{"ticker": "PLNT", "overview": {"cik": "1637207", "ticker": "PLNT", "name": "Planet Fitness, Inc.", "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "sic": "7997", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000603", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001361944-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001637207-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001637207-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001842402-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001472176-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001508595-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001361944-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001226477-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001801213-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001808355-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001808355-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001637207-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0002026250-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000607", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000413", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000485", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0002026250-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0001226477-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001637207-26-000033", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001637207-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001637207-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001361944-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001842402-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001472176-26-000004", "price_sensitive": false}]}, "description": "Planet Fitness, Inc. trades as PLNT on the NYSE and is registered in the United States, classified under Services-Membership Sports & Recreation Clubs (SIC 7997). Privy Trades holds 488 insider filings for the company, from August 2015 to August 2026. Across those, 19 insiders disclosed 14 open-market purchases totalling $9.50M against 171 sales totalling $4.55B. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 14, "buy_sum": 9500816.2687, "sell_n": 171, "sell_sum": 4548593499.3046, "net": -4539092683.0359, "insiders": 19, "first_date": "2015-08-11", "last_date": "2026-08-10"}, "metrics": {"ticker": "PLNT", "has_prices": true, "as_of": "2026-08-14", "last": 50.36, "prev_close": 49.1, "change": 1.259999999999998, "change_pct": 0.025661914460285092, "session_volume": 1452009.0, "vwap_5": 48.813492687947594, "vwap_20": 52.740165506258634, "vwap_60": 52.1305010940347, "vwap_250": 76.19254256383965, "high_52w": 111.97, "low_52w": 44.01, "avg_volume_20": 2279499.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001897612-26-000603", "src": "13DG", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Planet Fitness, Inc.", "who_key": "Planet Fitness, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Planet Fitness, Inc. moves to a 10.5% passive stake in PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/0001897612-26-000603-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0001361944-26-000005", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Stephen Spinelli Jr", "who_key": "Spinelli Stephen JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 492800.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Board insider adds $493K of PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000136194426000005/0001361944-26-000005-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "0001801213-26-000004", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Enshalla Anderson", "who_key": "Anderson Enshalla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000180121326000004/0001801213-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "0001226477-26-000014", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Frances G. Rathke", "who_key": "RATHKE FRANCES G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000122647726000014/0001226477-26-000014-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "0001361944-26-000004", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Stephen Spinelli Jr", "who_key": "Spinelli Stephen JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000136194426000004/0001361944-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "0001508595-26-000006", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Stephen W. Beard,", "who_key": "Beard, Stephen W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000150859526000006/0001508595-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "0001472176-26-000005", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Harmit J. Singh", "who_key": "Singh Harmit J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000147217626000005/0001472176-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "0001842402-26-000004", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Christopher Tanco", "who_key": "Tanco Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000184240226000004/0001842402-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "0001808355-26-000004", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Priyadarshi Sudhanshu", "who_key": "Sudhanshu Priyadarshi", "role": "CFO & President, International", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "CFO files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000180835526000004/0001808355-26-000004-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188140}, {"id": "0002026250-26-000010", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Colleen Keating", "who_key": "Keating Colleen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1138196.4000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "CEO files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000202625026000010/0002026250-26-000010-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209740}, {"id": "13DG-0000080255-26-000413", "src": "13DG", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 3.7% passive stake in PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000413-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001013594-26-000607", "src": "13DG", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Planet Fitness, Inc.", "who_key": "Planet Fitness, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Planet Fitness, Inc. moves to a 2.8% passive stake in PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/0001013594-26-000607-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001897612-26-000485", "src": "13DG", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Planet Fitness, Inc.", "who_key": "Planet Fitness, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Planet Fitness, Inc. moves to a 14.7% passive stake in PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/0001897612-26-000485-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "0002026250-26-000009", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Colleen Keating", "who_key": "Keating Colleen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 247700.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Chief exec picks up $248K of PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000202625026000009/0002026250-26-000009-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "0001226477-26-000007", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Frances G. Rathke", "who_key": "RATHKE FRANCES G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 231050.