume": 1299106.0}, {"date": "2020-06-05", "close": 41.48, "volume": 1611899.0}, {"date": "2020-06-08", "close": 40.73, "volume": 1615177.0}, {"date": "2020-06-09", "close": 40.62, "volume": 1778389.0}, {"date": "2020-06-10", "close": 41.38, "volume": 1778280.0}, {"date": "2020-06-11", "close": 40.06, "volume": 1262149.0}, {"date": "2020-06-12", "close": 40.56, "volume": 1298991.0}, {"date": "2020-06-15", "close": 41.79, "volume": 1399708.0}, {"date": "2020-06-16", "close": 41.99, "volume": 1134133.0}, {"date": "2020-06-17", "close": 42.78, "volume": 1133652.0}, {"date": "2020-06-18", "close": 42.55, "volume": 2366709.0}, {"date": "2020-06-19", "close": 41.9, "volume": 1608285.0}, {"date": "2020-06-22", "close": 42.28, "volume": 1125212.0}, {"date": "2020-06-23", "close": 42.54, "volume": 909752.0}, {"date": "2020-06-24", "close": 41.71, "volume": 892832.0}, {"date": "2020-06-25", "close": 42.42, "volume": 909983.0}, {"date": "2020-06-26", "close": 41.79, "volume": 1740862.0}, {"date": "2020-06-29", "close": 42.17, "volume": 1436976.0}, {"date": "2020-06-30", "close": 42.03, "volume": 1319210.0}, {"date": "2020-07-01", "close": 42.62, "volume": 1063818.0}, {"date": "2020-07-02", "close": 41.81, "volume": 928018.0}, {"date": "2020-07-06", "close": 42.68, "volume": 1314654.0}, {"date": "2020-07-07", "close": 42.81, "volume": 1057159.0}, {"date": "2020-07-08", "close": 43.02, "volume": 1132715.0}, {"date": "2020-07-09", "close": 42.62, "volume": 1073539.0}, {"date": "2020-07-10", "close": 43.24, "volume": 1382636.0}, {"date": "2020-07-13", "close": 42.12, "volume": 1922472.0}, {"date": "2020-07-14", "close": 43.4, "volume": 972901.0}, {"date": "2020-07-15", "close": 44.14, "volume": 1040736.0}, {"date": "2020-07-16", "close": 44.8, "volume": 878917.0}, {"date": "2020-07-17", "close": 45.74, "volume": 1347246.0}, {"date": "2020-07-20", "close": 45.2, "volume": 1024757.0}, {"date": "2020-07-21", "close": 45.64, "volume": 1139521.0}, {"date": "2020-07-22", "close": 44.84, "volume": 1048933.0}, {"date": "2020-07-23", "close": 44.29, "volume": 1158751.0}, {"date": "2020-07-24", "close": 45.0, "volume": 1159750.0}, {"date": "2020-07-27", "close": 45.84, "volume": 887381.0}, {"date": "2020-07-28", "close": 45.13, "volume": 668946.0}, {"date": "2020-07-29", "close": 45.82, "volume": 596061.0}, {"date": "2020-07-30", "close": 46.04, "volume": 586828.0}, {"date": "2020-07-31", "close": 46.14, "volume": 1411867.0}, {"date": "2020-08-03", "close": 45.9, "volume": 1398487.0}, {"date": "2020-08-04", "close": 46.79, "volume": 2922273.0}, {"date": "2020-08-05", "close": 47.38, "volume": 3921734.0}, {"date": "2020-08-06", "close": 46.48, "volume": 1118462.0}, {"date": "2020-08-07", "close": 45.61, "volume": 1404248.0}, {"date": "2020-08-10", "close": 44.5, "volume": 1801051.0}, {"date": "2020-08-11", "close": 43.54, "volume": 2265423.0}, {"date": "2020-08-12", "close": 43.48, "volume": 1757750.0}, {"date": "2020-08-13", "close": 44.82, "volume": 1684351.0}, {"date": "2020-08-14", "close": 44.51, "volume": 1304011.0}, {"date": "2020-08-17", "close": 44.36, "volume": 1346447.0}, {"date": "2020-08-18", "close": 43.99, "volume": 1015167.0}, {"date": "2020-08-19", "close": 44.01, "volume": 847245.0}, {"date": "2020-08-20", "close": 44.29, "volume": 1555988.0}, {"date": "2020-08-21", "close": 43.58, "volume": 1212953.0}, {"date": "2020-08-24", "close": 43.5, "volume": 908960.0}, {"date": "2020-08-25", "close": 43.0, "volume": 1025812.0}, {"date": "2020-08-26", "close": 43.15, "volume": 638884.0}, {"date": "2020-08-27", "close": 43.37, "volume": 954928.0}, {"date": "2020-08-28", "close": 43.8, "volume": 776408.0}, {"date": "2020-08-31", "close": 43.33, "volume": 823290.0}, {"date": "2020-09-01", "close": 43.72, "volume": 859417.0}, {"date": "2020-09-02", "close": 43.65, "volume": 778057.0}, {"date": "2020-09-03", "close": 43.26, "volume": 2475320.0}, {"date": "2020-09-04", "close": 43.33, "volume": 3039450.0}, {"date": "2020-09-08", "close": 43.16, "volume": 1942600.0}, {"date": "2020-09-09", "close": 43.89, "volume": 1208402.0}, {"date": "2020-09-10", "close": 43.34, "volume": 1162986.0}, {"date": "2020-09-11", "close": 43.4, "volume": 1202354.0}, {"date": "2020-09-14", "close": 43.3, "volume": 1408568.0}, {"date": "2020-09-15", "close": 42.0, "volume": 1609731.0}, {"date": "2020-09-16", "close": 42.22, "volume": 1688931.0}, {"date": "2020-09-17", "close": 42.29, "volume": 2931904.0}, {"date": "2020-09-18", "close": 41.87, "volume": 2093498.0}, {"date": "2020-09-21", "close": 42.23, "volume": 1335655.0}, {"date": "2020-09-22", "close": 42.69, "volume": 1546996.0}, {"date": "2020-09-23", "close": 41.56, "volume": 1140071.0}, {"date": "2020-09-24", "close": 41.45, "volume": 1169300.0}, {"date": "2020-09-25", "close": 41.53, "volume": 462870.0}, {"date": "2020-09-28", "close": 42.24, "volume": 1495570.0}, {"date": "2020-09-29", "close": 41.98, "volume": 784152.0}, {"date": "2020-09-30", "close": 42.79, "volume": 2516695.0}, {"date": "2020-10-01", "close": 43.87, "volume": 1338456.0}, {"date": "2020-10-02", "close": 43.46, "volume": 1189612.0}, {"date": "2020-10-05", "close": 45.92, "volume": 1787299.0}, {"date": "2020-10-06", "close": 45.51, "volume": 1690579.0}, {"date": "2020-10-07", "close": 45.53, "volume": 1420555.0}, {"date": "2020-10-08", "close": 45.56, "volume": 1109155.0}, {"date": "2020-10-09", "close": 43.83, "volume": 2048436.0}, {"date": "2020-10-12", "close": 42.85, "volume": 1946288.0}, {"date": "2020-10-13", "close": 43.35, "volume": 1323199.0}, {"date": "2020-10-14", "close": 45.15, "volume": 1693491.0}, {"date": "2020-10-15", "close": 45.57, "volume": 1633291.0}, {"date": "2020-10-16", "close": 44.05, "volume": 2507009.0}, {"date": "2020-10-19", "close": 43.81, "volume": 1353338.0}, {"date": "2020-10-20", "close": 43.28, "volume": 2450294.0}, {"date": "2020-10-21", "close": 44.23, "volume": 1382445.0}, {"date": "2020-10-22", "close": 42.0, "volume": 2693229.0}, {"date": "2020-10-23", "close": 42.12, "volume": 1057990.0}, {"date": "2020-10-26", "close": 41.17, "volume": 1132498.0}, {"date": "2020-10-27", "close": 41.25, "volume": 915683.0}, {"date": "2020-10-28", "close": 40.35, "volume": 900125.0}, {"date": "2020-10-29", "close": 40.12, "volume": 1122831.0}, {"date": "2020-10-30", "close": 39.66, "volume": 1390740.0}, {"date": "2020-11-02", "close": 40.47, "volume": 1809087.0}, {"date": "2020-11-03", "close": 40.57, "volume": 1055678.0}, {"date": "2020-11-04", "close": 41.45, "volume": 2311550.0}, {"date": "2020-11-05", "close": 39.24, "volume": 5829383.0}, {"date": "2020-11-06", "close": 39.56, "volume": 3929505.0}, {"date": "2020-11-09", "close": 38.89, "volume": 3478569.0}, {"date": "2020-11-10", "close": 38.29, "volume": 4208592.0}, {"date": "2020-11-11", "close": 38.53, "volume": 3134126.0}, {"date": "2020-11-12", "close": 38.83, "volume": 5656756.0}, {"date": "2020-11-13", "close": 39.75, "volume": 1756847.0}, {"date": "2020-11-16", "close": 40.97, "volume": 3773602.0}, {"date": "2020-11-17", "close": 42.04, "volume": 2110842.0}, {"date": "2020-11-18", "close": 39.93, "volume": 1598953.0}, {"date": "2020-11-19", "close": 40.06, "volume": 1388244.0}, {"date": "2020-11-20", "close": 40.55, "volume": 978139.0}, {"date": "2020-11-23", "close": 41.0, "volume": 4319894.0}, {"date": "2020-11-24", "close": 41.19, "volume": 1398531.0}, {"date": "2020-11-25", "close": 41.82, "volume": 1202366.0}, {"date": "2020-11-27", "close": 42.1, "volume": 507929.0}, {"date": "2020-11-30", "close": 42.91, "volume": 2366003.0}, {"date": "2020-12-01", "close": 44.76, "volume": 3549130.0}, {"date": "2020-12-02", "close": 45.17, "volume": 1749704.0}, {"date": "2020-12-03", "close": 46.32, "volume": 1210260.0}, {"date": "2020-12-04", "close": 47.27, "volume": 1036956.0}, {"date": "2020-12-07", "close": 46.74, "volume": 1451854.0}, {"date": "2020-12-08", "close": 46.72, "volume": 1302780.0}, {"date": "2020-12-09", "close": 50.26, "volume": 4362759.0}, {"date": "2020-12-10", "close": 51.04, "volume": 3114480.0}, {"date": "2020-12-11", "close": 50.84, "volume": 1540194.0}, {"date": "2020-12-14", "close": 50.32, "volume": 1774246.0}, {"date": "2020-12-15", "close": 50.09, "volume": 1605374.0}, {"date": "2020-12-16", "close": 49.79, "volume": 1048616.0}, {"date": "2020-12-17", "close": 49.83, "volume": 1058988.0}, {"date": "2020-12-18", "close": 48.97, "volume": 3218650.0}, {"date": "2020-12-21", "close": 48.52, "volume": 934861.0}, {"date": "2020-12-22", "close": 49.32, "volume": 626870.0}, {"date": "2020-12-23", "close": 50.23, "volume": 916674.0}, {"date": "2020-12-24", "close": 51.35, "volume": 2698112.0}, {"date": "2020-12-28", "close": 51.62, "volume": 1203390.0}, {"date": "2020-12-29", "close": 51.51, "volume": 703097.0}, {"date": "2020-12-30", "close": 51.59, "volume": 742784.0}, {"date": "2020-12-31", "close": 51.77, "volume": 756158.0}, {"date": "2021-01-04", "close": 49.2, "volume": 2027427.0}, {"date": "2021-01-05", "close": 48.09, "volume": 1554406.0}, {"date": "2021-01-06", "close": 48.35, "volume": 1753451.0}, {"date": "2021-01-07", "close": 47.62, "volume": 1661234.0}, {"date": "2021-01-08", "close": 48.04, "volume": 789084.0}, {"date": "2021-01-11", "close": 48.34, "volume": 930679.0}, {"date": "2021-01-12", "close": 46.98, "volume": 1105396.0}, {"date": "2021-01-13", "close": 48.1, "volume": 1444051.0}, {"date": "2021-01-14", "close": 49.11, "volume": 1100264.0}, {"date": "2021-01-15", "close": 49.02, "volume": 1218010.0}, {"date": "2021-01-19", "close": 48.39, "volume": 934979.0}, {"date": "2021-01-20", "close": 49.07, "volume": 937982.0}, {"date": "2021-01-21", "close": 49.97, "volume": 801992.0}, {"date": "2021-01-22", "close": 49.86, "volume": 795636.0}, {"date": "2021-01-25", "close": 53.38, "volume": 3210117.0}, {"date": "2021-01-26", "close": 56.16, "volume": 5781398.0}, {"date": "2021-01-27", "close": 55.0, "volume": 6647045.0}, {"date": "2021-01-28", "close": 50.0, "volume": 3407983.0}, {"date": "2021-01-29", "close": 49.59, "volume": 2552085.0}, {"date": "2021-02-01", "close": 49.78, "volume": 1412362.0}, {"date": "2021-02-02", "close": 50.69, "volume": 1500991.0}, {"date": "2021-02-03", "close": 51.13, "volume": 1893800.0}, {"date": "2021-02-04", "close": 51.68, "volume": 3008587.0}, {"date": "2021-02-05", "close": 50.81, "volume": 1784352.0}, {"date": "2021-02-08", "close": 50.59, "volume": 1907212.0}, {"date": "2021-02-09", "close": 49.74, "volume": 1191427.0}, {"date": "2021-02-10", "close": 49.21, "volume": 1271684.0}, {"date": "2021-02-11", "close": 49.46, "volume": 1131666.0}, {"date": "2021-02-12", "close": 48.91, "volume": 1681564.0}, {"date": "2021-02-16", "close": 48.99, "volume": 1334804.0}, {"date": "2021-02-17", "close": 49.68, "volume": 1548647.0}, {"date": "2021-02-18", "close": 49.84, "volume": 863114.0}, {"date": "2021-02-19", "close": 50.99, "volume": 1336410.0}, {"date": "2021-02-22", "close": 51.74, "volume": 1954580.0}, {"date": "2021-02-23", "close": 52.57, "volume": 1286990.0}, {"date": "2021-02-24", "close": 52.28, "volume": 1135446.0}, {"date": "2021-02-25", "close": 51.93, "volume": 2112596.0}, {"date": "2021-02-26", "close": 51.17, "volume": 954795.0}, {"date": "2021-03-01", "close": 55.01, "volume": 1668983.0}, {"date": "2021-03-02", "close": 53.75, "volume": 1585191.0}, {"date": "2021-03-03", "close": 52.15, "volume": 932317.0}, {"date": "2021-03-04", "close": 50.46, "volume": 1943520.0}, {"date": "2021-03-05", "close": 50.72, "volume": 1080447.0}, {"date": "2021-03-08", "close": 49.42, "volume": 1277937.0}, {"date": "2021-03-09", "close": 50.52, "volume": 1311366.0}, {"date": "2021-03-10", "close": 50.42, "volume": 1483580.0}, {"date": "2021-03-11", "close": 51.34, "volume": 1335341.0}, {"date": "2021-03-12", "close": 50.69, "volume": 916267.0}, {"date": "2021-03-15", "close": 50.08, "volume": 2464919.0}, {"date": "2021-03-16", "close": 50.9, "volume": 1010281.0}, {"date": "2021-03-17", "close": 50.2, "volume": 1427366.0}, {"date": "2021-03-18", "close": 48.62, "volume": 1547191.0}, {"date": "2021-03-19", "close": 49.93, "volume": 2981861.0}, {"date": "2021-03-22", "close": 50.14, "volume": 1601300.0}, {"date": "2021-03-23", "close": 48.26, "volume": 2162705.0}, {"date": "2021-03-24", "close": 47.08, "volume": 2701643.0}, {"date": "2021-03-25", "close": 48.27, "volume": 2525935.0}, {"date": "2021-03-26", "close": 48.84, "volume": 2640499.0}, {"date": "2021-03-29", "close": 49.06, "volume": 2154896.0}, {"date": "2021-03-30", "close": 49.75, "volume": 1987399.0}, {"date": "2021-03-31", "close": 50.62, "volume": 1729592.0}, {"date": "2021-04-01", "close": 50.49, "volume": 1527458.0}, {"date": "2021-04-05", "close": 50.13, "volume": 1538400.0}, {"date": "2021-04-06", "close": 49.56, "volume": 1381867.0}, {"date": "2021-04-07", "close": 48.86, "volume": 1204200.0}, {"date": "2021-04-08", "close": 48.34, "volume": 1210468.0}, {"date": "2021-04-09", "close": 48.37, "volume": 1020451.0}, {"date": "2021-04-12", "close": 48.04, "volume": 1530014.0}, {"date": "2021-04-13", "close": 48.09, "volume": 1398370.0}, {"date": "2021-04-14", "close": 48.06, "volume": 1046758.0}, {"date": "2021-04-15", "close": 49.18, "volume": 1819101.0}, {"date": "2021-04-16", "close": 49.06, "volume": 1717210.0}, {"date": "2021-04-19", "close": 49.18, "volume": 1474596.0}, {"date": "2021-04-20", "close": 48.48, "volume": 1635820.0}, {"date": "2021-04-21", "close": 48.02, "volume": 1662174.0}, {"date": "2021-04-22", "close": 48.36, "volume": 2381761.0}, {"date": "2021-04-23", "close": 47.24, "volume": 1107897.0}, {"date": "2021-04-26", "close": 47.23, "volume": 969646.0}, {"date": "2021-04-27", "close": 46.49, "volume": 1222427.0}, {"date": "2021-04-28", "close": 45.84, "volume": 2239006.0}, {"date": "2021-04-29", "close": 45.69, "volume": 2052529.0}, {"date": "2021-04-30", "close": 45.41, "volume": 2784408.0}, {"date": "2021-05-03", "close": 45.61, "volume": 2077716.0}, {"date": "2021-05-04", "close": 44.85, "volume": 3875395.0}, {"date": "2021-05-05", "close": 43.17, "volume": 4233562.0}, {"date": "2021-05-06", "close": 44.3, "volume": 3630306.0}, {"date": "2021-05-07", "close": 45.12, "volume": 2662847.0}, {"date": "2021-05-10", "close": 44.75, "volume": 3342737.0}, {"date": "2021-05-11", "close": 44.08, "volume": 2011557.0}, {"date": "2021-05-12", "close": 42.58, "volume": 1963956.0}, {"date": "2021-05-13", "close": 42.43, "volume": 1646538.0}, {"date": "2021-05-14", "close": 42.94, "volume": 1392684.0}, {"date": "2021-05-17", "close": 42.59, "volume": 1762592.0}, {"date": "2021-05-18", "close": 42.41, "volume": 804636.0}, {"date": "2021-05-19", "close": 41.91, "volume": 1650547.0}, {"date": "2021-05-20", "close": 43.06, "volume": 1768557.0}, {"date": "2021-05-21", "close": 41.75, "volume": 1225875.0}, {"date": "2021-05-24", "close": 42.36, "volume": 2301944.0}, {"date": "2021-05-25", "close": 43.59, "volume": 2014242.0}, {"date": "2021-05-26", "close": 42.55, "volume": 1813028.0}, {"date": "2021-05-27", "close": 43.14, "volume": 1323172.0}, {"date": "2021-05-28", "close": 42.82, "volume": 1163340.0}, {"date": "2021-06-01", "close": 43.15, "volume": 1334780.0}, {"date": "2021-06-02", "close": 42.98, "volume": 1693666.0}, {"date": "2021-06-03", "close": 42.13, "volume": 1304423.0}, {"date": "2021-06-04", "close": 41.81, "volume": 1365870.0}, {"date": "2021-06-07", "close": 42.38, "volume": 983532.0}, {"date": "2021-06-08", "close": 41.76, "volume": 1477288.0}, {"date": "2021-06-09", "close": 41.9, "volume": 1408635.0}, {"date": "2021-06-10", "close": 41.85, "volume": 825566.0}, {"date": "2021-06-11", "close": 41.46, "volume": 982556.0}, {"date": "2021-06-14", "close": 40.7, "volume": 2693084.0}, {"date": "2021-06-15", "close": 41.57, "volume": 2200518.0}, {"date": "2021-06-16", "close": 40.11, "volume": 1329767.0}, {"date": "2021-06-17", "close": 40.32, "volume": 1054676.0}, {"date": "2021-06-18", "close": 40.92, "volume": 2342148.0}, {"date": "2021-06-21", "close": 42.14, "volume": 1369775.0}, {"date": "2021-06-22", "close": 42.65, "volume": 1508767.0}, {"date": "2021-06-23", "close": 42.58, "volume": 1427954.0}, {"date": "2021-06-24", "close": 42.91, "volume": 1217399.0}, {"date": "2021-06-25", "close": 44.12, "volume": 2006230.0}, {"date": "2021-06-28", "close": 44.35, "volume": 2401047.0}, {"date": "2021-06-29", "close": 43.59, "volume": 1592665.0}, {"date": "2021-06-30", "close": 43.55, "volume": 880697.0}, {"date": "2021-07-01", "close": 44.33, "volume": 1249866.0}, {"date": "2021-07-02", "close": 43.97, "volume": 800749.0}, {"date": "2021-07-06", "close": 43.19, "volume": 889021.0}, {"date": "2021-07-07", "close": 43.0, "volume": 958586.0}, {"date": "2021-07-08", "close": 42.55, "volume": 1024994.0}, {"date": "2021-07-09", "close": 43.27, "volume": 725452.0}, {"date": "2021-07-12", "close": 43.16, "volume": 1021734.0}, {"date": "2021-07-13", "close": 42.98, "volume": 880059.0}, {"date": "2021-07-14", "close": 42.82, "volume": 752941.0}, {"date": "2021-07-15", "close": 42.81, "volume": 1077457.0}, {"date": "2021-07-16", "close": 42.71, "volume": 625972.0}, {"date": "2021-07-19", "close": 42.69, "volume": 977407.0}, {"date": "2021-07-20", "close": 42.28, "volume": 1947138.0}, {"date": "2021-07-21", "close": 42.1, "volume": 1584887.0}, {"date": "2021-07-22", "close": 42.04, "volume": 1114082.0}, {"date": "2021-07-23", "close": 43.22, "volume": 930025.0}, {"date": "2021-07-26", "close": 43.44, "volume": 886410.0}, {"date": "2021-07-27", "close": 43.75, "volume": 1540075.0}, {"date": "2021-07-28", "close": 44.29, "volume": 1682547.0}, {"date": "2021-07-29", "close": 43.86, "volume": 1406445.0}, {"date": "2021-07-30", "close": 43.78, "volume": 1475694.0}, {"date": "2021-08-02", "close": 43.46, "volume": 1573843.0}, {"date": "2021-08-03", "close": 43.21, "volume": 2446711.0}, {"date": "2021-08-04", "close": 46.52, "volume": 5155866.0}, {"date": "2021-08-05", "close": 46.91, "volume": 1496757.0}, {"date": "2021-08-06", "close": 47.78, "volume": 1345743.0}, {"date": "2021-08-09", "close": 47.44, "volume": 954635.0}, {"date": "2021-08-10", "close": 47.6, "volume": 1209094.0}, {"date": "2021-08-11", "close": 47.2, "volume": 800715.0}, {"date": "2021-08-12", "close": 48.38, "volume": 913401.0}, {"date": "2021-08-13", "close": 47.91, "volume": 653207.0}, {"date": "2021-08-16", "close": 48.32, "volume": 1368663.0}, {"date": "2021-08-17", "close": 48.61, "volume": 1189996.0}, {"date": "2021-08-18", "close": 48.66, "volume": 864326.0}, {"date": "2021-08-19", "close": 48.52, "volume": 690900.0}, {"date": "2021-08-20", "close": 49.81, "volume": 1331541.0}, {"date": "2021-08-23", "close": 50.34, "volume": 917016.0}, {"date": "2021-08-24", "close": 50.65, "volume": 1134143.0}, {"date": "2021-08-25", "close": 50.59, "volume": 511289.0}, {"date": "2021-08-26", "close": 50.46, "volume": 994092.0}, {"date": "2021-08-27", "close": 50.74, "volume": 1996173.0}, {"date": "2021-08-30", "close": 50.52, "volume": 794836.0}, {"date": "2021-08-31", "close": 50.78, "volume": 2514291.0}, {"date": "2021-09-01", "close": 51.45, "volume": 1135634.0}, {"date": "2021-09-02", "close": 52.65, "volume": 1914931.0}, {"date": "2021-09-03", "close": 51.72, "volume": 874386.0}, {"date": "2021-09-07", "close": 51.25, "volume": 1004346.0}, {"date": "2021-09-08", "close": 50.87, "volume": 2283449.0}, {"date": "2021-09-09", "close": 50.39, "volume": 1198158.0}, {"date": "2021-09-10", "close": 50.55, "volume": 2008091.0}, {"date": "2021-09-13", "close": 49.8, "volume": 1522159.0}, {"date": "2021-09-14", "close": 49.47, "volume": 863444.0}, {"date": "2021-09-15", "close": 49.54, "volume": 2357888.0}, {"date": "2021-09-16", "close": 48.7, "volume": 1290827.0}, {"date": "2021-09-17", "close": 48.67, "volume": 6602926.0}, {"date": "2021-09-20", "close": 48.7, "volume": 2456842.0}, {"date": "2021-09-21", "close": 49.81, "volume": 1818382.0}, {"date": "2021-09-22", "close": 50.18, "volume": 957557.0}, {"date": "2021-09-23", "close": 51.16, "volume": 922692.0}, {"date": "2021-09-24", "close": 51.35, "volume": 812267.0}, {"date": "2021-09-27", "close": 51.52, "volume": 921117.0}, {"date": "2021-09-28", "close": 50.22, "volume": 633524.0}, {"date": "2021-09-29", "close": 49.83, "volume": 579414.0}, {"date": "2021-09-30", "close": 49.27, "volume": 775870.0}, {"date": "2021-10-01", "close": 49.61, "volume": 847049.0}, {"date": "2021-10-04", "close": 49.24, "volume": 959234.0}, {"date": "2021-10-05", "close": 49.95, "volume": 917032.0}, {"date": "2021-10-06", "close": 51.62, "volume": 1443752.0}, {"date": "2021-10-07", "close": 52.25, "volume": 1082275.0}, {"date": "2021-10-08", "close": 53.02, "volume": 1199967.0}, {"date": "2021-10-11", "close": 52.74, "volume": 576904.0}, {"date": "2021-10-12", "close": 52.26, "volume": 1856113.0}, {"date": "2021-10-13", "close": 52.99, "volume": 797944.0}, {"date": "2021-10-14", "close": 54.33, "volume": 999718.0}, {"date": "2021-10-15", "close": 53.12, "volume": 945400.0}, {"date": "2021-10-18", "close": 53.97, "volume": 1084130.0}, {"date": "2021-10-19", "close": 54.26, "volume": 1526354.0}, {"date": "2021-10-20", "close": 54.43, "volume": 1098819.0}, {"date": "2021-10-21", "close": 55.0, "volume": 1618572.0}, {"date": "2021-10-22", "close": 55.0, "volume": 1339245.0}, {"date": "2021-10-25", "close": 54.75, "volume": 1308623.0}, {"date": "2021-10-26", "close": 55.0, "volume": 1514194.0}, {"date": "2021-10-27", "close": 53.51, "volume": 1202714.0}, {"date": "2021-10-28", "close": 54.07, "volume": 1155842.0}, {"date": "2021-10-29", "close": 54.59, "volume": 1791854.0}, {"date": "2021-11-01", "close": 55.03, "volume": 941371.0}, {"date": "2021-11-02", "close": 55.8, "volume": 1612508.0}, {"date": "2021-11-03", "close": 50.46, "volume": 3655139.0}, {"date": "2021-11-04", "close": 51.23, "volume": 1504793.0}, {"date": "2021-11-05", "close": 50.14, "volume": 1319057.0}, {"date": "2021-11-08", "close": 49.46, "volume": 1744895.0}, {"date": "2021-11-09", "close": 49.0, "volume": 1536614.0}, {"date": "2021-11-10", "close": 47.56, "volume": 1297605.0}, {"date": "2021-11-11", "close": 48.08, "volume": 634701.0}, {"date": "2021-11-12", "close": 47.9, "volume": 675411.0}, {"date": "2021-11-15", "close": 48.28, "volume": 875583.0}, {"date": "2021-11-16", "close": 48.43, "volume": 887688.0}, {"date": "2021-11-17", "close": 47.68, "volume": 907868.0}, {"date": "2021-11-18", "close": 47.37, "volume": 1193788.0}, {"date": "2021-11-19", "close": 46.72, "volume": 1397035.0}, {"date": "2021-11-22", "close": 47.11, "volume": 1923346.0}, {"date": "2021-11-23", "close": 46.01, "volume": 1072948.0}, {"date": "2021-11-24", "close": 46.16, "volume": 1236576.0}, {"date": "2021-11-26", "close": 47.35, "volume": 1190202.0}, {"date": "2021-11-29", "close": 47.2, "volume": 914481.0}, {"date": "2021-11-30", "close": 47.5, "volume": 1749674.0}, {"date": "2021-12-01", "close": 45.68, "volume": 2035453.0}, {"date": "2021-12-02", "close": 47.02, "volume": 986805.0}, {"date": "2021-12-03", "close": 47.47, "volume": 752858.0}, {"date": "2021-12-06", "close": 46.57, "volume": 1300569.0}, {"date": "2021-12-07", "close": 46.39, "volume": 1011123.0}, {"date": "2021-12-08", "close": 46.82, "volume": 695255.0}, {"date": "2021-12-09", "close": 45.44, "volume": 601252.0}, {"date": "2021-12-10", "close": 44.96, "volume": 622419.0}, {"date": "2021-12-13", "close": 45.16, "volume": 970781.0}, {"date": "2021-12-14", "close": 44.64, "volume": 762171.0}, {"date": "2021-12-15", "close": 44.86, "volume": 818734.0}, {"date": "2021-12-16", "close": 45.15, "volume": 909925.0}, {"date": "2021-12-17", "close": 