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "3 insiders now buying PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000122647726000007/0001226477-26-000007-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257260}, {"id": "0001734697-26-000001", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Bernard Acoca", "who_key": "Acoca Bernard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000173469726000001/0001734697-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "0001801213-26-000003", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Enshalla Anderson", "who_key": "Anderson Enshalla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000180121326000003/0001801213-26-000003-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "0000902605-26-000001", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Craig R. Benson", "who_key": "BENSON CRAIG R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000090260526000001/0000902605-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "0001379586-26-000001", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Cambria W. Dunaway", "who_key": "DUNAWAY CAMBRIA W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000137958626000001/0001379586-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "0001226477-26-000006", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Frances G. Rathke", "who_key": "RATHKE FRANCES G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000122647726000006/0001226477-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "0001508595-26-000004", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Stephen W. Beard,", "who_key": "Beard, Stephen W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000150859526000004/0001508595-26-000004-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "0001472176-26-000004", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Harmit J. Singh", "who_key": "Singh Harmit J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000147217626000004/0001472176-26-000004-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "0001842402-26-000003", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Christopher Tanco", "who_key": "Tanco Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000184240226000003/0001842402-26-000003-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "0001361944-26-000003", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Stephen Spinelli Jr", "who_key": "Spinelli Stephen JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000136194426000003/0001361944-26-000003-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261580}, {"id": "13DG-0002100119-26-000880", "src": "13DG", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Planet Fitness, Inc.", "who_key": "Planet Fitness, 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": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Planet Fitness, Inc. takes a 5.37% passive stake in PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/0002100119-26-000880-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002012383-26-001056", "src": "13DG", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in PLNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001056-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301900}, {"id": "0001801213-26-000002", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Enshalla Anderson", "who_key": "Anderson Enshalla", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000180121326000002/0001801213-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "0001226477-26-000005", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Frances G. Rathke", "who_key": "RATHKE FRANCES G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000122647726000005/0001226477-26-000005-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "0001361944-26-000002", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Stephen Spinelli Jr", "who_key": "Spinelli Stephen JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000136194426000002/0001361944-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "0001842402-26-000002", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Christopher Tanco", "who_key": "Tanco Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Director files routine paperwork on PLNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000184240226000002/0001842402-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}], "recent_buys": [{"id": "0001361944-26-000005", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Stephen Spinelli Jr", "who_key": "Spinelli Stephen JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 492800.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Board insider adds $493K of PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000136194426000005/0001361944-26-000005-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "0002026250-26-000009", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Colleen Keating", "who_key": "Keating Colleen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 247700.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Chief exec picks up $248K of PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000202625026000009/0002026250-26-000009-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "0001226477-26-000007", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Frances G. Rathke", "who_key": "RATHKE FRANCES G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 231050.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "3 insiders now buying PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000122647726000007/0001226477-26-000007-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257260}, {"id": "0001562180-23-008282", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Craig R. Benson", "who_key": "BENSON CRAIG R", "role": "Interim CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 681464.0, "score": 65.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "PLNT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218023008282/0001562180-23-008282-index.htm", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1523020}, {"id": "0001562180-23-004837", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Christopher Rondeau", "who_key": "Rondeau Christopher", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 649850.0, "score": 64.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "PLNT draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218023004837/0001562180-23-004837-index.htm", "trade_date": "2023-06-05", "timestamp": "2023-06-05", "mins": 1795180}, {"id": "0001562180-21-005516", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Thomas J. Fitzgerald III", "who_key": "Fitzgerald Thomas J III", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 69287.40000000001, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "6 insiders now buying PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218021005516/0001562180-21-005516-index.htm", "trade_date": "2021-08-19", "timestamp": "2021-08-19", "mins": 2738380}, {"id": "0001562180-20-002546", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Craig Jeffrey Miller", "who_key": "Miller Craig Jeffrey", "role": "Chief Digital & Information Of", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 106350.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "That makes 7 insiders into PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020002546/0001562180-20-002546-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492940}, {"id": "0001562180-20-002525", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Christopher Rondeau", "who_key": "Rondeau Christopher", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1013483.9687000001, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "8 insiders pile into PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020002525/0001562180-20-002525-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494380}, {"id": "0001562180-20-002524", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Dorvin D. Lively", "who_key": "LIVELY DORVIN D", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 499284.00000000006, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "PLNT draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020002524/0001562180-20-002524-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494380}, {"id": "0001562180-20-002362", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Craig R. Benson", "who_key": "BENSON CRAIG R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1586633.4, "score": 60.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "9 insiders pile into PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020002362/0001562180-20-002362-index.htm", "trade_date": "2020-03-06", "timestamp": "2020-03-06", "mins": 3503020}, {"id": "0001562180-20-002361", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Thomas J. Fitzgerald III", "who_key": "Fitzgerald Thomas J III", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 62958.0, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "PLNT draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020002361/0001562180-20-002361-index.htm", "trade_date": "2020-03-06", "timestamp": "2020-03-06", "mins": 3503020}, {"id": "0001562180-20-002271", "src": "INSIDERS", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Dorvin D. Lively", "who_key": "LIVELY DORVIN D", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 907555.5, "score": 73.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "PLNT draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020002271/0001562180-20-002271-index.htm", "trade_date": "2020-03-06", "timestamp": "2020-03-06", "mins": 3503020}], "institutional": [{"id": "13DG-0001897612-26-000603", "src": "13DG", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Planet Fitness, Inc.", "who_key": "Planet Fitness, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Planet Fitness, Inc. moves to a 10.5% passive stake in PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/0001897612-26-000603-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000080255-26-000413", "src": "13DG", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 3.7% passive stake in PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000413-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001013594-26-000607", "src": "13DG", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Planet Fitness, Inc.", "who_key": "Planet Fitness, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Planet Fitness, Inc. moves to a 2.8% passive stake in PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/0001013594-26-000607-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001897612-26-000485", "src": "13DG", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Planet Fitness, Inc.", "who_key": "Planet Fitness, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Planet Fitness, Inc. moves to a 14.7% passive stake in PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/0001897612-26-000485-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0002100119-26-000880", "src": "13DG", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Planet Fitness, Inc.", "who_key": "Planet Fitness, 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": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Planet Fitness, Inc. takes a 5.37% passive stake in PLNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/0002100119-26-000880-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002012383-26-001056", "src": "13DG", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in PLNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001056-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301900}, {"id": "13DG-0000102909-26-002088", "src": "13DG", "ticker": "PLNT", "cik": "1637207", "company": "Planet Fitness, Inc.", "company_raw": "Planet Fitness, Inc.", "who": "Planet Fitness, Inc.", "who_key": "Planet Fitness, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Membership Sports & Recreation Clubs", "country": "United States", "headline": "Planet Fitness, Inc. adjusts its stake in PLNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/0000102909-26-002088-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "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": "Planet Fitness, Inc. Common Stock", "new_value": "Planet Fitness, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001637207", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001637207", "applied": 1, "detected_at": "2026-10-27T02:33:50.633286"}]}, "key_people": [{"who": "TSG6 Management l.l.c.", "who_key": "TSG6 Management L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1384162154.4025, "net": -1384162154.4025, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 326214142.8, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924317012983/0000899243-17-012983-index.htm"}, {"action": "SELL", "amount": 302001000.0, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924317007751/0000899243-17-007751-index.htm"}, {"action": "SELL", "amount": 348300000.0, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924316034345/0000899243-16-034345-index.htm"}, {"action": "SELL", "amount": 156960000.0, "date": "2016-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924316030439/0000899243-16-030439-index.htm"}, {"action": "SELL", "amount": 175379194.4025, "date": "2016-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924316023930/0000899243-16-023930-index.htm"}, {"action": "SELL", "amount": 75307817.2, "date": "2015-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924315003071/0000899243-15-003071-index.htm"}], "latest": {"action": "SELL", "amount": 326214142.8, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924317012983/0000899243-17-012983-index.htm"}}, {"who": "Pierre LeComte", "who_key": "LeComte Pierre", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1384162154.4025, "net": -1384162154.4025, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 326214142.8, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924317012982/0000899243-17-012982-index.htm"}, {"action": "SELL", "amount": 302001000.0, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924317007752/0000899243-17-007752-index.htm"}, {"action": "SELL", "amount": 348300000.0, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924316034340/0000899243-16-034340-index.htm"}, {"action": "SELL", "amount": 156960000.0, "date": "2016-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924316030437/0000899243-16-030437-index.htm"}, {"action": "SELL", "amount": 175379194.4025, "date": "2016-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924316023937/0000899243-16-023937-index.htm"}, {"action": "SELL", "amount": 75307817.2, "date": "2015-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924315003070/0000899243-15-003070-index.htm"}], "latest": {"action": "SELL", "amount": 326214142.8, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924317012982/0000899243-17-012982-index.htm"}}, {"who": "Charles Esserman", "who_key": "Esserman Charles", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1384162154.4025, "net": -1384162154.4025, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 326214142.8, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924317012980/0000899243-17-012980-index.htm"}, {"action": "SELL", "amount": 302001000.0, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924317007748/0000899243-17-007748-index.htm"}, {"action": "SELL", "amount": 348300000.0, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924316034336/0000899243-16-034336-index.htm"}, {"action": "SELL", "amount": 156960000.0, "date": "2016-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924316030438/0000899243-16-030438-index.htm"}, {"action": "SELL", "amount": 175379194.4025, "date": "2016-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924316023938/0000899243-16-023938-index.htm"}, {"action": "SELL", "amount": 75307817.2, "date": "2015-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924315003069/0000899243-15-003069-index.htm"}], "latest": {"action": "SELL", "amount": 326214142.8, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924317012980/0000899243-17-012980-index.htm"}}, {"who": "Christopher Rondeau", "who_key": "Rondeau Christopher", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4615733.9687, "sold": 295220343.7015, "net": -290604609.7328, "trades": 96, "top_score": 78.7, "lean": "selling", "history": [{"action": "SELL", "amount": 66550000.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218023008223/0001562180-23-008223-index.htm"}, {"action": "BUY", "amount": 649850.0, "date": "2023-06-05", "score": 64.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218023004837/0001562180-23-004837-index.htm"}, {"action": "SELL", "amount": 14410275.0, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218021006978/0001562180-21-006978-index.htm"}, {"action": "SELL", "amount": 3239762.0766000003, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020007159/0001562180-20-007159-index.htm"}, {"action": "SELL", "amount": 7614538.758, "date": "2020-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020007058/0001562180-20-007058-index.htm"}, {"action": "SELL", "amount": 6757130.179, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020006935/0001562180-20-006935-index.htm"}, {"action": "SELL", "amount": 15251258.2065, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020006682/0001562180-20-006682-index.htm"}, {"action": "SELL", "amount": 16349775.0, "date": "2020-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020006330/0001562180-20-006330-index.htm"}, {"action": "SELL", "amount": 14751590.598100001, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020006004/0001562180-20-006004-index.htm"}, {"action": "BUY", "amount": 1013483.9687000001, "date": "2020-03-12", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020002525/0001562180-20-002525-index.htm"}, {"action": "BUY", "amount": 1271400.0, "date": "2020-03-05", "score": 72.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020002270/0001562180-20-002270-index.htm"}, {"action": "BUY", "amount": 1680999.9999999998, "date": "2020-03-04", "score": 78.