45.62, "volume": 2606653.0}, {"date": "2021-12-20", "close": 45.31, "volume": 1161229.0}, {"date": "2021-12-21", "close": 46.48, "volume": 1020297.0}, {"date": "2021-12-22", "close": 46.65, "volume": 588576.0}, {"date": "2021-12-23", "close": 47.38, "volume": 418002.0}, {"date": "2021-12-27", "close": 47.64, "volume": 711239.0}, {"date": "2021-12-28", "close": 47.72, "volume": 626949.0}, {"date": "2021-12-29", "close": 47.73, "volume": 401015.0}, {"date": "2021-12-30", "close": 48.22, "volume": 739044.0}, {"date": "2021-12-31", "close": 48.3, "volume": 679594.0}, {"date": "2022-01-03", "close": 48.2, "volume": 984067.0}, {"date": "2022-01-04", "close": 47.15, "volume": 1152890.0}, {"date": "2022-01-05", "close": 45.68, "volume": 979548.0}, {"date": "2022-01-06", "close": 47.82, "volume": 1671047.0}, {"date": "2022-01-07", "close": 42.71, "volume": 4438282.0}, {"date": "2022-01-10", "close": 42.5, "volume": 2231473.0}, {"date": "2022-01-11", "close": 44.36, "volume": 1500519.0}, {"date": "2022-01-12", "close": 44.23, "volume": 1120404.0}, {"date": "2022-01-13", "close": 43.34, "volume": 945154.0}, {"date": "2022-01-14", "close": 43.04, "volume": 1114250.0}, {"date": "2022-01-18", "close": 41.68, "volume": 2927514.0}, {"date": "2022-01-19", "close": 41.69, "volume": 2248791.0}, {"date": "2022-01-20", "close": 40.75, "volume": 1128835.0}, {"date": "2022-01-21", "close": 39.78, "volume": 1461827.0}, {"date": "2022-01-24", "close": 39.56, "volume": 1698545.0}, {"date": "2022-01-25", "close": 38.26, "volume": 1015274.0}, {"date": "2022-01-26", "close": 37.68, "volume": 897724.0}, {"date": "2022-01-27", "close": 37.59, "volume": 1018932.0}, {"date": "2022-01-28", "close": 38.72, "volume": 751961.0}, {"date": "2022-01-31", "close": 40.03, "volume": 1560885.0}, {"date": "2022-02-01", "close": 41.26, "volume": 3125646.0}, {"date": "2022-02-02", "close": 41.57, "volume": 3339841.0}, {"date": "2022-02-03", "close": 41.58, "volume": 2036479.0}, {"date": "2022-02-04", "close": 41.73, "volume": 1027590.0}, {"date": "2022-02-07", "close": 40.7, "volume": 955228.0}, {"date": "2022-02-08", "close": 40.87, "volume": 770551.0}, {"date": "2022-02-09", "close": 42.45, "volume": 1390432.0}, {"date": "2022-02-10", "close": 41.21, "volume": 864347.0}, {"date": "2022-02-11", "close": 41.7, "volume": 1477966.0}, {"date": "2022-02-14", "close": 42.15, "volume": 1317751.0}, {"date": "2022-02-15", "close": 43.14, "volume": 1309899.0}, {"date": "2022-02-16", "close": 42.94, "volume": 799743.0}, {"date": "2022-02-17", "close": 41.62, "volume": 863401.0}, {"date": "2022-02-18", "close": 41.44, "volume": 1628262.0}, {"date": "2022-02-22", "close": 41.51, "volume": 1116715.0}, {"date": "2022-02-23", "close": 40.4, "volume": 942551.0}, {"date": "2022-02-24", "close": 42.68, "volume": 2052506.0}, {"date": "2022-02-25", "close": 43.78, "volume": 1769970.0}, {"date": "2022-02-28", "close": 43.99, "volume": 1669196.0}, {"date": "2022-03-01", "close": 43.14, "volume": 1656449.0}, {"date": "2022-03-02", "close": 44.38, "volume": 1307171.0}, {"date": "2022-03-03", "close": 44.69, "volume": 1109518.0}, {"date": "2022-03-04", "close": 46.02, "volume": 3670391.0}, {"date": "2022-03-07", "close": 45.0, "volume": 2894933.0}, {"date": "2022-03-08", "close": 45.96, "volume": 1674762.0}, {"date": "2022-03-09", "close": 46.97, "volume": 1670438.0}, {"date": "2022-03-10", "close": 46.8, "volume": 1694239.0}, {"date": "2022-03-11", "close": 45.36, "volume": 1599921.0}, {"date": "2022-03-14", "close": 43.6, "volume": 1754575.0}, {"date": "2022-03-15", "close": 43.76, "volume": 1653544.0}, {"date": "2022-03-16", "close": 45.17, "volume": 1118549.0}, {"date": "2022-03-17", "close": 45.16, "volume": 973291.0}, {"date": "2022-03-18", "close": 45.01, "volume": 1123550.0}, {"date": "2022-03-21", "close": 44.39, "volume": 1309176.0}, {"date": "2022-03-22", "close": 44.49, "volume": 1249395.0}, {"date": "2022-03-23", "close": 45.45, "volume": 1018100.0}, {"date": "2022-03-24", "close": 46.32, "volume": 923249.0}, {"date": "2022-03-25", "close": 47.06, "volume": 1146363.0}, {"date": "2022-03-28", "close": 47.01, "volume": 722899.0}, {"date": "2022-03-29", "close": 46.72, "volume": 1376309.0}, {"date": "2022-03-30", "close": 46.77, "volume": 920359.0}, {"date": "2022-03-31", "close": 45.84, "volume": 958698.0}, {"date": "2022-04-01", "close": 46.05, "volume": 1462280.0}, {"date": "2022-04-04", "close": 46.82, "volume": 595052.0}, {"date": "2022-04-05", "close": 46.14, "volume": 740873.0}, {"date": "2022-04-06", "close": 45.99, "volume": 816187.0}, {"date": "2022-04-07", "close": 45.25, "volume": 866053.0}, {"date": "2022-04-08", "close": 45.24, "volume": 604070.0}, {"date": "2022-04-11", "close": 45.16, "volume": 684944.0}, {"date": "2022-04-12", "close": 44.7, "volume": 534403.0}, {"date": "2022-04-13", "close": 45.17, "volume": 651474.0}, {"date": "2022-04-14", "close": 43.9, "volume": 562064.0}, {"date": "2022-04-18", "close": 43.69, "volume": 430877.0}, {"date": "2022-04-19", "close": 44.29, "volume": 1022402.0}, {"date": "2022-04-20", "close": 43.74, "volume": 1333993.0}, {"date": "2022-04-21", "close": 41.63, "volume": 1087383.0}, {"date": "2022-04-22", "close": 40.48, "volume": 871856.0}, {"date": "2022-04-25", "close": 40.19, "volume": 1555496.0}, {"date": "2022-04-26", "close": 39.15, "volume": 910292.0}, {"date": "2022-04-27", "close": 38.98, "volume": 1251608.0}, {"date": "2022-04-28", "close": 39.92, "volume": 1211796.0}, {"date": "2022-04-29", "close": 38.32, "volume": 1687032.0}, {"date": "2022-05-02", "close": 40.02, "volume": 2503136.0}, {"date": "2022-05-03", "close": 38.86, "volume": 1937021.0}, {"date": "2022-05-04", "close": 39.49, "volume": 2142689.0}, {"date": "2022-05-05", "close": 35.84, "volume": 3122902.0}, {"date": "2022-05-06", "close": 34.36, "volume": 2953304.0}, {"date": "2022-05-09", "close": 33.51, "volume": 1717333.0}, {"date": "2022-05-10", "close": 33.2, "volume": 1802261.0}, {"date": "2022-05-11", "close": 32.26, "volume": 1255434.0}, {"date": "2022-05-12", "close": 32.74, "volume": 1393314.0}, {"date": "2022-05-13", "close": 33.54, "volume": 2146708.0}, {"date": "2022-05-16", "close": 33.26, "volume": 1323978.0}, {"date": "2022-05-17", "close": 33.83, "volume": 1590974.0}, {"date": "2022-05-18", "close": 33.35, "volume": 1578986.0}, {"date": "2022-05-19", "close": 33.79, "volume": 1217043.0}, {"date": "2022-05-20", "close": 34.3, "volume": 1357912.0}, {"date": "2022-05-23", "close": 34.28, "volume": 869842.0}, {"date": "2022-05-24", "close": 32.55, "volume": 1520346.0}, {"date": "2022-05-25", "close": 33.08, "volume": 1158910.0}, {"date": "2022-05-26", "close": 33.21, "volume": 1076613.0}, {"date": "2022-05-27", "close": 34.44, "volume": 1050253.0}, {"date": "2022-05-31", "close": 34.49, "volume": 2025144.0}, {"date": "2022-06-01", "close": 34.2, "volume": 1412967.0}, {"date": "2022-06-02", "close": 34.69, "volume": 638213.0}, {"date": "2022-06-03", "close": 34.26, "volume": 693976.0}, {"date": "2022-06-06", "close": 34.35, "volume": 632844.0}, {"date": "2022-06-07", "close": 34.55, "volume": 655760.0}, {"date": "2022-06-08", "close": 34.28, "volume": 683524.0}, {"date": "2022-06-09", "close": 33.42, "volume": 1079300.0}, {"date": "2022-06-10", "close": 32.76, "volume": 1191644.0}, {"date": "2022-06-13", "close": 28.99, "volume": 4460401.0}, {"date": "2022-06-14", "close": 28.74, "volume": 3423422.0}, {"date": "2022-06-15", "close": 30.04, "volume": 2890259.0}, {"date": "2022-06-16", "close": 29.45, "volume": 2958861.0}, {"date": "2022-06-17", "close": 29.7, "volume": 1900883.0}, {"date": "2022-06-21", "close": 29.09, "volume": 1312038.0}, {"date": "2022-06-22", "close": 28.25, "volume": 1470577.0}, {"date": "2022-06-23", "close": 29.27, "volume": 1238845.0}, {"date": "2022-06-24", "close": 29.66, "volume": 3007535.0}, {"date": "2022-06-27", "close": 29.56, "volume": 1231857.0}, {"date": "2022-06-28", "close": 28.53, "volume": 1059582.0}, {"date": "2022-06-29", "close": 28.45, "volume": 1357850.0}, {"date": "2022-06-30", "close": 27.9, "volume": 1605993.0}, {"date": "2022-07-01", "close": 28.6, "volume": 1297162.0}, {"date": "2022-07-05", "close": 29.14, "volume": 1079733.0}, {"date": "2022-07-06", "close": 29.2, "volume": 858634.0}, {"date": "2022-07-07", "close": 29.7, "volume": 768575.0}, {"date": "2022-07-08", "close": 29.5, "volume": 616953.0}, {"date": "2022-07-11", "close": 28.88, "volume": 1139487.0}, {"date": "2022-07-12", "close": 29.18, "volume": 737084.0}, {"date": "2022-07-13", "close": 28.79, "volume": 640093.0}, {"date": "2022-07-14", "close": 28.52, "volume": 722416.0}, {"date": "2022-07-15", "close": 29.62, "volume": 908630.0}, {"date": "2022-07-18", "close": 29.6, "volume": 1473467.0}, {"date": "2022-07-19", "close": 30.62, "volume": 1249268.0}, {"date": "2022-07-20", "close": 30.82, "volume": 1040003.0}, {"date": "2022-07-21", "close": 30.76, "volume": 1210543.0}, {"date": "2022-07-22", "close": 31.01, "volume": 1091610.0}, {"date": "2022-07-25", "close": 30.78, "volume": 989632.0}, {"date": "2022-07-26", "close": 29.78, "volume": 1114377.0}, {"date": "2022-07-27", "close": 31.59, "volume": 1286204.0}, {"date": "2022-07-28", "close": 31.9, "volume": 1043908.0}, {"date": "2022-07-29", "close": 31.95, "volume": 1137570.0}, {"date": "2022-08-01", "close": 31.54, "volume": 1861661.0}, {"date": "2022-08-02", "close": 31.14, "volume": 2517864.0}, {"date": "2022-08-03", "close": 30.81, "volume": 3596814.0}, {"date": "2022-08-04", "close": 30.85, "volume": 1664073.0}, {"date": "2022-08-05", "close": 30.99, "volume": 1319506.0}, {"date": "2022-08-08", "close": 30.97, "volume": 1509844.0}, {"date": "2022-08-09", "close": 30.6, "volume": 1350475.0}, {"date": "2022-08-10", "close": 31.69, "volume": 1720828.0}, {"date": "2022-08-11", "close": 35.05, "volume": 7345937.0}, {"date": "2022-08-12", "close": 33.74, "volume": 2234253.0}, {"date": "2022-08-15", "close": 33.28, "volume": 816750.0}, {"date": "2022-08-16", "close": 33.0, "volume": 810711.0}, {"date": "2022-08-17", "close": 32.55, "volume": 736543.0}, {"date": "2022-08-18", "close": 32.47, "volume": 717992.0}, {"date": "2022-08-19", "close": 32.11, "volume": 8236664.0}, {"date": "2022-08-22", "close": 31.51, "volume": 873179.0}, {"date": "2022-08-23", "close": 31.33, "volume": 843041.0}, {"date": "2022-08-24", "close": 31.11, "volume": 707403.0}, {"date": "2022-08-25", "close": 31.99, "volume": 541713.0}, {"date": "2022-08-26", "close": 31.15, "volume": 603696.0}, {"date": "2022-08-29", "close": 30.44, "volume": 908727.0}, {"date": "2022-08-30", "close": 30.58, "volume": 846580.0}, {"date": "2022-08-31", "close": 30.49, "volume": 1138458.0}, {"date": "2022-09-01", "close": 30.97, "volume": 801622.0}, {"date": "2022-09-02", "close": 30.65, "volume": 856509.0}, {"date": "2022-09-06", "close": 29.73, "volume": 1465398.0}, {"date": "2022-09-07", "close": 30.45, "volume": 705618.0}, {"date": "2022-09-08", "close": 30.56, "volume": 611935.0}, {"date": "2022-09-09", "close": 31.78, "volume": 722856.0}, {"date": "2022-09-12", "close": 31.74, "volume": 1536073.0}, {"date": "2022-09-13", "close": 31.0, "volume": 1086419.0}, {"date": "2022-09-14", "close": 30.58, "volume": 1306086.0}, {"date": "2022-09-15", "close": 30.89, "volume": 944733.0}, {"date": "2022-09-16", "close": 29.92, "volume": 1713726.0}, {"date": "2022-09-19", "close": 30.08, "volume": 1318249.0}, {"date": "2022-09-20", "close": 29.59, "volume": 787267.0}, {"date": "2022-09-21", "close": 29.12, "volume": 1191499.0}, {"date": "2022-09-22", "close": 28.71, "volume": 1135371.0}, {"date": "2022-09-23", "close": 27.97, "volume": 1082563.0}, {"date": "2022-09-26", "close": 27.93, "volume": 1206323.0}, {"date": "2022-09-27", "close": 28.41, "volume": 1219229.0}, {"date": "2022-09-28", "close": 29.19, "volume": 1136374.0}, {"date": "2022-09-29", "close": 28.62, "volume": 1062708.0}, {"date": "2022-09-30", "close": 28.75, "volume": 1332042.0}, {"date": "2022-10-03", "close": 29.53, "volume": 1286844.0}, {"date": "2022-10-04", "close": 30.38, "volume": 800099.0}, {"date": "2022-10-05", "close": 30.13, "volume": 833144.0}, {"date": "2022-10-06", "close": 30.05, "volume": 862660.0}, {"date": "2022-10-07", "close": 29.38, "volume": 5820697.0}, {"date": "2022-10-10", "close": 29.15, "volume": 985064.0}, {"date": "2022-10-11", "close": 29.55, "volume": 1402073.0}, {"date": "2022-10-12", "close": 29.07, "volume": 1061030.0}, {"date": "2022-10-13", "close": 29.94, "volume": 960248.0}, {"date": "2022-10-14", "close": 29.38, "volume": 810654.0}, {"date": "2022-10-17", "close": 30.18, "volume": 1001647.0}, {"date": "2022-10-18", "close": 30.45, "volume": 884093.0}, {"date": "2022-10-19", "close": 30.06, "volume": 1429967.0}, {"date": "2022-10-20", "close": 29.45, "volume": 1141186.0}, {"date": "2022-10-21", "close": 29.25, "volume": 1557138.0}, {"date": "2022-10-24", "close": 28.64, "volume": 1810912.0}, {"date": "2022-10-25", "close": 29.29, "volume": 2912066.0}, {"date": "2022-10-26", "close": 29.3, "volume": 1501633.0}, {"date": "2022-10-27", "close": 28.47, "volume": 976801.0}, {"date": "2022-10-28", "close": 28.99, "volume": 1039897.0}, {"date": "2022-10-31", "close": 28.96, "volume": 1468925.0}, {"date": "2022-11-01", "close": 29.14, "volume": 1424500.0}, {"date": "2022-11-02", "close": 31.29, "volume": 3702557.0}, {"date": "2022-11-03", "close": 32.79, "volume": 3314770.0}, {"date": "2022-11-04", "close": 33.03, "volume": 2244426.0}, {"date": "2022-11-07", "close": 33.86, "volume": 2115360.0}, {"date": "2022-11-08", "close": 34.58, "volume": 2115206.0}, {"date": "2022-11-09", "close": 33.89, "volume": 1581197.0}, {"date": "2022-11-10", "close": 35.37, "volume": 1257271.0}, {"date": "2022-11-11", "close": 36.35, "volume": 1130879.0}, {"date": "2022-11-14", "close": 35.86, "volume": 1101496.0}, {"date": "2022-11-15", "close": 36.47, "volume": 1230901.0}, {"date": "2022-11-16", "close": 35.92, "volume": 986471.0}, {"date": "2022-11-17", "close": 35.87, "volume": 690079.0}, {"date": "2022-11-18", "close": 35.69, "volume": 694160.0}, {"date": "2022-11-21", "close": 34.79, "volume": 972227.0}, {"date": "2022-11-22", "close": 35.3, "volume": 948291.0}, {"date": "2022-11-23", "close": 35.2, "volume": 623133.0}, {"date": "2022-11-25", "close": 35.07, "volume": 300097.0}, {"date": "2022-11-28", "close": 35.05, "volume": 745352.0}, {"date": "2022-11-29", "close": 35.16, "volume": 1083263.0}, {"date": "2022-11-30", "close": 36.65, "volume": 975693.0}, {"date": "2022-12-01", "close": 36.01, "volume": 701458.0}, {"date": "2022-12-02", "close": 35.41, "volume": 699889.0}, {"date": "2022-12-05", "close": 35.03, "volume": 753350.0}, {"date": "2022-12-06", "close": 34.54, "volume": 900926.0}, {"date": "2022-12-07", "close": 34.51, "volume": 828107.0}, {"date": "2022-12-08", "close": 34.29, "volume": 713235.0}, {"date": "2022-12-09", "close": 34.84, "volume": 893234.0}, {"date": "2022-12-12", "close": 34.48, "volume": 1021390.0}, {"date": "2022-12-13", "close": 34.58, "volume": 1404758.0}, {"date": "2022-12-14", "close": 34.59, "volume": 812616.0}, {"date": "2022-12-15", "close": 33.46, "volume": 1313120.0}, {"date": "2022-12-16", "close": 32.43, "volume": 2259292.0}, {"date": "2022-12-19", "close": 32.05, "volume": 1379581.0}, {"date": "2022-12-20", "close": 32.32, "volume": 964192.0}, {"date": "2022-12-21", "close": 32.43, "volume": 1092816.0}, {"date": "2022-12-22", "close": 32.65, "volume": 738593.0}, {"date": "2022-12-23", "close": 33.04, "volume": 615656.0}, {"date": "2022-12-27", "close": 32.48, "volume": 580461.0}, {"date": "2022-12-28", "close": 32.06, "volume": 855388.0}, {"date": "2022-12-29", "close": 32.53, "volume": 551536.0}, {"date": "2022-12-30", "close": 32.46, "volume": 864071.0}, {"date": "2023-01-03", "close": 33.05, "volume": 1010742.0}, {"date": "2023-01-04", "close": 33.5, "volume": 938295.0}, {"date": "2023-01-05", "close": 33.61, "volume": 619636.0}, {"date": "2023-01-06", "close": 33.8, "volume": 568073.0}, {"date": "2023-01-09", "close": 33.83, "volume": 671980.0}, {"date": "2023-01-10", "close": 34.48, "volume": 620583.0}, {"date": "2023-01-11", "close": 34.55, "volume": 1073939.0}, {"date": "2023-01-12", "close": 34.12, "volume": 519083.0}, {"date": "2023-01-13", "close": 34.1, "volume": 959536.0}, {"date": "2023-01-17", "close": 34.09, "volume": 813202.0}, {"date": "2023-01-18", "close": 33.8, "volume": 756461.0}, {"date": "2023-01-19", "close": 32.81, "volume": 795069.0}, {"date": "2023-01-20", "close": 33.51, "volume": 668074.0}, {"date": "2023-01-23", "close": 34.33, "volume": 978734.0}, {"date": "2023-01-24", "close": 34.33, "volume": 770818.0}, {"date": "2023-01-25", "close": 34.43, "volume": 801456.0}, {"date": "2023-01-26", "close": 34.61, "volume": 623624.0}, {"date": "2023-01-27", "close": 34.66, "volume": 567806.0}, {"date": "2023-01-30", "close": 34.41, "volume": 777671.0}, {"date": "2023-01-31", "close": 34.84, "volume": 800378.0}, {"date": "2023-02-01", "close": 35.65, "volume": 779524.0}, {"date": "2023-02-02", "close": 36.72, "volume": 1246535.0}, {"date": "2023-02-03", "close": 36.66, "volume": 1134478.0}, {"date": "2023-02-06", "close": 36.36, "volume": 1297384.0}, {"date": "2023-02-07", "close": 36.71, "volume": 1662427.0}, {"date": "2023-02-08", "close": 41.13, "volume": 4302203.0}, {"date": "2023-02-09", "close": 40.12, "volume": 1793585.0}, {"date": "2023-02-10", "close": 39.48, "volume": 1535809.0}, {"date": "2023-02-13", "close": 39.41, "volume": 1216290.0}, {"date": "2023-02-14", "close": 39.88, "volume": 1053151.0}, {"date": "2023-02-15", "close": 39.86, "volume": 805230.0}, {"date": "2023-02-16", "close": 39.63, "volume": 816506.0}, {"date": "2023-02-17", "close": 40.4, "volume": 985177.0}, {"date": "2023-02-21", "close": 40.17, "volume": 980641.0}, {"date": "2023-02-22", "close": 39.97, "volume": 1158446.0}, {"date": "2023-02-23", "close": 39.57, "volume": 1137842.0}, {"date": "2023-02-24", "close": 39.05, "volume": 1276907.0}, {"date": "2023-02-27", "close": 38.76, "volume": 718666.0}, {"date": "2023-02-28", "close": 38.5, "volume": 930496.0}, {"date": "2023-03-01", "close": 38.73, "volume": 934999.0}, {"date": "2023-03-02", "close": 39.02, "volume": 1635984.0}, {"date": "2023-03-03", "close": 39.34, "volume": 562034.0}, {"date": "2023-03-06", "close": 38.65, "volume": 675407.0}, {"date": "2023-03-07", "close": 38.12, "volume": 1563168.0}, {"date": "2023-03-08", "close": 37.52, "volume": 907753.0}, {"date": "2023-03-09", "close": 36.65, "volume": 753473.0}, {"date": "2023-03-10", "close": 36.48, "volume": 1151201.0}, {"date": "2023-03-13", "close": 35.92, "volume": 1731712.0}, {"date": "2023-03-14", "close": 36.17, "volume": 1354831.0}, {"date": "2023-03-15", "close": 36.52, "volume": 845705.0}, {"date": "2023-03-16", "close": 37.02, "volume": 786420.0}, {"date": "2023-03-17", "close": 36.86, "volume": 1440868.0}, {"date": "2023-03-20", "close": 37.89, "volume": 1319947.0}, {"date": "2023-03-21", "close": 38.76, "volume": 1019836.0}, {"date": "2023-03-22", "close": 37.73, "volume": 770828.0}, {"date": "2023-03-23", "close": 37.67, "volume": 837873.0}, {"date": "2023-03-24", "close": 36.97, "volume": 1369425.0}, {"date": "2023-03-27", "close": 37.42, "volume": 1714718.0}, {"date": "2023-03-28", "close": 37.51, "volume": 940134.0}, {"date": "2023-03-29", "close": 38.19, "volume": 1290099.0}, {"date": "2023-03-30", "close": 37.89, "volume": 493217.0}, {"date": "2023-03-31", "close": 38.88, "volume": 603908.0}, {"date": "2023-04-03", "close": 38.66, "volume": 941002.0}, {"date": "2023-04-04", "close": 38.84, "volume": 737282.0}, {"date": "2023-04-05", "close": 38.85, "volume": 928517.0}, {"date": "2023-04-06", "close": 38.92, "volume": 578094.0}, {"date": "2023-04-10", "close": 39.56, "volume": 791096.0}, {"date": "2023-04-11", "close": 39.44, "volume": 678460.0}, {"date": "2023-04-12", "close": 39.2, "volume": 703416.0}, {"date": "2023-04-13", "close": 39.89, "volume": 439810.0}, {"date": "2023-04-14", "close": 39.88, "volume": 608082.0}, {"date": "2023-04-17", "close": 40.34, "volume": 759209.0}, {"date": "2023-04-18", "close": 39.64, "volume": 869724.0}, {"date": "2023-04-19", "close": 39.68, "volume": 722493.0}, {"date": "2023-04-20", "close": 39.62, "volume": 513166.0}, {"date": "2023-04-21", "close": 39.85, "volume": 539707.0}, {"date": "2023-04-24", "close": 39.77, "volume": 778044.0}, {"date": "2023-04-25", "close": 39.2, "volume": 555872.0}, {"date": "2023-04-26", "close": 38.9, "volume": 637894.0}, {"date": "2023-04-27", "close": 39.19, "volume": 582454.0}, {"date": "2023-04-28", "close": 39.75, "volume": 606522.0}, {"date": "2023-05-01", "close": 40.11, "volume": 736062.0}, {"date": "2023-05-02", "close": 39.43, "volume": 589855.0}, {"date": "2023-05-03", "close": 39.52, "volume": 833628.0}, {"date": "2023-05-04", "close": 39.0, "volume": 577772.0}, {"date": "2023-05-05", "close": 39.96, "volume": 645225.0}, {"date": "2023-05-08", "close": 39.9, "volume": 1054346.0}, {"date": "2023-05-09", "close": 39.18, "volume": 2306719.0}, {"date": "2023-05-10", "close": 36.14, "volume": 3253452.0}, {"date": "2023-05-11", "close": 36.18, "volume": 2345961.0}, {"date": "2023-05-12", "close": 36.68, "volume": 1602394.0}, {"date": "2023-05-15", "close": 36.64, "volume": 1339886.0}, {"date": "2023-05-16", "close": 36.16, "volume": 1310122.0}, {"date": "2023-05-17", "close": 36.7, "volume": 1002635.0}, {"date": "2023-05-18", "close": 36.48, "volume": 711276.0}, {"date": "2023-05-19", "close": 36.03, "volume": 1223450.0}, {"date": "2023-05-22", "close": 36.62, "volume": 925865.0}, {"date": "2023-05-23", "close": 36.36, "volume": 1025409.0}, {"date": "2023-05-24", "close": 35.77, "volume": 980420.0}, {"date": "2023-05-25", "close": 35.84, "volume": 1065044.0}, {"date": "2023-05-26", "close": 35.92, "volume": 608635.0}, {"date": "2023-05-30", "close": 35.62, "volume": 1025730.0}, {"date": "2023-05-31", "close": 35.42, "volume": 1748443.0}, {"date": "2023-06-01", "close": 35.99, "volume": 726068.0}, {"date": "2023-06-02", "close": 36.9, "volume": 1269748.0}, {"date": "2023-06-05", "close": 36.45, "volume": 639568.0}, {"date": "2023-06-06", "close": 36.57, "volume": 452592.0}, {"date": "2023-06-07", "close": 37.06, "volume": 770986.0}, {"date": "2023-06-08", "close": 37.04, "volume": 741514.0}, {"date": "2023-06-09", "close": 36.82, "volume": 667621.0}, {"date": "2023-06-12", "close": 37.1, "volume": 525900.0}, {"date": "2023-06-13", "close": 37.4, "volume": 983971.0}, {"date": "2023-06-14", "close": 36.95, "volume": 831817.0}, {"date": "2023-06-15", "close": 37.37, "volume": 729959.0}, {"date": "2023-06-16", "close": 37.62, "volume": 2049437.0}, {"date": "2023-06-20", "close": 37.51, "volume": 824080.0}, {"date": "2023-06-21", "close": 37.68, "volume": 809929.0}, {"date": "2023-06-22", "close": 37.62, "volume": 629472.0}, {"date": "2023-06-23", "close": 37.59, "volume": 1255686.0}, {"date": "2023-06-26", "close": 38.15, "volume": 892878.0}, {"date": "2023-06-27", "close": 38.9, "volume": 799807.0}, {"date": "2023-06-28", "close": 39.65, "volume": 1026219.0}, {"date": "2023-06-29", "close": 39.66, "volume": 903951.0}, {"date": "2023-06-30", "close": 39.38, "volume": 855334.0}, {"date": "2023-07-03", "close": 39.81, "volume": 405435.0}, {"date": "2023-07-05", "close": 39.71, "volume": 610043.0}, {"date": "2023-07-06", "close": 39.72, "volume": 785409.0}, {"date": "2023-07-07", "close": 39.94, "volume": 771898.0}, {"date": "2023-07-10", "close": 40.63, "volume": 758589.0}, {"date": "2023-07-11", "close": 