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020002205/0001562180-20-002205-index.htm"}, {"action": "SELL", "amount": 2688351.1, "date": "2019-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218019001918/0001562180-19-001918-index.htm"}, {"action": "SELL", "amount": 23122614.900000002, "date": "2019-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218019001924/0001562180-19-001924-index.htm"}, {"action": "SELL", "amount": 13172590.0, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218019001892/0001562180-19-001892-index.htm"}, {"action": "SELL", "amount": 5054347.9534, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218019001804/0001562180-19-001804-index.htm"}, {"action": "SELL", "amount": 3544898.7789, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218019001718/0001562180-19-001718-index.htm"}, {"action": "SELL", "amount": 938238.6, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218019001524/0001562180-19-001524-index.htm"}, {"action": "SELL", "amount": 363174.0, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218019001434/0001562180-19-001434-index.htm"}, {"action": "SELL", "amount": 4064852.1205, "date": "2018-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218018004183/0001562180-18-004183-index.htm"}, {"action": "SELL", "amount": 4016426.464, "date": "2018-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218018004022/0001562180-18-004022-index.htm"}, {"action": "SELL", "amount": 40479.44, "date": "2018-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218018003903/0001562180-18-003903-index.htm"}, {"action": "SELL", "amount": 3977747.22, "date": "2018-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218018003865/0001562180-18-003865-index.htm"}, {"action": "SELL", "amount": 90673.408, "date": "2018-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218018003786/0001562180-18-003786-index.htm"}, {"action": "SELL", "amount": 3919271.1424000002, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218018003766/0001562180-18-003766-index.htm"}], "latest": {"action": "SELL", "amount": 66550000.0, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218023008223/0001562180-23-008223-index.htm"}}, {"who": "Dorvin D. Lively", "who_key": "LIVELY DORVIN D", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1406839.5, "sold": 53287931.5419, "net": -51881092.0419, "trades": 13, "top_score": 73.0, "lean": "selling", "history": [{"action": "SELL", "amount": 8030729.357, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218021005646/0001562180-21-005646-index.htm"}, {"action": "SELL", "amount": 8354078.7763, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218021002176/0001562180-21-002176-index.htm"}, {"action": "SELL", "amount": 7405491.890000001, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020007113/0001562180-20-007113-index.htm"}, {"action": "SELL", "amount": 7390377.9935, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020006683/0001562180-20-006683-index.htm"}, {"action": "BUY", "amount": 499284.00000000006, "date": "2020-03-12", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020002524/0001562180-20-002524-index.htm"}, {"action": "BUY", "amount": 907555.5, "date": "2020-03-06", "score": 73.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218020002271/0001562180-20-002271-index.htm"}, {"action": "SELL", "amount": 6351624.032000001, "date": "2019-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218019001874/0001562180-19-001874-index.htm"}, {"action": "SELL", "amount": 1620802.26, "date": "2018-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218018003902/0001562180-18-003902-index.htm"}, {"action": "SELL", "amount": 5385669.2951, "date": "2018-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218018003809/0001562180-18-003809-index.htm"}, {"action": "SELL", "amount": 4596542.7035, "date": "2017-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017003848/0001562180-17-003848-index.htm"}, {"action": "SELL", "amount": 4088000.0000000005, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017001280/0001562180-17-001280-index.htm"}, {"action": "SELL", "amount": 10296.0, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017001130/0001562180-17-001130-index.htm"}, {"action": "SELL", "amount": 54319.2345, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017001091/0001562180-17-001091-index.htm"}], "latest": {"action": "SELL", "amount": 8030729.357, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218021005646/0001562180-21-005646-index.htm"}}, {"who": "Marc Grondahl", "who_key": "Grondahl Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 20279684.8048, "net": -20279684.8048, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2061897.8955, "date": "2017-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017000261/0001562180-17-000261-index.htm"}, {"action": "SELL", "amount": 1967607.1368, "date": "2017-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017000242/0001562180-17-000242-index.htm"}, {"action": "SELL", "amount": 1929633.8139, "date": "2017-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017000235/0001562180-17-000235-index.htm"}, {"action": "SELL", "amount": 2352652.2879999997, "date": "2017-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017000226/0001562180-17-000226-index.htm"}, {"action": "SELL", "amount": 925755.3908999999, "date": "2017-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017000224/0001562180-17-000224-index.htm"}, {"action": "SELL", "amount": 1055285.7469, "date": "2017-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017000218/0001562180-17-000218-index.htm"}, {"action": "SELL", "amount": 1270603.4788, "date": "2017-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017000207/0001562180-17-000207-index.htm"}, {"action": "SELL", "amount": 1102202.5871000001, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017000203/0001562180-17-000203-index.htm"}, {"action": "SELL", "amount": 1510015.9176, "date": "2017-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017000191/0001562180-17-000191-index.htm"}, {"action": "SELL", "amount": 1217099.0097, "date": "2016-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017000171/0001562180-17-000171-index.htm"}, {"action": "SELL", "amount": 638870.3300000001, "date": "2016-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017000083/0001562180-17-000083-index.htm"}, {"action": "SELL", "amount": 17745.4994, "date": "2016-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218016003910/0001562180-16-003910-index.htm"}, {"action": "SELL", "amount": 8012.0, "date": "2016-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218016003891/0001562180-16-003891-index.htm"}, {"action": "SELL", "amount": 2041114.4, "date": "2016-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218016003886/0001562180-16-003886-index.htm"}, {"action": "SELL", "amount": 1000447.1778, "date": "2016-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218016003878/0001562180-16-003878-index.htm"}, {"action": "SELL", "amount": 1180742.1324, "date": "2016-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218016003867/0001562180-16-003867-index.htm"}], "latest": {"action": "SELL", "amount": 2061897.8955, "date": "2017-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017000261/0001562180-17-000261-index.htm"}}, {"who": "Richard L. Moore", "who_key": "Moore Richard L", "role": "CAO & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19481642.98, "net": -19481642.98, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2143194.2763, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017003641/0001562180-17-003641-index.htm"}, {"action": "SELL", "amount": 155560.71, "date": "2017-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017003601/0001562180-17-003601-index.htm"}, {"action": "SELL", "amount": 1517829.6969, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017003575/0001562180-17-003575-index.htm"}, {"action": "SELL", "amount": 10749223.0568, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017003548/0001562180-17-003548-index.htm"}, {"action": "SELL", "amount": 248592.28, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017003516/0001562180-17-003516-index.htm"}, {"action": "SELL", "amount": 44280.0, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017003475/0001562180-17-003475-index.htm"}, {"action": "SELL", "amount": 1200525.0, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218016003475/0001562180-16-003475-index.htm"}, {"action": "SELL", "amount": 886582.6200000001, "date": "2016-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218016003292/0001562180-16-003292-index.htm"}, {"action": "SELL", "amount": 172230.34, "date": "2016-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924316030144/0000899243-16-030144-index.htm"}, {"action": "SELL", "amount": 2363625.0, "date": "2016-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000089924316023905/0000899243-16-023905-index.htm"}], "latest": {"action": "SELL", "amount": 2143194.2763, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218017003641/0001562180-17-003641-index.htm"}}, {"who": "Colleen Keating", "who_key": "Keating Colleen", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 247700.0, "sold": 2423784.3036, "net": -2176084.3036, "trades": 2, "top_score": 54.3, "lean": "selling", "history": [{"action": "BUY", "amount": 247700.0, "date": "2026-05-12", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000202625026000009/0002026250-26-000009-index.htm"}, {"action": "SELL", "amount": 2423784.3036, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000156218025004826/0001562180-25-004826-index.htm"}], "latest": {"action": "BUY", "amount": 247700.0, "date": "2026-05-12", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1637207/000202625026000009/0002026250-26-000009-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 492800.