41.53, "volume": 686545.0}, {"date": "2023-07-12", "close": 41.99, "volume": 1297200.0}, {"date": "2023-07-13", "close": 41.82, "volume": 906629.0}, {"date": "2023-07-14", "close": 41.5, "volume": 919994.0}, {"date": "2023-07-17", "close": 41.5, "volume": 763345.0}, {"date": "2023-07-18", "close": 42.63, "volume": 1022173.0}, {"date": "2023-07-19", "close": 41.87, "volume": 1415660.0}, {"date": "2023-07-20", "close": 41.92, "volume": 589589.0}, {"date": "2023-07-21", "close": 40.68, "volume": 936172.0}, {"date": "2023-07-24", "close": 40.08, "volume": 742708.0}, {"date": "2023-07-25", "close": 40.41, "volume": 772314.0}, {"date": "2023-07-26", "close": 40.76, "volume": 830467.0}, {"date": "2023-07-27", "close": 39.92, "volume": 770389.0}, {"date": "2023-07-28", "close": 40.22, "volume": 583225.0}, {"date": "2023-07-31", "close": 40.76, "volume": 890734.0}, {"date": "2023-08-01", "close": 40.44, "volume": 846978.0}, {"date": "2023-08-02", "close": 40.56, "volume": 705341.0}, {"date": "2023-08-03", "close": 40.06, "volume": 961056.0}, {"date": "2023-08-04", "close": 40.29, "volume": 1107752.0}, {"date": "2023-08-07", "close": 40.82, "volume": 1339744.0}, {"date": "2023-08-08", "close": 44.29, "volume": 3043649.0}, {"date": "2023-08-09", "close": 43.89, "volume": 2653845.0}, {"date": "2023-08-10", "close": 44.13, "volume": 1840693.0}, {"date": "2023-08-11", "close": 44.35, "volume": 1546807.0}, {"date": "2023-08-14", "close": 44.01, "volume": 1647166.0}, {"date": "2023-08-15", "close": 42.96, "volume": 1826084.0}, {"date": "2023-08-16", "close": 42.58, "volume": 4275156.0}, {"date": "2023-08-17", "close": 42.01, "volume": 1277869.0}, {"date": "2023-08-18", "close": 43.06, "volume": 1738603.0}, {"date": "2023-08-21", "close": 42.52, "volume": 1169399.0}, {"date": "2023-08-22", "close": 42.45, "volume": 1252786.0}, {"date": "2023-08-23", "close": 42.93, "volume": 674470.0}, {"date": "2023-08-24", "close": 42.48, "volume": 583020.0}, {"date": "2023-08-25", "close": 42.6, "volume": 898798.0}, {"date": "2023-08-28", "close": 42.7, "volume": 767979.0}, {"date": "2023-08-29", "close": 43.1, "volume": 861790.0}, {"date": "2023-08-30", "close": 43.9, "volume": 1107636.0}, {"date": "2023-08-31", "close": 44.27, "volume": 1074724.0}, {"date": "2023-09-01", "close": 44.29, "volume": 901199.0}, {"date": "2023-09-05", "close": 43.83, "volume": 958382.0}, {"date": "2023-09-06", "close": 44.68, "volume": 901662.0}, {"date": "2023-09-07", "close": 44.61, "volume": 843254.0}, {"date": "2023-09-08", "close": 44.24, "volume": 788360.0}, {"date": "2023-09-11", "close": 44.26, "volume": 614592.0}, {"date": "2023-09-12", "close": 43.96, "volume": 576221.0}, {"date": "2023-09-13", "close": 43.35, "volume": 614596.0}, {"date": "2023-09-14", "close": 43.31, "volume": 1106510.0}, {"date": "2023-09-15", "close": 42.45, "volume": 2420679.0}, {"date": "2023-09-18", "close": 42.28, "volume": 1163770.0}, {"date": "2023-09-19", "close": 42.3, "volume": 813148.0}, {"date": "2023-09-20", "close": 41.54, "volume": 990001.0}, {"date": "2023-09-21", "close": 42.03, "volume": 1160154.0}, {"date": "2023-09-22", "close": 41.36, "volume": 791737.0}, {"date": "2023-09-25", "close": 41.18, "volume": 735237.0}, {"date": "2023-09-26", "close": 40.45, "volume": 844454.0}, {"date": "2023-09-27", "close": 40.6, "volume": 977465.0}, {"date": "2023-09-28", "close": 41.05, "volume": 864744.0}, {"date": "2023-09-29", "close": 41.2, "volume": 1156977.0}, {"date": "2023-10-02", "close": 41.28, "volume": 1289021.0}, {"date": "2023-10-03", "close": 41.08, "volume": 2150340.0}, {"date": "2023-10-04", "close": 41.92, "volume": 1284702.0}, {"date": "2023-10-05", "close": 41.07, "volume": 1112195.0}, {"date": "2023-10-06", "close": 41.03, "volume": 924673.0}, {"date": "2023-10-09", "close": 41.87, "volume": 861395.0}, {"date": "2023-10-10", "close": 42.44, "volume": 1009556.0}, {"date": "2023-10-11", "close": 43.1, "volume": 839444.0}, {"date": "2023-10-12", "close": 42.44, "volume": 718689.0}, {"date": "2023-10-13", "close": 42.64, "volume": 811015.0}, {"date": "2023-10-16", "close": 43.0, "volume": 1017772.0}, {"date": "2023-10-17", "close": 43.78, "volume": 1622813.0}, {"date": "2023-10-18", "close": 42.37, "volume": 1462742.0}, {"date": "2023-10-19", "close": 41.3, "volume": 2094244.0}, {"date": "2023-10-20", "close": 41.79, "volume": 1231845.0}, {"date": "2023-10-23", "close": 41.56, "volume": 1438882.0}, {"date": "2023-10-24", "close": 41.8, "volume": 1619828.0}, {"date": "2023-10-25", "close": 40.82, "volume": 906905.0}, {"date": "2023-10-26", "close": 40.19, "volume": 1112358.0}, {"date": "2023-10-27", "close": 39.96, "volume": 1292016.0}, {"date": "2023-10-30", "close": 40.53, "volume": 890588.0}, {"date": "2023-10-31", "close": 40.31, "volume": 1032694.0}, {"date": "2023-11-01", "close": 40.59, "volume": 1013859.0}, {"date": "2023-11-02", "close": 41.63, "volume": 1326141.0}, {"date": "2023-11-03", "close": 42.01, "volume": 1266960.0}, {"date": "2023-11-06", "close": 41.43, "volume": 1585670.0}, {"date": "2023-11-07", "close": 41.61, "volume": 1779033.0}, {"date": "2023-11-08", "close": 44.12, "volume": 2849941.0}, {"date": "2023-11-09", "close": 43.11, "volume": 1845500.0}, {"date": "2023-11-10", "close": 43.58, "volume": 1129860.0}, {"date": "2023-11-13", "close": 43.43, "volume": 1336458.0}, {"date": "2023-11-14", "close": 44.34, "volume": 1385790.0}, {"date": "2023-11-15", "close": 44.34, "volume": 1090983.0}, {"date": "2023-11-16", "close": 44.27, "volume": 904689.0}, {"date": "2023-11-17", "close": 44.67, "volume": 892047.0}, {"date": "2023-11-20", "close": 45.43, "volume": 742388.0}, {"date": "2023-11-21", "close": 45.13, "volume": 680236.0}, {"date": "2023-11-22", "close": 45.56, "volume": 499167.0}, {"date": "2023-11-24", "close": 45.46, "volume": 222974.0}, {"date": "2023-11-27", "close": 45.84, "volume": 808526.0}, {"date": "2023-11-28", "close": 45.85, "volume": 1146942.0}, {"date": "2023-11-29", "close": 46.58, "volume": 1291455.0}, {"date": "2023-11-30", "close": 46.99, "volume": 1515474.0}, {"date": "2023-12-01", "close": 47.37, "volume": 1181419.0}, {"date": "2023-12-04", "close": 47.67, "volume": 1364955.0}, {"date": "2023-12-05", "close": 47.47, "volume": 1067171.0}, {"date": "2023-12-06", "close": 47.27, "volume": 700121.0}, {"date": "2023-12-07", "close": 47.32, "volume": 689731.0}, {"date": "2023-12-08", "close": 46.68, "volume": 1225133.0}, {"date": "2023-12-11", "close": 46.52, "volume": 1167376.0}, {"date": "2023-12-12", "close": 46.43, "volume": 861071.0}, {"date": "2023-12-13", "close": 47.23, "volume": 1386396.0}, {"date": "2023-12-14", "close": 46.53, "volume": 1728749.0}, {"date": "2023-12-15", "close": 45.6, "volume": 2958180.0}, {"date": "2023-12-18", "close": 45.7, "volume": 1029953.0}, {"date": "2023-12-19", "close": 46.2, "volume": 1878784.0}, {"date": "2023-12-20", "close": 45.8, "volume": 1546579.0}, {"date": "2023-12-21", "close": 45.88, "volume": 826008.0}, {"date": "2023-12-22", "close": 45.99, "volume": 1253417.0}, {"date": "2023-12-26", "close": 46.11, "volume": 840083.0}, {"date": "2023-12-27", "close": 47.39, "volume": 1630284.0}, {"date": "2023-12-28", "close": 48.53, "volume": 1502988.0}, {"date": "2023-12-29", "close": 48.99, "volume": 1611685.0}, {"date": "2024-01-02", "close": 47.86, "volume": 1726006.0}, {"date": "2024-01-03", "close": 47.16, "volume": 1101200.0}, {"date": "2024-01-04", "close": 46.69, "volume": 1597454.0}, {"date": "2024-01-05", "close": 46.47, "volume": 1109693.0}, {"date": "2024-01-08", "close": 47.39, "volume": 1436441.0}, {"date": "2024-01-09", "close": 47.49, "volume": 1380242.0}, {"date": "2024-01-10", "close": 48.2, "volume": 1252236.0}, {"date": "2024-01-11", "close": 48.93, "volume": 1199872.0}, {"date": "2024-01-12", "close": 49.15, "volume": 1188413.0}, {"date": "2024-01-16", "close": 47.49, "volume": 1508819.0}, {"date": "2024-01-17", "close": 47.27, "volume": 1198586.0}, {"date": "2024-01-18", "close": 47.53, "volume": 3004814.0}, {"date": "2024-01-19", "close": 48.0, "volume": 890959.0}, {"date": "2024-01-22", "close": 48.23, "volume": 955985.0}, {"date": "2024-01-23", "close": 48.67, "volume": 707331.0}, {"date": "2024-01-24", "close": 48.8, "volume": 612998.0}, {"date": "2024-01-25", "close": 49.25, "volume": 846912.0}, {"date": "2024-01-26", "close": 49.19, "volume": 1218177.0}, {"date": "2024-01-29", "close": 49.61, "volume": 1253760.0}, {"date": "2024-01-30", "close": 49.55, "volume": 858694.0}, {"date": "2024-01-31", "close": 48.56, "volume": 1225106.0}, {"date": "2024-02-01", "close": 49.01, "volume": 1127798.0}, {"date": "2024-02-02", "close": 48.63, "volume": 1446051.0}, {"date": "2024-02-05", "close": 47.66, "volume": 1332223.0}, {"date": "2024-02-06", "close": 48.52, "volume": 2156583.0}, {"date": "2024-02-07", "close": 44.96, "volume": 3374118.0}, {"date": "2024-02-08", "close": 43.74, "volume": 2472684.0}, {"date": "2024-02-09", "close": 43.9, "volume": 1358249.0}, {"date": "2024-02-12", "close": 44.29, "volume": 1238156.0}, {"date": "2024-02-13", "close": 44.17, "volume": 1208827.0}, {"date": "2024-02-14", "close": 44.18, "volume": 1426451.0}, {"date": "2024-02-15", "close": 44.49, "volume": 1195286.0}, {"date": "2024-02-16", "close": 43.83, "volume": 1778717.0}, {"date": "2024-02-20", "close": 43.23, "volume": 1060234.0}, {"date": "2024-02-21", "close": 43.32, "volume": 1048945.0}, {"date": "2024-02-22", "close": 43.18, "volume": 1278824.0}, {"date": "2024-02-23", "close": 43.55, "volume": 1059296.0}, {"date": "2024-02-26", "close": 43.53, "volume": 1101472.0}, {"date": "2024-02-27", "close": 43.84, "volume": 934397.0}, {"date": "2024-02-28", "close": 43.79, "volume": 887538.0}, {"date": "2024-02-29", "close": 44.28, "volume": 1600865.0}, {"date": "2024-03-01", "close": 43.15, "volume": 2262870.0}, {"date": "2024-03-04", "close": 42.61, "volume": 1972099.0}, {"date": "2024-03-05", "close": 42.52, "volume": 1458120.0}, {"date": "2024-03-06", "close": 43.01, "volume": 1661632.0}, {"date": "2024-03-07", "close": 43.33, "volume": 968103.0}, {"date": "2024-03-08", "close": 43.29, "volume": 1175830.0}, {"date": "2024-03-11", "close": 44.03, "volume": 1699789.0}, {"date": "2024-03-12", "close": 43.7, "volume": 1625860.0}, {"date": "2024-03-13", "close": 43.97, "volume": 1423840.0}, {"date": "2024-03-14", "close": 43.61, "volume": 1068724.0}, {"date": "2024-03-15", "close": 43.61, "volume": 2345986.0}, {"date": "2024-03-18", "close": 43.27, "volume": 1345202.0}, {"date": "2024-03-19", "close": 43.29, "volume": 1003611.0}, {"date": "2024-03-20", "close": 43.44, "volume": 993480.0}, {"date": "2024-03-21", "close": 43.9, "volume": 1025643.0}, {"date": "2024-03-22", "close": 43.67, "volume": 656800.0}, {"date": "2024-03-25", "close": 43.82, "volume": 715685.0}, {"date": "2024-03-26", "close": 43.68, "volume": 639815.0}, {"date": "2024-03-27", "close": 44.07, "volume": 782050.0}, {"date": "2024-03-28", "close": 43.22, "volume": 1588587.0}, {"date": "2024-04-01", "close": 42.87, "volume": 1292809.0}, {"date": "2024-04-02", "close": 43.09, "volume": 1531411.0}, {"date": "2024-04-03", "close": 43.26, "volume": 970430.0}, {"date": "2024-04-04", "close": 43.02, "volume": 838664.0}, {"date": "2024-04-05", "close": 43.16, "volume": 821579.0}, {"date": "2024-04-08", "close": 43.22, "volume": 852343.0}, {"date": "2024-04-09", "close": 43.52, "volume": 1245172.0}, {"date": "2024-04-10", "close": 43.54, "volume": 1004279.0}, {"date": "2024-04-11", "close": 43.69, "volume": 1184094.0}, {"date": "2024-04-12", "close": 42.42, "volume": 1225901.0}, {"date": "2024-04-15", "close": 42.21, "volume": 1083025.0}, {"date": "2024-04-16", "close": 42.19, "volume": 993690.0}, {"date": "2024-04-17", "close": 41.61, "volume": 