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000603", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001361944-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001637207-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001637207-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001842402-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001472176-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001508595-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001361944-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001226477-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001801213-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001808355-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-06-29", "title": "PRIMARY DOCUMENT", "accession": "0001808355-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001637207-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0002026250-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001013594-26-000607", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000413", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000485", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0002026250-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0001226477-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001637207-26-000033", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001637207-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001637207-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001361944-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001842402-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001472176-26-000004", "price_sensitive": false}], "performance": {"ticker": "PLNT", "has_prices": true, "summary": {"n": 14, "avg": -0.1236668204133881, "win_rate": 0.35714285714285715, "best": 0.09764603312990403, "worst": -0.2793360045792787, "as_of": "2026-08-14"}, "buys": [{"who": "Spinelli Stephen JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 492800.0, "date": "2026-08-10", "score": 51.5, "ref_price": 48.96, "return": 0.028594771241830037}, {"who": "Keating Colleen", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 247700.0, "date": "2026-05-12", "score": 54.3, "ref_price": 49.49, "return": 0.017579308951303243}, {"who": "RATHKE FRANCES G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 231050.0, "date": "2026-05-08", "score": 43.4, "ref_price": 45.88, "return": 0.09764603312990403}, {"who": "BENSON CRAIG R", "person_type": "CEO", "person_label": "CEOs", "role": "Interim CEO, Director", "amount": 681464.0, "date": "2023-12-11", "score": 65.0, "ref_price": 68.04, "return": -0.2598471487360377}, {"who": "Rondeau Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 649850.0, "date": "2023-06-05", "score": 64.5, "ref_price": 65.99, "return": -0.23685406879830273}, {"who": "Fitzgerald Thomas J III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 69287.40000000001, "date": "2021-08-19", "score": 46.7, "ref_price": 68.99, "return": -0.27003913610668207}, {"who": "Miller Craig Jeffrey", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Digital & Information Of", "amount": 106350.0, "date": "2020-03-13", "score": 48.5, "ref_price": 53.98, "return": -0.06706187476843271}, {"who": "Rondeau Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1013483.9687000001, "date": "2020-03-12", "score": 66.0, "ref_price": 48.32, "return": 0.042218543046357596}, {"who": "LIVELY DORVIN D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 499284.00000000006, "date": "2020-03-12", "score": 56.8, "ref_price": 48.32, "return": 0.042218543046357596}, {"who": "BENSON CRAIG R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1586633.4, "date": "2020-03-06", "score": 60.8, "ref_price": 64.35, "return": -0.21740481740481735}, {"who": "Fitzgerald Thomas J III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 62958.0, "date": "2020-03-06", "score": 51.7, "ref_price": 64.35, "return": -0.21740481740481735}, {"who": "LIVELY DORVIN D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & CFO", "amount": 907555.5, "date": "2020-03-06", "score": 73.0, "ref_price": 64.35, "return": -0.21740481740481735}, {"who": "Rondeau Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1271400.0, "date": "2020-03-05", "score": 72.7, "ref_price": 62.5, "return": -0.19424}, {"who": "Rondeau Christopher", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1680999.9999999998, "date": "2020-03-04", "score": 78.7, "ref_price": 69.88, "return": -0.2793360045792787}]}, "price_series": [{"date": "2016-08-08", "close": 20.72, "volume": 181546.0}, {"date": "2016-08-09", "close": 20.3, "volume": 444172.0}, {"date": "2016-08-10", "close": 20.17, "volume": 402613.0}, {"date": "2016-08-11", "close": 20.33, "volume": 576654.0}, {"date": "2016-08-12", "close": 22.36, "volume": 2399943.0}, {"date": "2016-08-15", "close": 22.25, "volume": 661508.0}, {"date": "2016-08-16", "close": 22.12, "volume": 309447.0}, {"date": "2016-08-17", "close": 21.67, "volume": 557742.0}, {"date": "2016-08-18", "close": 21.62, "volume": 148717.0}, {"date": "2016-08-19", "close": 21.91, "volume": 256488.0}, {"date": "2016-08-22", "close": 22.32, "volume": 338979.0}, {"date": "2016-08-23", "close": 22.81, "volume": 928324.0}, {"date": "2016-08-24", "close": 22.34, "volume": 234893.0}, {"date": "2016-08-25", "close": 22.02, "volume": 339680.0}, {"date": "2016-08-26", "close": 22.0, "volume": 265368.0}, {"date": "2016-08-29", "close": 21.73, "volume": 208797.0}, {"date": "2016-08-30", "close": 21.92, "volume": 340774.0}, {"date": "2016-08-31", "close": 21.65, "volume": 372233.0}, {"date": "2016-09-01", "close": 20.9, "volume": 682826.0}, {"date": "2016-09-02", "close": 21.0, "volume": 335282.0}, {"date": "2016-09-06", "close": 21.24, "volume": 371468.0}, {"date": "2016-09-07", "close": 21.31, "volume": 321103.0}, {"date": "2016-09-08", "close": 20.79, "volume": 277809.0}, {"date": "2016-09-09", "close": 20.11, "volume": 489249.0}, {"date": "2016-09-12", "close": 20.47, "volume": 665788.0}, {"date": "2016-09-13", "close": 19.85, "volume": 697514.0}, {"date": "2016-09-14", "close": 19.56, "volume": 353684.0}, {"date": "2016-09-15", "close": 19.93, "volume": 620750.0}, {"date": "2016-09-16", "close": 19.85, "volume": 445097.0}, {"date": "2016-09-19", "close": 19.49, "volume": 284802.0}, {"date": "2016-09-20", "close": 19.7, "volume": 259444.0}, {"date": "2016-09-21", "close": 19.71, "volume": 495641.0}, {"date": "2016-09-22", "close": 19.86, "volume": 257925.0}, {"date": "2016-09-23", "close": 21.0, "volume": 4376475.0}, {"date": "2016-09-26", "close": 20.18, "volume": 1121135.0}, {"date": "2016-09-27", "close": 20.24, "volume": 622924.0}, {"date": "2016-09-28", "close": 20.11, "volume": 476487.0}, {"date": "2016-09-29", "close": 20.01, "volume": 372286.0}, {"date": "2016-09-30", "close": 20.07, "volume": 545477.0}, {"date": "2016-10-03", "close": 19.97, "volume": 479844.0}, {"date": "2016-10-04", "close": 19.82, "volume": 384753.0}, {"date": "2016-10-05", "close": 19.98, "volume": 300695.0}, {"date": "2016-10-06", "close": 19.95, "volume": 294889.0}, {"date": "2016-10-07", "close": 19.83, "volume": 628973.0}, {"date": "2016-10-10", "close": 20.02, "volume": 315951.0}, {"date": "2016-10-11", "close": 19.81, "volume": 252186.0}, {"date": "2016-10-12", "close": 19.85, "volume": 811889.0}, {"date": "2016-10-13", "close": 19.48, "volume": 530013.0}, {"date": "2016-10-14", "close": 19.51, "volume": 292389.0}, {"date": "2016-10-17", "close": 19.36, "volume": 203270.0}, {"date": "2016-10-18", "close": 19.45, "volume": 170970.0}, {"date": "2016-10-19", "close": 19.55, "volume": 211040.0}, {"date": "2016-10-20", "close": 19.56, "volume": 332154.0}, {"date": "2016-10-21", "close": 19.3, "volume": 326675.0}, {"date": "2016-10-24", "close": 19.7, "volume": 614092.0}, {"date": "2016-10-25", "close": 19.58, "volume": 677952.0}, {"date": "2016-10-26", "close": 20.32, "volume": 930882.0}, {"date": "2016-10-27", "close": 21.46, "volume": 2214767.0}, {"date": "2016-10-28", "close": 21.16, "volume": 979073.0}, {"date": "2016-10-31", "close": 21.2, "volume": 723789.0}, {"date": "2016-11-01", "close": 21.09, "volume": 641889.0}, {"date": "2016-11-02", "close": 20.85, "volume": 604202.0}, {"date": "2016-11-03", "close": 20.7, "volume": 821226.0}, {"date": "2016-11-04", "close": 20.99, "volume": 563084.0}, {"date": "2016-11-07", "close": 21.69, "volume": 556249.0}, {"date": "2016-11-08", "close": 22.2, "volume": 854462.0}, {"date": "2016-11-09", "close": 23.03, "volume": 594455.0}, {"date": "2016-11-10", "close": 23.91, "volume": 978615.0}, {"date": "2016-11-11", "close": 24.54, "volume": 1132687.0}, {"date": "2016-11-14", "close": 24.12, "volume": 995292.0}, {"date": "2016-11-15", "close": 24.09, "volume": 572337.0}, {"date": "2016-11-16", "close": 24.12, "volume": 648462.0}, {"date": "2016-11-17", "close": 23.01, "volume": 5831684.0}, {"date": "2016-11-18", "close": 20.01, "volume": 1208034.0}, {"date": "2016-11-21", "close": 20.3, "volume": 905942.0}, {"date": "2016-11-22", "close": 20.76, "volume": 1103248.0}, {"date": "2016-11-23", "close": 21.36, "volume": 1560909.0}, {"date": "2016-11-25", "close": 21.61, "volume": 1117671.0}, {"date": "2016-11-28", "close": 20.99, "volume": 741851.0}, {"date": "2016-11-29", "close": 20.7, "volume": 796656.0}, {"date": "2016-11-30", "close": 20.27, "volume": 688217.0}, {"date": "2016-12-01", "close": 19.99, "volume": 1544807.0}, {"date": "2016-12-02", "close": 20.02, "volume": 758078.0}, {"date": "2016-12-05", "close": 20.17, "volume": 954164.0}, {"date": "2016-12-06", "close": 20.13, "volume": 1145510.0}, {"date": "2016-12-07", "close": 20.68, "volume": 1108852.0}, {"date": "2016-12-08", "close": 21.08, "volume": 1479001.0}, {"date": "2016-12-09", "close": 21.01, "volume": 573192.0}, {"date": "2016-12-12", "close": 20.69, "volume": 766171.0}, {"date": "2016-12-13", "close": 20.94, "volume": 982463.0}, {"date": "2016-12-14", "close": 20.57, "volume": 481106.0}, {"date": "2016-12-15", "close": 20.39, "volume": 466578.0}, {"date": "2016-12-16", "close": 20.89, "volume": 1417561.0}, {"date": "2016-12-19", "close": 20.72, "volume": 413796.0}, {"date": "2016-12-20", "close": 20.6, "volume": 386224.0}, {"date": "2016-12-21", "close": 20.04, "volume": 718153.0}, {"date": "2016-12-22", "close": 19.97, "volume": 465846.0}, {"date": "2016-12-23", "close": 19.76, "volume": 584041.0}, {"date": "2016-12-27", "close": 19.87, "volume": 305974.0}, {"date": "2016-12-28", "close": 19.76, "volume": 411579.0}, {"date": "2016-12-29", "close": 20.05, "volume": 486612.0}, {"date": "2016-12-30", "close": 20.1, "volume": 482407.0}, {"date": "2017-01-03", "close": 20.19, "volume": 755688.0}, {"date": "2017-01-04", "close": 20.21, "volume": 471310.0}, {"date": "2017-01-05", "close": 20.11, "volume": 504484.0}, {"date": "2017-01-06", "close": 20.09, "volume": 361280.0}, {"date": "2017-01-09", "close": 19.96, "volume": 729345.0}, {"date": "2017-01-10", "close": 20.16, "volume": 917278.0}, {"date": "2017-01-11", "close": 20.48, "volume": 922503.0}, {"date": "2017-01-12", "close": 20.63, "volume": 672365.0}, {"date": "2017-01-13", "close": 20.68, "volume": 740192.0}, {"date": "2017-01-17", "close": 20.69, "volume": 574901.0}, {"date": "2017-01-18", "close": 20.51, "volume": 305455.0}, {"date": "2017-01-19", "close": 20.0, "volume": 515064.0}, {"date": "2017-01-20", "close": 20.03, "volume": 392344.0}, {"date": "2017-01-23", "close": 20.0, "volume": 456726.0}, {"date": "2017-01-24", "close": 20.51, "volume": 928458.0}, {"date": "2017-01-25", "close": 21.2, "volume": 1110611.0}, {"date": "2017-01-26", "close": 21.06, "volume": 525268.0}, {"date": "2017-01-27", "close": 20.85, "volume": 389260.0}, {"date": "2017-01-30", "close": 20.84, "volume": 393066.0}, {"date": "2017-01-31", "close": 21.04, "volume": 620698.0}, {"date": "2017-02-01", "close": 21.3, "volume": 636942.0}, {"date": "2017-02-02", "close": 21.41, "volume": 1469981.0}, {"date": "2017-02-03", "close": 21.39, "volume": 555168.0}, {"date": "2017-02-06", "close": 21.74, "volume": 494164.0}, {"date": "2017-02-07", "close": 21.39, "volume": 521808.0}, {"date": "2017-02-08", "close": 21.5, "volume": 486627.0}, {"date": "2017-02-09", "close": 21.51, "volume": 378372.0}, {"date": "2017-02-10", "close": 21.49, "volume": 553467.0}, {"date": "2017-02-13", "close": 21.45, "volume": 1519467.0}, {"date": "2017-02-14", "close": 21.16, "volume": 977714.0}, {"date": "2017-02-15", "close": 21.25, "volume": 1958674.0}, {"date": "2017-02-16", "close": 21.02, "volume": 529597.0}, {"date": "2017-02-17", "close": 21.45, "volume": 1001910.0}, {"date": "2017-02-21", "close": 21.65, "volume": 1004425.0}, {"date": "2017-02-22", "close": 21.17, "volume": 607094.0}, {"date": "2017-02-23", "close": 20.94, "volume": 747556.0}, {"date": "2017-02-24", "close": 21.43, "volume": 560641.0}, {"date": "2017-02-27", "close": 21.57, "volume": 864922.0}, {"date": "2017-02-28", "close": 21.51, "volume": 1440990.0}, {"date": "2017-03-01", "close": 21.85, "volume": 1914848.0}, {"date": "2017-03-02", "close": 21.17, "volume": 2064951.0}, {"date": "2017-03-03", "close": 21.68, "volume": 1079301.0}, {"date": "2017-03-06", "close": 21.17, "volume": 599023.0}, {"date": "2017-03-07", "close": 20.74, "volume": 969830.0}, {"date": "2017-03-08", "close": 21.01, "volume": 478590.0}, {"date": "2017-03-09", "close": 20.25, "volume": 6909223.0}, {"date": "2017-03-10", "close": 20.51, "volume": 1297539.0}, {"date": "2017-03-13", "close": 20.1, "volume": 796449.0}, {"date": "2017-03-14", "close": 20.02, "volume": 1096546.0}, {"date": "2017-03-15", "close": 20.36, "volume": 661483.0}, {"date": "2017-03-16", "close": 20.29, "volume": 500562.0}, {"date": "2017-03-17", "close": 20.19, "volume": 1430741.0}, {"date": "2017-03-20", "close": 20.25, "volume": 793484.0}, {"date": "2017-03-21", "close": 20.05, "volume": 901351.0}, {"date": "2017-03-22", "close": 19.79, "volume": 1899725.0}, {"date": "2017-03-23", "close": 19.63, "volume": 769406.0}, {"date": "2017-03-24", "close": 19.19, "volume": 2486021.0}, {"date": "2017-03-27", "close": 19.15, "volume": 1301110.0}, {"date": "2017-03-28", "close": 19.14, "volume": 998969.0}, {"date": "2017-03-29", "close": 18.93, "volume": 1610144.0}, {"date": "2017-03-30", "close": 19.47, "volume": 1314632.0}, {"date": "2017-03-31", "close": 19.27, "volume": 1224330.0}, {"date": "2017-04-03", "close": 19.25, "volume": 1225579.0}, {"date": "2017-04-04", "close": 19.16, "volume": 784666.0}, {"date": "2017-04-05", "close": 19.18, "volume": 756470.0}, {"date": "2017-04-06", "close": 19.31, "volume": 933542.0}, {"date": "2017-04-07", "close": 19.24, "volume": 1324590.0}, {"date": "2017-04-10", "close": 19.04, "volume": 1064718.0}, {"date": "2017-04-11", "close": 19.21, "volume": 2654760.0}, {"date": "2017-04-12", "close": 18.67, "volume": 1162375.0}, {"date": "2017-04-13", "close": 18.92, "volume": 966034.0}, {"date": "2017-04-17", "close": 18.72, "volume": 750481.0}, {"date": "2017-04-18", "close": 18.71, "volume": 899991.0}, {"date": "2017-04-19", "close": 18.63, "volume": 831229.0}, {"date": "2017-04-20", "close": 18.65, "volume": 620435.0}, {"date": "2017-04-21", "close": 18.64, "volume": 910014.0}, {"date": "2017-04-24", "close": 18.81, "volume": 810624.0}, {"date": "2017-04-25", "close": 19.11, "volume": 866760.0}, {"date": "2017-04-26", "close": 19.78, "volume": 1967217.0}, {"date": "2017-04-27", "close": 20.62, "volume": 2343012.0}, {"date": "2017-04-28", "close": 20.8, "volume": 1091207.0}, {"date": "2017-05-01", "close": 20.47, "volume": 925990.0}, {"date": "2017-05-02", "close": 20.27, "volume": 1191928.0}, {"date": "2017-05-03", "close": 20.21, "volume": 2702336.0}, {"date": "2017-05-04", "close": 21.01, "volume": 1611245.0}, {"date": "2017-05-05", "close": 20.6, "volume": 8137348.0}, {"date": "2017-05-08", "close": 20.92, "volume": 3143093.0}, {"date": "2017-05-09", "close": 20.95, "volume": 1754457.0}, {"date": "2017-05-10", "close": 20.75, "volume": 1254916.0}, {"date": "2017-05-11", "close": 20.85, "volume": 1331576.0}, {"date": "2017-05-12", "close": 20.91, "volume": 935493.0}, {"date": "2017-05-15", "close": 20.59, "volume": 871332.0}, {"date": "2017-05-16", "close": 20.39, "volume": 1460633.0}, {"date": "2017-05-17", "close": 20.14, "volume": 1367670.0}, {"date": "2017-05-18", "close": 20.2, "volume": 560254.0}, {"date": "2017-05-19", "close": 20.68, "volume": 1197779.0}, {"date": "2017-05-22", "close": 20.94, "volume": 1454290.0}, {"date": "2017-05-23", "close": 21.02, "volume": 1121768.0}, {"date": "2017-05-24", "close": 21.14, "volume": 