781155.0}, {"date": "2024-04-18", "close": 41.77, "volume": 738715.0}, {"date": "2024-04-19", "close": 42.6, "volume": 1351072.0}, {"date": "2024-04-22", "close": 43.15, "volume": 1174571.0}, {"date": "2024-04-23", "close": 43.22, "volume": 1066680.0}, {"date": "2024-04-24", "close": 43.3, "volume": 864666.0}, {"date": "2024-04-25", "close": 43.25, "volume": 1038093.0}, {"date": "2024-04-26", "close": 43.17, "volume": 774888.0}, {"date": "2024-04-29", "close": 43.66, "volume": 1056988.0}, {"date": "2024-04-30", "close": 43.03, "volume": 1271058.0}, {"date": "2024-05-01", "close": 43.33, "volume": 976539.0}, {"date": "2024-05-02", "close": 44.45, "volume": 1067530.0}, {"date": "2024-05-03", "close": 45.04, "volume": 1368086.0}, {"date": "2024-05-06", "close": 46.19, "volume": 1187738.0}, {"date": "2024-05-07", "close": 46.25, "volume": 1817607.0}, {"date": "2024-05-08", "close": 47.74, "volume": 2930122.0}, {"date": "2024-05-09", "close": 47.99, "volume": 1241108.0}, {"date": "2024-05-10", "close": 47.98, "volume": 2100794.0}, {"date": "2024-05-13", "close": 48.04, "volume": 1122630.0}, {"date": "2024-05-14", "close": 48.09, "volume": 1109118.0}, {"date": "2024-05-15", "close": 47.94, "volume": 1202860.0}, {"date": "2024-05-16", "close": 48.84, "volume": 1233368.0}, {"date": "2024-05-17", "close": 48.81, "volume": 769915.0}, {"date": "2024-05-20", "close": 49.03, "volume": 904215.0}, {"date": "2024-05-21", "close": 49.24, "volume": 1216413.0}, {"date": "2024-05-22", "close": 49.5, "volume": 847134.0}, {"date": "2024-05-23", "close": 49.26, "volume": 830297.0}, {"date": "2024-05-24", "close": 49.89, "volume": 741794.0}, {"date": "2024-05-28", "close": 49.63, "volume": 930550.0}, {"date": "2024-05-29", "close": 49.78, "volume": 746651.0}, {"date": "2024-05-30", "close": 50.67, "volume": 1333822.0}, {"date": "2024-05-31", "close": 51.2, "volume": 1402781.0}, {"date": "2024-06-03", "close": 50.96, "volume": 909680.0}, {"date": "2024-06-04", "close": 50.56, "volume": 1014757.0}, {"date": "2024-06-05", "close": 51.09, "volume": 648455.0}, {"date": "2024-06-06", "close": 50.9, "volume": 547435.0}, {"date": "2024-06-07", "close": 50.28, "volume": 752857.0}, {"date": "2024-06-10", "close": 50.73, "volume": 962667.0}, {"date": "2024-06-11", "close": 50.33, "volume": 1559859.0}, {"date": "2024-06-12", "close": 50.43, "volume": 947849.0}, {"date": "2024-06-13", "close": 49.95, "volume": 652267.0}, {"date": "2024-06-14", "close": 49.69, "volume": 748595.0}, {"date": "2024-06-17", "close": 49.67, "volume": 690411.0}, {"date": "2024-06-18", "close": 49.91, "volume": 853808.0}, {"date": "2024-06-20", "close": 50.11, "volume": 751406.0}, {"date": "2024-06-21", "close": 50.92, "volume": 1623083.0}, {"date": "2024-06-24", "close": 50.81, "volume": 752088.0}, {"date": "2024-06-25", "close": 50.22, "volume": 1197813.0}, {"date": "2024-06-26", "close": 50.45, "volume": 1130831.0}, {"date": "2024-06-27", "close": 50.31, "volume": 789647.0}, {"date": "2024-06-28", "close": 51.21, "volume": 1454315.0}, {"date": "2024-07-01", "close": 51.44, "volume": 1310363.0}, {"date": "2024-07-02", "close": 51.98, "volume": 809029.0}, {"date": "2024-07-03", "close": 52.3, "volume": 561088.0}, {"date": "2024-07-05", "close": 52.27, "volume": 602030.0}, {"date": "2024-07-08", "close": 52.02, "volume": 1311299.0}, {"date": "2024-07-09", "close": 51.91, "volume": 995812.0}, {"date": "2024-07-10", "close": 52.38, "volume": 818374.0}, {"date": "2024-07-11", "close": 52.59, "volume": 868219.0}, {"date": "2024-07-12", "close": 52.92, "volume": 1023615.0}, {"date": "2024-07-15", "close": 53.58, "volume": 1945962.0}, {"date": "2024-07-16", "close": 53.74, "volume": 1249615.0}, {"date": "2024-07-17", "close": 53.29, "volume": 885189.0}, {"date": "2024-07-18", "close": 52.64, "volume": 1880919.0}, {"date": "2024-07-19", "close": 52.39, "volume": 1629597.0}, {"date": "2024-07-22", "close": 55.09, "volume": 2113536.0}, {"date": "2024-07-23", "close": 55.29, "volume": 1259587.0}, {"date": "2024-07-24", "close": 54.53, "volume": 1165091.0}, {"date": "2024-07-25", "close": 53.39, "volume": 1021607.0}, {"date": "2024-07-26", "close": 53.87, "volume": 755889.0}, {"date": "2024-07-29", "close": 53.54, "volume": 915217.0}, {"date": "2024-07-30", "close": 53.41, "volume": 1026789.0}, {"date": "2024-07-31", "close": 53.59, "volume": 859725.0}, {"date": "2024-08-01", "close": 53.35, "volume": 1114603.0}, {"date": "2024-08-02", "close": 52.02, "volume": 984263.0}, {"date": "2024-08-05", "close": 51.1, "volume": 1989429.0}, {"date": "2024-08-06", "close": 52.13, "volume": 1924739.0}, {"date": "2024-08-07", "close": 53.92, "volume": 1534041.0}, {"date": "2024-08-08", "close": 53.71, "volume": 1277508.0}, {"date": "2024-08-09", "close": 53.97, "volume": 1005871.0}, {"date": "2024-08-12", "close": 53.83, "volume": 961888.0}, {"date": "2024-08-13", "close": 54.56, "volume": 918987.0}, {"date": "2024-08-14", "close": 54.56, "volume": 662504.0}, {"date": "2024-08-15", "close": 54.65, "volume": 651380.0}, {"date": "2024-08-16", "close": 54.28, "volume": 1191927.0}, {"date": "2024-08-19", "close": 54.99, "volume": 448519.0}, {"date": "2024-08-20", "close": 54.68, "volume": 539489.0}, {"date": "2024-08-21", "close": 55.1, "volume": 507600.0}, {"date": "2024-08-22", "close": 54.53, "volume": 518447.0}, {"date": "2024-08-23", "close": 55.04, "volume": 541712.0}, {"date": "2024-08-26", "close": 55.12, "volume": 459931.0}, {"date": "2024-08-27", "close": 55.31, "volume": 620515.0}, {"date": "2024-08-28", "close": 55.17, "volume": 826581.0}, {"date": "2024-08-29", "close": 54.29, "volume": 570026.0}, {"date": "2024-08-30", "close": 54.93, "volume": 966425.0}, {"date": "2024-09-03", "close": 53.71, "volume": 1009557.0}, {"date": "2024-09-04", "close": 53.95, "volume": 535481.0}, {"date": "2024-09-05", "close": 54.1, "volume": 535116.0}, {"date": "2024-09-06", "close": 52.99, "volume": 935872.0}, {"date": "2024-09-09", "close": 52.71, "volume": 780315.0}, {"date": "2024-09-10", "close": 52.69, "volume": 634476.0}, {"date": "2024-09-11", "close": 52.38, "volume": 1089111.0}, {"date": "2024-09-12", "close": 52.75, "volume": 794525.0}, {"date": "2024-09-13", "close": 53.54, "volume": 710599.0}, {"date": "2024-09-16", "close": 54.37, "volume": 871078.0}, {"date": "2024-09-17", "close": 55.47, "volume": 898193.0}, {"date": "2024-09-18", "close": 55.06, "volume": 838024.0}, {"date": "2024-09-19", "close": 54.56, "volume": 638823.0}, {"date": "2024-09-20", "close": 54.49, "volume": 2026301.0}, {"date": "2024-09-23", "close": 55.09, "volume": 594718.0}, {"date": "2024-09-24", "close": 55.08, "volume": 714669.0}, {"date": "2024-09-25", "close": 55.0, "volume": 766012.0}, {"date": "2024-09-26", "close": 55.16, "volume": 1010077.0}, {"date": "2024-09-27", "close": 55.32, "volume": 838404.0}, {"date": "2024-09-30", "close": 55.67, "volume": 778478.0}, {"date": "2024-10-01", "close": 55.21, "volume": 702827.0}, {"date": "2024-10-02", "close": 55.51, "volume": 856944.0}, {"date": "2024-10-03", "close": 54.73, "volume": 656015.0}, {"date": "2024-10-04", "close": 55.16, "volume": 627198.0}, {"date": "2024-10-07", "close": 54.52, "volume": 650932.0}, {"date": "2024-10-08", "close": 54.91, "volume": 591358.0}, {"date": "2024-10-09", "close": 55.29, "volume": 675008.0}, {"date": "2024-10-10", "close": 55.1, "volume": 522949.0}, {"date": "2024-10-11", "close": 55.44, "volume": 836435.0}, {"date": "2024-10-14", "close": 55.92, "volume": 627524.0}, {"date": "2024-10-15", "close": 55.37, "volume": 866076.0}, {"date": "2024-10-16", "close": 55.57, "volume": 1116576.0}, {"date": "2024-10-17", "close": 55.5, "volume": 694150.0}, {"date": "2024-10-18", "close": 55.43, "volume": 817972.0}, {"date": "2024-10-21", "close": 55.05, "volume": 566394.0}, {"date": "2024-10-22", "close": 54.7, "volume": 565699.0}, {"date": "2024-10-23", "close": 54.45, "volume": 807138.0}, {"date": "2024-10-24", "close": 54.57, "volume": 1705865.0}, {"date": "2024-10-25", "close": 55.43, "volume": 1098420.0}, {"date": "2024-10-28", "close": 55.46, "volume": 740652.0}, {"date": "2024-10-29", "close": 56.02, "volume": 583275.0}, {"date": "2024-10-30", "close": 55.9, "volume": 941143.0}, {"date": "2024-10-31", "close": 55.84, "volume": 921028.0}, {"date": "2024-11-01", "close": 56.83, "volume": 1603870.0}, {"date": "2024-11-04", "close": 52.45, "volume": 2737698.0}, {"date": "2024-11-05", "close": 53.25, "volume": 1820962.0}, {"date": "2024-11-06", "close": 55.94, "volume": 1941404.0}, {"date": "2024-11-07", "close": 55.8, "volume": 1842003.0}, {"date": "2024-11-08", "close": 56.28, "volume": 1310521.0}, {"date": "2024-11-11", "close": 54.87, "volume": 1139835.0}, {"date": "2024-11-12", "close": 55.18, "volume": 1151332.0}, {"date": "2024-11-13", "close": 54.52, "volume": 1174640.0}, {"date": "2024-11-14", "close": 54.22, "volume": 1227916.0}, {"date": "2024-11-15", "close": 52.46, "volume": 1492826.0}, {"date": "2024-11-18", "close": 52.52, "volume": 1193121.0}, {"date": "2024-11-19", "close": 52.11, "volume": 1240250.0}, {"date": "2024-11-20", "close": 52.01, "volume": 1476378.0}, {"date": "2024-11-21", "close": 53.25, "volume": 1673667.0}, {"date": "2024-11-22", "close": 54.16, "volume": 2490846.0}, {"date": "2024-11-25", "close": 55.07, "volume": 1754075.0}, {"date": "2024-11-26", "close": 54.66, "volume": 1534152.0}, {"date": "2024-11-27", "close": 54.38, "volume": 1001072.0}, {"date": "2024-11-29", "close": 54.26, "volume": 696539.0}, {"date": "2024-12-02", "close": 54.18, "volume": 1201704.0}, {"date": "2024-12-03", "close": 53.94, "volume": 2138771.0}, {"date": "2024-12-04", "close": 54.6, "volume": 1388875.0}, {"date": "2024-12-05", "close": 54.81, "volume": 889669.0}, {"date": "2024-12-06", "close": 56.23, "volume": 1391229.0}, {"date": "2024-12-09", "close": 56.8, "volume": 1482642.0}, {"date": "2024-12-10", "close": 55.18, "volume": 1260430.0}, {"date": "2024-12-11", "close": 55.17, "volume": 1443754.0}, {"date": "2024-12-12", "close": 55.31, "volume": 1112181.0}, {"date": "2024-12-13", "close": 55.07, "volume": 973607.0}, {"date": "2024-12-16", "close": 55.59, "volume": 2750256.0}, {"date": "2024-12-17", "close": 54.57, "volume": 1147303.0}, {"date": "2024-12-18", "close": 53.1, "volume": 1442701.0}, {"date": "2024-12-19", "close": 53.27, "volume": 1222917.0}, {"date": "2024-12-20", "close": 52.87, "volume": 3377652.0}, {"date": "2024-12-23", "close": 52.92, "volume": 933061.0}, {"date": "2024-12-24", "close": 53.37, "volume": 535404.0}, {"date": "2024-12-26", "close": 53.58, "volume": 710285.0}, {"date": "2024-12-27", "close": 53.19, "volume": 609402.0}, {"date": "2024-12-30", "close": 52.46, "volume": 997663.0}, {"date": "2024-12-31", "close": 52.05, "volume": 1249911.0}, {"date": "2025-01-02", "close": 52.31, "volume": 1392791.0}, {"date": "2025-01-03", "close": 52.89, "volume": 972811.0}, {"date": "2025-01-06", "close": 52.67, "volume": 868418.0}, {"date": "2025-01-07", "close": 52.16, "volume": 1475250.0}, {"date": "2025-01-08", "close": 51.95, "volume": 1027616.0}, {"date": "2025-01-10", "close": 50.8, "volume": 1854125.0}, {"date": "2025-01-13", "close": 50.91, "volume": 1414203.0}, {"date": "2025-01-14", "close": 51.61, "volume": 1045921.0}, {"date": "2025-01-15", "close": 52.1, "volume": 1852856.0}, {"date": "2025-01-16", "close": 51.92, "volume": 1382468.0}, {"date": "2025-01-17", "close": 51.86, "volume": 917093.0}, {"date": "2025-01-21", "close": 52.58, "volume": 1650781.0}, {"date": "2025-01-22", "close": 53.0, "volume": 2177877.0}, {"date": "2025-01-23", "close": 53.5, "volume": 1393441.0}, {"date": "2025-01-24", "close": 53.68, "volume": 1025119.0}, {"date": "2025-01-27", "close": 53.96, "volume": 1159642.0}, {"date": "2025-01-28", "close": 54.26, "volume": 1338660.0}, {"date": "2025-01-29", "close": 53.97, "volume": 1110802.0}, {"date": "2025-01-30", "close": 54.07, "volume": 1255500.0}, {"date": "2025-01-31", "close": 54.3, "volume": 3111225.0}, {"date": "2025-02-03", "close": 54.87, "volume": 2491034.0}, {"date": "2025-02-04", "close": 55.89, "volume": 2802622.0}, {"date": "2025-02-05", "close": 49.23, "volume": 5552762.0}, {"date": "2025-02-06", "close": 49.2, "volume": 3157035.0}, {"date": "2025-02-07", "close": 48.84, "volume": 2054177.0}, {"date": "2025-02-10", "close": 49.26, "volume": 2194356.0}, {"date": "2025-02-11", "close": 49.56, "volume": 1679753.0}, {"date": "2025-02-12", "close": 50.4, "volume": 1678415.0}, {"date": "2025-02-13", "close": 50.75, "volume": 1445069.0}, {"date": "2025-02-14", "close": 49.75, "volume": 2064697.0}, {"date": "2025-02-18", "close": 49.19, "volume": 1489824.0}, {"date": "2025-02-19", "close": 49.41, "volume": 2154979.0}, {"date": "2025-02-20", "close": 48.76, "volume": 1512461.0}, {"date": "2025-02-21", "close": 48.03, "volume": 2138082.0}, {"date": "2025-02-24", "close": 48.04, "volume": 1588995.0}, {"date": "2025-02-25", "close": 47.88, "volume": 1727357.0}, {"date": "2025-02-26", "close": 47.74, "volume": 1781689.0}, {"date": "2025-02-27", "close": 47.88, "volume": 2456472.0}, {"date": "2025-02-28", "close": 48.09, "volume": 2184095.0}, {"date": "2025-03-03", "close": 47.07, "volume": 2785351.0}, {"date": "2025-03-04", "close": 46.9, "volume": 2351338.0}, {"date": "2025-03-05", "close": 46.92, "volume": 1486905.0}, {"date": "2025-03-06", "close": 47.37, "volume": 2737080.0}, {"date": "2025-03-07", "close": 49.22, "volume": 1970794.0}, {"date": "2025-03-10", "close": 49.71, "volume": 2169128.0}, {"date": "2025-03-11", "close": 48.76, "volume": 1691120.0}, {"date": "2025-03-12", "close": 47.91, "volume": 2811725.0}, {"date": "2025-03-13", "close": 47.82, "volume": 1441475.0}, {"date": "2025-03-14", "close": 48.89, "volume": 1233387.0}, {"date": "2025-03-17", "close": 48.56, "volume": 1519925.0}, {"date": "2025-03-18", "close": 48.73, "volume": 1411425.0}, {"date": "2025-03-19", "close": 49.06, "volume": 1193386.0}, {"date": "2025-03-20", "close": 48.6, "volume": 1625975.0}, {"date": "2025-03-21", "close": 48.69, "volume": 4784894.0}, {"date": "2025-03-24", "close": 48.62, "volume": 1396536.0}, {"date": "2025-03-25", "close": 49.14, "volume": 1666273.0}, {"date": "2025-03-26", "close": 49.33, "volume": 1384301.0}, {"date": "2025-03-27", "close": 48.98, "volume": 1458683.0}, {"date": "2025-03-28", "close": 48.99, "volume": 1237064.0}, {"date": "2025-03-31", "close": 49.6, "volume": 1604591.0}, {"date": "2025-04-01", "close": 50.15, "volume": 1803311.0}, {"date": "2025-04-02", "close": 49.6, "volume": 1205896.0}, {"date": "2025-04-03", "close": 48.75, "volume": 1859179.0}, {"date": "2025-04-04", "close": 47.43, "volume": 2467031.0}, {"date": "2025-04-07", "close": 45.87, "volume": 2765410.0}, {"date": "2025-04-08", "close": 45.37, "volume": 2148249.0}, {"date": "2025-04-09", "close": 48.38, "volume": 2302048.0}, {"date": "2025-04-10", "close": 47.87, "volume": 1576655.0}, {"date": "2025-04-11", "close": 48.48, "volume": 1353154.0}, {"date": "2025-04-14", "close": 48.49, "volume": 1224401.0}, {"date": "2025-04-15", "close": 48.76, "volume": 1112674.0}, {"date": "2025-04-16", "close": 48.8, "volume": 1431729.0}, {"date": "2025-04-17", "close": 49.27, "volume": 1480603.0}, {"date": "2025-04-21", "close": 48.86, "volume": 1455832.0}, {"date": "2025-04-22", "close": 50.12, "volume": 1831884.0}, {"date": "2025-04-23", "close": 50.44, "volume": 1905903.0}, {"date": "2025-04-24", "close": 50.61, "volume": 1311789.0}, {"date": "2025-04-25", "close": 51.21, "volume": 1182948.0}, {"date": "2025-04-28", "close": 51.38, "volume": 1382459.0}, {"date": "2025-04-29", "close": 51.62, "volume": 1525291.0}, {"date": "2025-04-30", "close": 52.06, "volume": 1697965.0}, {"date": "2025-05-01", "close": 51.76, "volume": 1396108.0}, {"date": "2025-05-02", "close": 52.31, "volume": 1653213.0}, {"date": "2025-05-05", "close": 52.27, "volume": 2331428.0}, {"date": "2025-05-06", "close": 52.66, "volume": 3124451.0}, {"date": "2025-05-07", "close": 52.64, "volume": 3226555.0}, {"date": "2025-05-08", "close": 52.61, "volume": 1662780.0}, {"date": "2025-05-09", "close": 53.6, "volume": 1849343.0}, {"date": "2025-05-12", "close": 54.24, "volume": 1793543.0}, {"date": "2025-05-13", "close": 54.69, "volume": 1320365.0}, {"date": "2025-05-14", "close": 55.04, "volume": 1088351.0}, {"date": "2025-05-15", "close": 55.55, "volume": 1187667.0}, {"date": "2025-05-16", "close": 55.95, "volume": 1108805.0}, {"date": "2025-05-19", "close": 55.26, "volume": 2162788.0}, {"date": "2025-05-20", "close": 55.37, "volume": 1204549.0}, {"date": "2025-05-21", "close": 54.79, "volume": 1244625.0}, {"date": "2025-05-22", "close": 54.89, "volume": 1443613.0}, {"date": "2025-05-23", "close": 55.41, "volume": 924581.0}, {"date": "2025-05-27", "close": 55.45, "volume": 1992293.0}, {"date": "2025-05-28", "close": 55.44, "volume": 1018627.0}, {"date": "2025-05-29", "close": 56.5, "volume": 2603816.0}, {"date": "2025-05-30", "close": 57.12, "volume": 2143925.0}, {"date": "2025-06-02", "close": 56.99, "volume": 1273329.0}, {"date": "2025-06-03", "close": 56.05, "volume": 1535196.0}, {"date": "2025-06-04", "close": 55.83, "volume": 1222566.0}, {"date": "2025-06-05", "close": 55.75, "volume": 872856.0}, {"date": "2025-06-06", "close": 55.82, "volume": 742256.0}, {"date": "2025-06-09", "close": 55.64, "volume": 1031575.0}, {"date": "2025-06-10", "close": 55.33, "volume": 989495.0}, {"date": "2025-06-11", "close": 55.73, "volume": 1489941.0}, {"date": "2025-06-12", "close": 55.59, "volume": 1038253.0}, {"date": "2025-06-13", "close": 55.62, "volume": 888300.0}, {"date": "2025-06-16", "close": 56.03, "volume": 1298825.0}, {"date": "2025-06-17", "close": 53.8, "volume": 2620188.0}, {"date": "2025-06-18", "close": 54.05, "volume": 1758759.0}, {"date": "2025-06-20", "close": 54.49, "volume": 1764455.0}, {"date": "2025-06-23", "close": 54.72, "volume": 1131405.0}, {"date": "2025-06-24", "close": 54.76, "volume": 1941384.0}, {"date": "2025-06-25", "close": 55.29, "volume": 1157788.0}, {"date": "2025-06-26", "close": 55.87, "volume": 1489489.0}, {"date": "2025-06-27", "close": 55.61, "volume": 2364795.0}, {"date": "2025-06-30", "close": 55.98, "volume": 1397635.0}, {"date": "2025-07-01", "close": 56.37, "volume": 1451044.0}, {"date": "2025-07-02", "close": 56.54, "volume": 1933590.0}, {"date": "2025-07-03", "close": 57.12, "volume": 739674.0}, {"date": "2025-07-07", "close": 56.5, "volume": 1698819.0}, {"date": "2025-07-08", "close": 56.41, "volume": 1830169.0}, {"date": "2025-07-09", "close": 55.84, "volume": 1571293.0}, {"date": "2025-07-10", "close": 56.38, "volume": 1163336.0}, {"date": "2025-07-11", "close": 55.96, "volume": 1165693.0}, {"date": "2025-07-14", "close": 56.18, "volume": 1082293.0}, {"date": "2025-07-15", "close": 54.37, "volume": 1639627.0}, {"date": "2025-07-16", "close": 53.87, "volume": 2188370.0}, {"date": "2025-07-17", "close": 53.85, "volume": 2614394.0}, {"date": "2025-07-18", "close": 53.3, "volume": 2168816.0}, {"date": "2025-07-21", "close": 53.27, "volume": 2749327.0}, {"date": "2025-07-22", "close": 53.45, "volume": 1538859.0}, {"date": "2025-07-23", "close": 52.81, "volume": 1576149.0}, {"date": "2025-07-24", "close": 52.85, "volume": 2390516.0}, {"date": "2025-07-25", "close": 52.62, "volume": 1336843.0}, {"date": "2025-07-28", "close": 52.04, "volume": 2065973.0}, {"date": "2025-07-29", "close": 52.0, "volume": 1331024.0}, {"date": "2025-07-30", "close": 51.43, "volume": 1951317.0}, {"date": "2025-07-31", "close": 51.89, "volume": 1905386.0}, {"date": "2025-08-01", "close": 52.29, "volume": 1987573.0}, {"date": "2025-08-04", "close": 53.75, "volume": 2326698.0}, {"date": "2025-08-05", "close": 53.62, "volume": 3568627.0}, {"date": "2025-08-06", "close": 61.95, "volume": 6976503.0}, {"date": "2025-08-07", "close": 58.19, "volume": 4174828.0}, {"date": "2025-08-08", "close": 57.49, "volume": 2359150.0}, {"date": "2025-08-11", "close": 57.61, "volume": 2279308.0}, {"date": "2025-08-12", "close": 58.01, "volume": 1598679.0}, {"date": "2025-08-13", "close": 60.62, "volume": 2769024.0}, {"date": "2025-08-14", "close": 60.13, "volume": 1455759.0}, {"date": "2025-08-15", "close": 60.16, "volume": 1649764.0}, {"date": "2025-08-18", "close": 59.28, "volume": 2001838.0}, {"date": "2025-08-19", "close": 59.69, "volume": 1258571.0}, {"date": "2025-08-20", "close": 59.91, "volume": 1557502.0}, {"date": "2025-08-21", "close": 59.65, "volume": 1415132.0}, {"date": "2025-08-22", "close": 59.79, "volume": 1411033.0}, {"date": "2025-08-25", "close": 59.56, "volume": 1353372.0}, {"date": "2025-08-26", "close": 59.45, "volume": 1298237.0}, {"date": "2025-08-27", "close": 59.83, "volume": 1033921.0}, {"date": "2025-08-28", "close": 59.74, "volume": 1270041.0}, {"date": "2025-08-29", "close": 59.84, "volume": 1582854.0}, {"date": "2025-09-02", "close": 59.13, "volume": 1629536.0}, {"date": "2025-09-03", "close": 58.83, "volume": 2412012.0}, {"date": "2025-09-04", "close": 59.19, "volume": 1233451.0}, {"date": "2025-09-05", "close": 58.99, "volume": 802837.0}, {"date": "2025-09-08", "close": 58.83, "volume": 1433234.0}, {"date": "2025-09-09", "close": 58.24, "volume": 1219652.0}, {"date": "2025-09-10", "close": 57.57, "volume": 1221254.0}, {"date": "2025-09-11", "close": 58.54, "volume": 1357660.0}, {"date": "2025-09-12", "close": 58.93, "volume": 1372577.0}, {"date": "2025-09-15", "close": 59.24, "volume": 1047948.0}, {"date": "2025-09-16", "close": 58.31, "volume": 2074736.0}, {"date": "2025-09-17", "close": 58.48, "volume": 1031374.0}, {"date": "2025-09-18", "close": 58.48, "volume": 1629364.0}, {"date": "2025-09-19", "close": 58.41, "volume": 3517305.0}, {"date": "2025-09-22", "close": 57.76, "volume": 1668767.0}, {"date": "2025-09-23", "close": 57.95, "volume": 1467892.0}, {"date": "2025-09-24", "close": 57.39, "volume": 1915157.0}, {"date": "2025-09-25", "close": 57.81, "volume": 1007843.0}, {"date": "2025-09-26", "close": 58.19, "volume": 1000149.0}, {"date": "2025-09-29", "close": 57.36, "volume": 1196525.0}, {"date": "2025-09-30", "close": 57.4, "volume": 2397644.0}, {"date": "2025-10-01", "close": 55.68, "volume": 1558209.0}, {"date": "2025-10-02", "close": 55.6, "volume": 1143619.0}, {"date": "2025-10-03", "close": 55.63, "volume": 1212208.0}, {"date": "2025-10-06", "close": 55.56, "volume": 1335421.0}, {"date": "2025-10-07", "close": 55.04, "volume": 1190351.0}, {"date": "2025-10-08", "close": 55.27, "volume": 1140660.0}, {"date": "2025-10-09", "close": 55.31, "volume": 1043999.0}, {"date": "2025-10-10", "close": 54.66, "volume": 1371746.0}, {"date": "2025-10-13", "close": 54.97, "volume": 1521898.0}, {"date": "2025-10-14", "close": 54.94, "volume": 1446366.0}, {"date": "2025-10-15", "close": 54.86, "volume": 1038168.0}, {"date": "2025-10-16", "close": 55.65, "volume": 1698751.0}, {"date": "2025-10-17", "close": 56.19, "volume": 1200143.0}, {"date": "2025-10-20", "close": 56.07, "volume": 807113.0}, {"date": "2025-10-21", "close": 56.46, "volume": 815016.0}, {"date": "2025-10-22", "close": 57.02, "volume": 1897775.0}, {"date": "2025-10-23", "close": 56.97, "volume": 1870556.0}, {"date": "2025-10-24", "close": 57.01, "volume": 1022318.0}, {"date": "2025-10-27", "close": 57.3, "volume": 1424452.0}, {"date": "2025-10-28", "close": 57.42, "volume": 1299883.0}, {"date": "2025-10-29", "close": 56.09, "volume": 1176931.0}, {"date": "2025-10-30", "close": 56.82, "volume": 970538.0}, {"date": "2025-10-31", "close": 56.99, "volume": 1733106.0}, {"date": "2025-11-03", "close": 57.06, "volume": 1947986.0}, {"date": "2025-11-04", "close": 57.75, "volume": 