1105738.0}, {"date": "2017-05-25", "close": 21.48, "volume": 1285656.0}, {"date": "2017-05-26", "close": 21.63, "volume": 1054179.0}, {"date": "2017-05-30", "close": 21.51, "volume": 548592.0}, {"date": "2017-05-31", "close": 21.85, "volume": 1249968.0}, {"date": "2017-06-01", "close": 21.72, "volume": 1203826.0}, {"date": "2017-06-02", "close": 21.49, "volume": 1062466.0}, {"date": "2017-06-05", "close": 21.31, "volume": 877609.0}, {"date": "2017-06-06", "close": 21.22, "volume": 791192.0}, {"date": "2017-06-07", "close": 21.67, "volume": 896949.0}, {"date": "2017-06-08", "close": 21.72, "volume": 1113563.0}, {"date": "2017-06-09", "close": 21.68, "volume": 1068900.0}, {"date": "2017-06-12", "close": 21.46, "volume": 1321594.0}, {"date": "2017-06-13", "close": 21.99, "volume": 1663752.0}, {"date": "2017-06-14", "close": 22.3, "volume": 1895907.0}, {"date": "2017-06-15", "close": 22.45, "volume": 1258877.0}, {"date": "2017-06-16", "close": 22.81, "volume": 1747288.0}, {"date": "2017-06-19", "close": 22.95, "volume": 1900983.0}, {"date": "2017-06-20", "close": 23.02, "volume": 1643166.0}, {"date": "2017-06-21", "close": 23.57, "volume": 2717247.0}, {"date": "2017-06-22", "close": 23.95, "volume": 2343056.0}, {"date": "2017-06-23", "close": 24.25, "volume": 8507581.0}, {"date": "2017-06-26", "close": 24.01, "volume": 2090198.0}, {"date": "2017-06-27", "close": 23.95, "volume": 961561.0}, {"date": "2017-06-28", "close": 23.79, "volume": 2914781.0}, {"date": "2017-06-29", "close": 23.41, "volume": 1585081.0}, {"date": "2017-06-30", "close": 23.34, "volume": 1112608.0}, {"date": "2017-07-03", "close": 23.33, "volume": 650671.0}, {"date": "2017-07-05", "close": 23.21, "volume": 1025741.0}, {"date": "2017-07-06", "close": 22.24, "volume": 2413656.0}, {"date": "2017-07-07", "close": 22.68, "volume": 1696627.0}, {"date": "2017-07-10", "close": 22.51, "volume": 1011518.0}, {"date": "2017-07-11", "close": 22.73, "volume": 848738.0}, {"date": "2017-07-12", "close": 22.95, "volume": 859792.0}, {"date": "2017-07-13", "close": 23.2, "volume": 735059.0}, {"date": "2017-07-14", "close": 23.24, "volume": 622689.0}, {"date": "2017-07-17", "close": 23.24, "volume": 1277837.0}, {"date": "2017-07-18", "close": 23.24, "volume": 690386.0}, {"date": "2017-07-19", "close": 22.78, "volume": 995785.0}, {"date": "2017-07-20", "close": 23.12, "volume": 738906.0}, {"date": "2017-07-21", "close": 22.8, "volume": 1996565.0}, {"date": "2017-07-24", "close": 22.76, "volume": 1032437.0}, {"date": "2017-07-25", "close": 22.76, "volume": 1023949.0}, {"date": "2017-07-26", "close": 23.0, "volume": 1185679.0}, {"date": "2017-07-27", "close": 22.81, "volume": 928481.0}, {"date": "2017-07-28", "close": 22.79, "volume": 903949.0}, {"date": "2017-07-31", "close": 22.66, "volume": 691717.0}, {"date": "2017-08-01", "close": 22.91, "volume": 1354040.0}, {"date": "2017-08-02", "close": 23.21, "volume": 1230244.0}, {"date": "2017-08-03", "close": 23.47, "volume": 998357.0}, {"date": "2017-08-04", "close": 23.32, "volume": 761367.0}, {"date": "2017-08-07", "close": 23.36, "volume": 1023545.0}, {"date": "2017-08-08", "close": 23.21, "volume": 1497848.0}, {"date": "2017-08-09", "close": 23.04, "volume": 1664927.0}, {"date": "2017-08-10", "close": 25.13, "volume": 8663724.0}, {"date": "2017-08-11", "close": 24.55, "volume": 2401579.0}, {"date": "2017-08-14", "close": 24.28, "volume": 1591758.0}, {"date": "2017-08-15", "close": 23.87, "volume": 1451052.0}, {"date": "2017-08-16", "close": 24.47, "volume": 838113.0}, {"date": "2017-08-17", "close": 24.13, "volume": 805359.0}, {"date": "2017-08-18", "close": 23.53, "volume": 1046635.0}, {"date": "2017-08-21", "close": 23.91, "volume": 1281367.0}, {"date": "2017-08-22", "close": 24.51, "volume": 1464097.0}, {"date": "2017-08-23", "close": 24.24, "volume": 728039.0}, {"date": "2017-08-24", "close": 24.19, "volume": 1059620.0}, {"date": "2017-08-25", "close": 24.82, "volume": 1526751.0}, {"date": "2017-08-28", "close": 24.71, "volume": 937599.0}, {"date": "2017-08-29", "close": 24.68, "volume": 1013426.0}, {"date": "2017-08-30", "close": 24.76, "volume": 1055274.0}, {"date": "2017-08-31", "close": 25.37, "volume": 1240423.0}, {"date": "2017-09-01", "close": 25.17, "volume": 634108.0}, {"date": "2017-09-05", "close": 24.7, "volume": 819695.0}, {"date": "2017-09-06", "close": 24.93, "volume": 813455.0}, {"date": "2017-09-07", "close": 24.94, "volume": 811645.0}, {"date": "2017-09-08", "close": 24.9, "volume": 1216063.0}, {"date": "2017-09-11", "close": 25.2, "volume": 785661.0}, {"date": "2017-09-12", "close": 25.78, "volume": 1185570.0}, {"date": "2017-09-13", "close": 25.72, "volume": 1004642.0}, {"date": "2017-09-14", "close": 25.88, "volume": 837781.0}, {"date": "2017-09-15", "close": 25.79, "volume": 1190651.0}, {"date": "2017-09-18", "close": 25.93, "volume": 1293203.0}, {"date": "2017-09-19", "close": 26.4, "volume": 1050092.0}, {"date": "2017-09-20", "close": 26.77, "volume": 1255874.0}, {"date": "2017-09-21", "close": 26.54, "volume": 1512615.0}, {"date": "2017-09-22", "close": 26.91, "volume": 1243214.0}, {"date": "2017-09-25", "close": 26.21, "volume": 1405682.0}, {"date": "2017-09-26", "close": 26.6, "volume": 1153849.0}, {"date": "2017-09-27", "close": 27.0, "volume": 860798.0}, {"date": "2017-09-28", "close": 26.99, "volume": 621465.0}, {"date": "2017-09-29", "close": 26.98, "volume": 488432.0}, {"date": "2017-10-02", "close": 27.0, "volume": 524871.0}, {"date": "2017-10-03", "close": 26.7, "volume": 983142.0}, {"date": "2017-10-04", "close": 26.27, "volume": 851007.0}, {"date": "2017-10-05", "close": 26.27, "volume": 796910.0}, {"date": "2017-10-06", "close": 26.37, "volume": 740556.0}, {"date": "2017-10-09", "close": 26.19, "volume": 461990.0}, {"date": "2017-10-10", "close": 26.42, "volume": 495195.0}, {"date": "2017-10-11", "close": 26.65, "volume": 752921.0}, {"date": "2017-10-12", "close": 26.83, "volume": 790331.0}, {"date": "2017-10-13", "close": 26.21, "volume": 656541.0}, {"date": "2017-10-16", "close": 26.08, "volume": 652952.0}, {"date": "2017-10-17", "close": 26.03, "volume": 502449.0}, {"date": "2017-10-18", "close": 26.13, "volume": 433104.0}, {"date": "2017-10-19", "close": 26.03, "volume": 550981.0}, {"date": "2017-10-20", "close": 26.53, "volume": 561606.0}, {"date": "2017-10-23", "close": 26.54, "volume": 540234.0}, {"date": "2017-10-24", "close": 26.27, "volume": 619028.0}, {"date": "2017-10-25", "close": 26.35, "volume": 868193.0}, {"date": "2017-10-26", "close": 25.95, "volume": 861485.0}, {"date": "2017-10-27", "close": 25.9, "volume": 642043.0}, {"date": "2017-10-30", "close": 26.16, "volume": 958268.0}, {"date": "2017-10-31", "close": 26.64, "volume": 579572.0}, {"date": "2017-11-01", "close": 26.51, "volume": 855324.0}, {"date": "2017-11-02", "close": 26.24, "volume": 551648.0}, {"date": "2017-11-03", "close": 26.82, "volume": 1334260.0}, {"date": "2017-11-06", "close": 26.8, "volume": 951144.0}, {"date": "2017-11-07", "close": 25.59, "volume": 1803458.0}, {"date": "2017-11-08", "close": 30.03, "volume": 7746943.0}, {"date": "2017-11-09", "close": 29.3, "volume": 1641998.0}, {"date": "2017-11-10", "close": 30.12, "volume": 1449281.0}, {"date": "2017-11-13", "close": 30.33, "volume": 1117481.0}, {"date": "2017-11-14", "close": 30.24, "volume": 826561.0}, {"date": "2017-11-15", "close": 30.22, "volume": 965865.0}, {"date": "2017-11-16", "close": 30.53, "volume": 1086495.0}, {"date": "2017-11-17", "close": 30.08, "volume": 828661.0}, {"date": "2017-11-20", "close": 30.15, "volume": 733969.0}, {"date": "2017-11-21", "close": 31.12, "volume": 798865.0}, {"date": "2017-11-22", "close": 31.19, "volume": 632945.0}, {"date": "2017-11-24", "close": 31.3, "volume": 482760.0}, {"date": "2017-11-27", "close": 31.29, "volume": 646576.0}, {"date": "2017-11-28", "close": 31.59, "volume": 1478568.0}, {"date": "2017-11-29", "close": 32.06, "volume": 1111138.0}, {"date": "2017-11-30", "close": 32.37, "volume": 1456464.0}, {"date": "2017-12-01", "close": 31.68, "volume": 1111754.0}, {"date": "2017-12-04", "close": 31.39, "volume": 990725.0}, {"date": "2017-12-05", "close": 31.76, "volume": 859363.0}, {"date": "2017-12-06", "close": 31.67, "volume": 453262.0}, {"date": "2017-12-07", "close": 32.29, "volume": 966675.0}, {"date": "2017-12-08", "close": 32.14, "volume": 707422.0}, {"date": "2017-12-11", "close": 31.51, "volume": 1183538.0}, {"date": "2017-12-12", "close": 31.12, "volume": 652722.0}, {"date": "2017-12-13", "close": 31.83, "volume": 1171163.0}, {"date": "2017-12-14", "close": 31.89, "volume": 749741.0}, {"date": "2017-12-15", "close": 33.01, "volume": 1387197.0}, {"date": "2017-12-18", "close": 33.78, "volume": 893454.0}, {"date": "2017-12-19", "close": 