3279192.0}, {"date": "2025-11-05", "close": 57.61, "volume": 4896770.0}, {"date": "2025-11-06", "close": 59.98, "volume": 2569649.0}, {"date": "2025-11-07", "close": 61.35, "volume": 3201476.0}, {"date": "2025-11-10", "close": 62.59, "volume": 2348815.0}, {"date": "2025-11-11", "close": 63.03, "volume": 1384176.0}, {"date": "2025-11-12", "close": 63.25, "volume": 2186131.0}, {"date": "2025-11-13", "close": 64.49, "volume": 2378501.0}, {"date": "2025-11-14", "close": 63.94, "volume": 2328439.0}, {"date": "2025-11-17", "close": 62.97, "volume": 1810455.0}, {"date": "2025-11-18", "close": 64.0, "volume": 1473102.0}, {"date": "2025-11-19", "close": 63.75, "volume": 2039489.0}, {"date": "2025-11-20", "close": 63.53, "volume": 1984279.0}, {"date": "2025-11-21", "close": 64.1, "volume": 1519708.0}, {"date": "2025-11-24", "close": 63.85, "volume": 2059009.0}, {"date": "2025-11-25", "close": 64.63, "volume": 1388972.0}, {"date": "2025-11-26", "close": 65.06, "volume": 1970049.0}, {"date": "2025-11-28", "close": 64.5, "volume": 860621.0}, {"date": "2025-12-01", "close": 64.78, "volume": 1791482.0}, {"date": "2025-12-02", "close": 64.11, "volume": 2707503.0}, {"date": "2025-12-03", "close": 64.2, "volume": 1231966.0}, {"date": "2025-12-04", "close": 64.04, "volume": 1525961.0}, {"date": "2025-12-05", "close": 64.75, "volume": 1728761.0}, {"date": "2025-12-08", "close": 65.26, "volume": 1313375.0}, {"date": "2025-12-09", "close": 65.45, "volume": 1461472.0}, {"date": "2025-12-10", "close": 67.7, "volume": 2633251.0}, {"date": "2025-12-11", "close": 67.75, "volume": 1822136.0}, {"date": "2025-12-12", "close": 67.97, "volume": 1648442.0}, {"date": "2025-12-15", "close": 67.53, "volume": 2421823.0}, {"date": "2025-12-16", "close": 67.3, "volume": 2480727.0}, {"date": "2025-12-17", "close": 69.5, "volume": 2734536.0}, {"date": "2025-12-18", "close": 70.63, "volume": 2338674.0}, {"date": "2025-12-19", "close": 70.79, "volume": 3747326.0}, {"date": "2025-12-22", "close": 70.52, "volume": 1701883.0}, {"date": "2025-12-23", "close": 70.71, "volume": 1784420.0}, {"date": "2025-12-24", "close": 71.01, "volume": 452458.0}, {"date": "2025-12-26", "close": 70.16, "volume": 1073559.0}, {"date": "2025-12-29", "close": 69.53, "volume": 1492998.0}, {"date": "2025-12-30", "close": 69.75, "volume": 913966.0}, {"date": "2025-12-31", "close": 69.42, "volume": 1203633.0}, {"date": "2026-01-02", "close": 69.82, "volume": 1635519.0}, {"date": "2026-01-05", "close": 70.11, "volume": 1764601.0}, {"date": "2026-01-06", "close": 69.39, "volume": 1500311.0}, {"date": "2026-01-07", "close": 71.25, "volume": 1542063.0}, {"date": "2026-01-08", "close": 71.65, "volume": 2122655.0}, {"date": "2026-01-09", "close": 71.07, "volume": 1149648.0}, {"date": "2026-01-12", "close": 70.53, "volume": 1384057.0}, {"date": "2026-01-13", "close": 71.31, "volume": 1149221.0}, {"date": "2026-01-14", "close": 71.75, "volume": 1199468.0}, {"date": "2026-01-15", "close": 71.57, "volume": 1189655.0}, {"date": "2026-01-16", "close": 71.49, "volume": 859487.0}, {"date": "2026-01-20", "close": 70.29, "volume": 1578962.0}, {"date": "2026-01-21", "close": 70.89, "volume": 1583957.0}, {"date": "2026-01-22", "close": 71.26, "volume": 1044973.0}, {"date": "2026-01-23", "close": 72.26, "volume": 1240901.0}, {"date": "2026-01-26", "close": 72.85, "volume": 1224844.0}, {"date": "2026-01-27", "close": 72.82, "volume": 1018526.0}, {"date": "2026-01-28", "close": 72.57, "volume": 1550513.0}, {"date": "2026-01-29", "close": 73.29, "volume": 1747205.0}, {"date": "2026-01-30", "close": 73.31, "volume": 1915214.0}, {"date": "2026-02-02", "close": 73.7, "volume": 2013630.0}, {"date": "2026-02-03", "close": 72.21, "volume": 4961661.0}, {"date": "2026-02-04", "close": 67.63, "volume": 9429515.0}, {"date": "2026-02-05", "close": 69.11, "volume": 4871658.0}, {"date": "2026-02-06", "close": 68.11, "volume": 4252806.0}, {"date": "2026-02-09", "close": 68.66, "volume": 3622991.0}, {"date": "2026-02-10", "close": 70.72, "volume": 2966388.0}, {"date": "2026-02-11", "close": 71.38, "volume": 3064274.0}, {"date": "2026-02-12", "close": 72.3, "volume": 3950401.0}, {"date": "2026-02-13", "close": 72.94, "volume": 2795750.0}, {"date": "2026-02-17", "close": 74.03, "volume": 2577606.0}, {"date": "2026-02-18", "close": 75.5, "volume": 2822389.0}, {"date": "2026-02-19", "close": 75.49, "volume": 1741182.0}, {"date": "2026-02-20", "close": 77.99, "volume": 2516182.0}, {"date": "2026-02-23", "close": 75.29, "volume": 2390065.0}, {"date": "2026-02-24", "close": 75.84, "volume": 1906200.0}, {"date": "2026-02-25", "close": 77.38, "volume": 2861294.0}, {"date": "2026-02-26", "close": 78.84, "volume": 2103003.0}, {"date": "2026-02-27", "close": 79.79, "volume": 2717584.0}, {"date": "2026-03-02", "close": 80.42, "volume": 2225300.0}, {"date": "2026-03-03", "close": 81.41, "volume": 2570598.0}, {"date": "2026-03-04", "close": 81.12, "volume": 3102903.0}, {"date": "2026-03-05", "close": 81.95, "volume": 4114859.0}, {"date": "2026-03-06", "close": 80.44, "volume": 2575981.0}, {"date": "2026-03-09", "close": 80.81, "volume": 2505601.0}, {"date": "2026-03-10", "close": 78.83, "volume": 1897013.0}, {"date": "2026-03-11", "close": 78.23, "volume": 1346602.0}, {"date": "2026-03-12", "close": 78.06, "volume": 1715992.0}, {"date": "2026-03-13", "close": 79.31, "volume": 2322393.0}, {"date": "2026-03-16", "close": 79.75, "volume": 1439870.0}, {"date": "2026-03-17", "close": 80.23, "volume": 1163538.0}, {"date": "2026-03-18", "close": 80.4, "volume": 1750156.0}, {"date": "2026-03-19", "close": 81.28, "volume": 3011514.0}, {"date": "2026-03-20", "close": 80.97, "volume": 5097167.0}, {"date": "2026-03-23", "close": 82.69, "volume": 2397343.0}, {"date": "2026-03-24", "close": 84.16, "volume": 2707864.0}, {"date": "2026-03-25", "close": 85.17, "volume": 1704035.0}, {"date": "2026-03-26", "close": 82.96, "volume": 2866225.0}, {"date": "2026-03-27", "close": 82.79, "volume": 1531131.0}, {"date": "2026-03-30", "close": 83.25, "volume": 1480576.0}, {"date": "2026-03-31", "close": 83.73, "volume": 1771808.0}, {"date": "2026-04-01", "close": 85.39, "volume": 1754399.0}, {"date": "2026-04-02", "close": 85.69, "volume": 1259144.0}, {"date": "2026-04-06", "close": 85.14, "volume": 1437297.0}, {"date": "2026-04-07", "close": 85.86, "volume": 2021708.0}, {"date": "2026-04-08", "close": 84.71, "volume": 2533974.0}, {"date": "2026-04-09", "close": 82.48, "volume": 2383073.0}, {"date": "2026-04-10", "close": 79.01, "volume": 2651208.0}, {"date": "2026-04-13", "close": 79.34, "volume": 1954719.0}, {"date": "2026-04-14", "close": 80.72, "volume": 1544844.0}, {"date": "2026-04-15", "close": 81.1, "volume": 1864682.0}, {"date": "2026-04-16", "close": 77.9, "volume": 2936543.0}, {"date": "2026-04-17", "close": 79.48, "volume": 3501587.0}, {"date": "2026-04-20", "close": 80.34, "volume": 2551871.0}, {"date": "2026-04-21", "close": 81.62, "volume": 1908637.0}, {"date": "2026-04-22", "close": 80.45, "volume": 2002930.0}, {"date": "2026-04-23", "close": 80.43, "volume": 1324947.0}, {"date": "2026-04-24", "close": 80.89, "volume": 1348440.0}, {"date": "2026-04-27", "close": 79.61, "volume": 1755638.0}, {"date": "2026-04-28", "close": 78.47, "volume": 1901731.0}, {"date": "2026-04-29", "close": 79.03, "volume": 1845448.0}, {"date": "2026-04-30", "close": 79.03, "volume": 1550376.0}, {"date": "2026-05-01", "close": 78.72, "volume": 2974016.0}, {"date": "2026-05-04", "close": 78.23, "volume": 1932228.0}, {"date": "2026-05-05", "close": 77.26, "volume": 3364149.0}, {"date": "2026-05-06", "close": 83.68, "volume": 4897777.0}, {"date": "2026-05-07", "close": 80.18, "volume": 2553932.0}, {"date": "2026-05-08", "close": 79.41, "volume": 1839269.0}, {"date": "2026-05-11", "close": 77.33, "volume": 1974635.0}, {"date": "2026-05-12", "close": 77.98, "volume": 1783179.0}, {"date": "2026-05-13", "close": 77.0, "volume": 1168037.0}, {"date": "2026-05-14", "close": 75.5, "volume": 1556892.0}, {"date": "2026-05-15", "close": 74.48, "volume": 1855751.0}, {"date": "2026-05-18", "close": 76.68, "volume": 2047469.0}, {"date": "2026-05-19", "close": 75.26, "volume": 1954281.0}, {"date": "2026-05-20", "close": 74.33, "volume": 1358715.0}, {"date": "2026-05-21", "close": 74.26, "volume": 1326345.0}, {"date": "2026-05-22", "close": 74.96, "volume": 1319267.0}, {"date": "2026-05-26", "close": 74.99, "volume": 1451206.0}, {"date": "2026-05-27", "close": 74.8, "volume": 1365250.0}, {"date": "2026-05-28", "close": 75.0, "volume": 2191956.0}, {"date": "2026-05-29", "close": 75.21, "volume": 1962670.0}, {"date": "2026-06-01", "close": 76.21, "volume": 1307592.0}, {"date": "2026-06-02", "close": 75.24, "volume": 1716313.0}, {"date": "2026-06-03", "close": 75.17, "volume": 1631067.0}, {"date": "2026-06-04", "close": 75.25, "volume": 1040878.0}, {"date": "2026-06-05", "close": 76.88, "volume": 1518304.0}, {"date": "2026-06-08", "close": 74.02, "volume": 1874747.0}, {"date": "2026-06-09", "close": 73.59, "volume": 1837628.0}, {"date": "2026-06-10", "close": 73.0, "volume": 1767301.0}, {"date": "2026-06-11", "close": 74.2, "volume": 2391690.0}, {"date": "2026-06-12", "close": 73.38, "volume": 1816620.0}, {"date": "2026-06-15", "close": 73.8, "volume": 1378631.0}, {"date": "2026-06-16", "close": 73.83, "volume": 1574470.0}, {"date": "2026-06-17", "close": 74.46, "volume": 1947555.0}, {"date": "2026-06-18", "close": 73.06, "volume": 3687898.0}, {"date": "2026-06-22", "close": 72.08, "volume": 1857357.0}, {"date": "2026-06-23", "close": 72.83, "volume": 2103094.0}, {"date": "2026-06-24", "close": 71.22, "volume": 1597982.0}, {"date": "2026-06-25", "close": 68.57, "volume": 1778503.0}, {"date": "2026-06-26", "close": 70.88, "volume": 2924846.0}, {"date": "2026-06-29", "close": 70.65, "volume": 2132847.0}, {"date": "2026-06-30", "close": 69.98, "volume": 1945887.0}, {"date": "2026-07-01", "close": 71.79, "volume": 1862095.0}, {"date": "2026-07-02", "close": 73.85, "volume": 1515877.0}, {"date": "2026-07-06", "close": 73.27, "volume": 1505051.0}, {"date": "2026-07-07", "close": 73.72, "volume": 1293893.0}, {"date": "2026-07-08", "close": 73.16, "volume": 1127588.0}, {"date": "2026-07-09", "close": 74.3, "volume": 1275465.0}, {"date": "2026-07-10", "close": 74.96, "volume": 1213330.0}, {"date": "2026-07-13", "close": 75.04, "volume": 2625930.0}, {"date": "2026-07-14", "close": 72.98, "volume": 1378534.0}, {"date": "2026-07-15", "close": 75.22, "volume": 1232641.0}, {"date": "2026-07-16", "close": 76.71, "volume": 1093553.0}, {"date": "2026-07-17", "close": 75.93, "volume": 1166038.0}, {"date": "2026-07-20", "close": 75.29, "volume": 1286862.0}, {"date": "2026-07-21", "close": 74.69, "volume": 1655309.0}, {"date": "2026-07-22", "close": 72.99, "volume": 1151802.0}, {"date": "2026-07-23", "close": 70.17, "volume": 1506240.0}, {"date": "2026-07-24", "close": 71.65, "volume": 1917568.0}, {"date": "2026-07-27", "close": 72.37, "volume": 1327699.0}, {"date": "2026-07-28", "close": 75.18, "volume": 1337619.0}, {"date": "2026-07-29", "close": 77.69, "volume": 2202578.0}, {"date": "2026-07-30", "close": 75.83, "volume": 1682293.0}, {"date": "2026-07-31", "close": 74.89, "volume": 1805885.0}, {"date": "2026-08-03", "close": 75.44, "volume": 1815464.0}, {"date": "2026-08-04", "close": 75.61, "volume": 3243917.0}, {"date": "2026-08-05", "close": 65.48, "volume": 8651509.0}, {"date": "2026-08-06", "close": 64.77, "volume": 4386617.0}, {"date": "2026-08-07", "close": 63.54, "volume": 3498994.0}, {"date": "2026-08-10", "close": 64.8, "volume": 2463535.0}, {"date": "2026-08-11", "close": 63.73, "volume": 1566255.0}, {"date": "2026-08-12", "close": 63.95, "volume": 2244921.0}, {"date": "2026-08-13", "close": 64.13, "volume": 1767499.0}], "refreshing": true}