34.11, "volume": 1284135.0}, {"date": "2017-12-20", "close": 34.1, "volume": 1052436.0}, {"date": "2017-12-21", "close": 34.65, "volume": 713635.0}, {"date": "2017-12-22", "close": 34.65, "volume": 818984.0}, {"date": "2017-12-26", "close": 34.81, "volume": 562307.0}, {"date": "2017-12-27", "close": 34.63, "volume": 548651.0}, {"date": "2017-12-28", "close": 34.82, "volume": 724264.0}, {"date": "2017-12-29", "close": 34.63, "volume": 1066881.0}, {"date": "2018-01-02", "close": 32.96, "volume": 1763469.0}, {"date": "2018-01-03", "close": 32.9, "volume": 1436437.0}, {"date": "2018-01-04", "close": 32.51, "volume": 1515001.0}, {"date": "2018-01-05", "close": 33.7, "volume": 1620481.0}, {"date": "2018-01-08", "close": 33.49, "volume": 1402225.0}, {"date": "2018-01-09", "close": 33.09, "volume": 1757440.0}, {"date": "2018-01-10", "close": 32.66, "volume": 984602.0}, {"date": "2018-01-11", "close": 33.52, "volume": 813548.0}, {"date": "2018-01-12", "close": 32.37, "volume": 1394239.0}, {"date": "2018-01-16", "close": 31.88, "volume": 1179177.0}, {"date": "2018-01-17", "close": 32.57, "volume": 960300.0}, {"date": "2018-01-18", "close": 32.4, "volume": 871730.0}, {"date": "2018-01-19", "close": 33.07, "volume": 1029156.0}, {"date": "2018-01-22", "close": 33.74, "volume": 763452.0}, {"date": "2018-01-23", "close": 34.1, "volume": 1019196.0}, {"date": "2018-01-24", "close": 34.48, "volume": 874042.0}, {"date": "2018-01-25", "close": 34.64, "volume": 710442.0}, {"date": "2018-01-26", "close": 34.74, "volume": 578848.0}, {"date": "2018-01-29", "close": 34.42, "volume": 506010.0}, {"date": "2018-01-30", "close": 34.12, "volume": 546199.0}, {"date": "2018-01-31", "close": 33.76, "volume": 605641.0}, {"date": "2018-02-01", "close": 33.97, "volume": 683814.0}, {"date": "2018-02-02", "close": 33.91, "volume": 921062.0}, {"date": "2018-02-05", "close": 32.5, "volume": 1464155.0}, {"date": "2018-02-06", "close": 31.83, "volume": 1957621.0}, {"date": "2018-02-07", "close": 31.71, "volume": 755234.0}, {"date": "2018-02-08", "close": 29.44, "volume": 1676626.0}, {"date": "2018-02-09", "close": 30.31, "volume": 2228469.0}, {"date": "2018-02-12", "close": 31.31, "volume": 1038292.0}, {"date": "2018-02-13", "close": 30.76, "volume": 797217.0}, {"date": "2018-02-14", "close": 31.69, "volume": 1055393.0}, {"date": "2018-02-15", "close": 32.43, "volume": 1155297.0}, {"date": "2018-02-16", "close": 32.38, "volume": 712006.0}, {"date": "2018-02-20", "close": 33.68, "volume": 1812131.0}, {"date": "2018-02-21", "close": 33.68, "volume": 1563660.0}, {"date": "2018-02-22", "close": 32.79, "volume": 2082303.0}, {"date": "2018-02-23", "close": 36.78, "volume": 6169133.0}, {"date": "2018-02-26", "close": 37.18, "volume": 2844620.0}, {"date": "2018-02-27", "close": 36.96, "volume": 1298786.0}, {"date": "2018-02-28", "close": 36.98, "volume": 1141084.0}, {"date": "2018-03-01", "close": 37.35, "volume": 1107314.0}, {"date": "2018-03-02", "close": 37.71, "volume": 1026193.0}, {"date": "2018-03-05", "close": 38.18, "volume": 1170479.0}, {"date": "2018-03-06", "close": 39.06, "volume": 1052906.0}, {"date": "2018-03-07", "close": 39.23, "volume": 628149.0}, {"date": "2018-03-08", "close": 39.34, "volume": 805454.0}, {"date": "2018-03-09", "close": 39.51, "volume": 799800.0}, {"date": "2018-03-12", "close": 39.52, "volume": 913642.0}, {"date": "2018-03-13", "close": 39.35, "volume": 1443263.0}, {"date": "2018-03-14", "close": 38.67, "volume": 924408.0}, {"date": "2018-03-15", "close": 38.66, "volume": 572980.0}, {"date": "2018-03-16", "close": 38.39, "volume": 726418.0}, {"date": "2018-03-19", "close": 38.24, "volume": 624113.0}, {"date": "2018-03-20", "close": 38.5, "volume": 693161.0}, {"date": "2018-03-21", "close": 38.61, "volume": 1100494.0}, {"date": "2018-03-22", "close": 37.83, "volume": 460335.0}, {"date": "2018-03-23", "close": 37.72, "volume": 663359.0}, {"date": "2018-03-26", "close": 38.29, "volume": 1780645.0}, {"date": "2018-03-27", "close": 37.5, "volume": 827046.0}, {"date": "2018-03-28", "close": 37.02, "volume": 778216.0}, {"date": "2018-03-29", "close": 37.77, "volume": 741810.0}, {"date": "2018-04-02", "close": 36.42, "volume": 1158469.0}, {"date": "2018-04-03", "close": 36.73, "volume": 708794.0}, {"date": "2018-04-04", "close": 37.66, "volume": 1039672.0}, {"date": "2018-04-05", "close": 38.91, "volume": 1456512.0}, {"date": "2018-04-06", "close": 38.81, "volume": 935994.0}, {"date": "2018-04-09", "close": 38.42, "volume": 638158.0}, {"date": "2018-04-10", "close": 38.85, "volume": 725348.0}, {"date": "2018-04-11", "close": 38.61, "volume": 461851.0}, {"date": "2018-04-12", "close": 38.72, "volume": 499375.0}, {"date": "2018-04-13", "close": 38.56, "volume": 410916.0}, {"date": "2018-04-16", "close": 39.18, "volume": 973040.0}, {"date": "2018-04-17", "close": 40.47, "volume": 1418118.0}, {"date": "2018-04-18", "close": 40.79, "volume": 1144840.0}, {"date": "2018-04-19", "close": 40.73, "volume": 473917.0}, {"date": "2018-04-20", "close": 40.87, "volume": 579590.0}, {"date": "2018-04-23", "close": 40.55, "volume": 776162.0}, {"date": "2018-04-24", "close": 39.97, "volume": 857325.0}, {"date": "2018-04-25", "close": 39.99, "volume": 955245.0}, {"date": "2018-04-26", "close": 40.35, "volume": 670697.0}, {"date": "2018-04-27", "close": 40.5, "volume": 666734.0}, {"date": "2018-04-30", "close": 40.29, "volume": 648509.0}, {"date": "2018-05-01", "close": 40.37, "volume": 578120.0}, {"date": "2018-05-02", "close": 40.51, "volume": 582928.0}, {"date": "2018-05-03", "close": 40.98, "volume": 1238761.0}, {"date": "2018-05-04", "close": 40.45, "volume": 1030961.0}, {"date": "2018-05-07", "close": 41.45, "volume": 1078272.0}, {"date": "2018-05-08", "close": 40.65, "volume": 2085992.0}, {"date": "2018-05-09", "close": 38.69, "volume": 5119123.0}, {"date": "2018-05-10", "close": 39.73, "volume": 1449522.0}, {"date": "2018-05-11", "close": 40.49, "volume": 1217286.0}, {"date": "2018-05-14", "close": 39.26, "volume": 1117034.0}, {"date": "2018-05-15", "close": 40.1, "volume": 771363.0}, {"date": "2018-05-16", "close": 40.75, "volume": 783574.0}, {"date": "2018-05-17", "close": 40.9, "volume": 980508.0}, {"date": "2018-05-18", "close": 39.94, "volume": 1277224.0}, {"date": "2018-05-21", "close": 40.27, "volume": 893991.0}, {"date": "2018-05-22", "close": 39.35, "volume": 928409.0}, {"date": "2018-05-23", "close": 38.92, "volume": 936325.0}, {"date": "2018-05-24", "close": 38.87, "volume": 862332.0}, {"date": "2018-05-25", "close": 38.86, "volume": 797932.0}, {"date": "2018-05-29", "close": 39.29, "volume": 752866.0}, {"date": "2018-05-30", "close": 39.75, "volume": 646192.0}, {"date": "2018-05-31", "close": 39.63, "volume": 597098.0}, {"date": "2018-06-01", "close": 39.96, "volume": 896242.0}, {"date": "2018-06-04", "close": 41.28, "volume": 1325405.0}, {"date": "2018-06-05", "close": 42.14, "volume": 1250362.0}, {"date": "2018-06-06", "close": 43.9, "volume": 1636041.0}, {"date": "2018-06-07", "close": 42.83, "volume": 1448618.0}, {"date": "2018-06-08", "close": 43.12, "volume": 1012744.0}, {"date": "2018-06-11", "close": 43.39, "volume": 1130588.0}, {"date": "2018-06-12", "close": 43.37, "volume": 849758.0}, {"date": "2018-06-13", "close": 43.98, "volume": 794893.0}, {"date": "2018-06-14", "close": 45.35, "volume": 872114.0}, {"date": "2018-06-15", "close": 45.21, "volume": 983774.0}, {"date": "2018-06-18", "close": 45.62, "volume": 656965.0}, {"date": "2018-06-19", "close": 45.16, "volume": 1057145.0}, {"date": "2018-06-20", "close": 46.69, "volume": 1040635.0}, {"date": "2018-06-21", "close": 45.2, "volume": 611861.0}, {"date": "2018-06-22", "close": 45.24, "volume": 1177916.0}, {"date": "2018-06-25", "close": 44.05, "volume": 1774139.0}, {"date": "2018-06-26", "close": 44.29, "volume": 836702.0}, {"date": "2018-06-27", "close": 43.08, "volume": 1154984.0}, {"date": "2018-06-28", "close": 43.44, "volume": 728703.0}, {"date": "2018-06-29", "close": 43.94, "volume": 896971.0}, {"date": "2018-07-02", "close": 44.5, "volume": 726619.0}, {"date": "2018-07-03", "close": 44.97, "volume": 386451.0}, {"date": "2018-07-05", "close": 45.35, "volume": 684915.0}, {"date": "2018-07-06", "close": 45.9, "volume": 967861.0}, {"date": "2018-07-09", "close": 45.7, "volume": 551035.0}, {"date": "2018-07-10", "close": 44.99, "volume": 802041.0}, {"date": "2018-07-11", "close": 45.19, "volume": 1153578.0}, {"date": "2018-07-12", "close": 47.5, "volume": 1084773.0}, {"date": "2018-07-13", "close": 48.71, "volume": 1077848.0}, {"date": "2018-07-16", "close": 48.78, "volume": 1486070.0}, {"date": "2018-07-17", "close": 49.16, "volume": 1076891.0}, {"date": "2018-07-18", "close": 49.04, "volume": 671572.0}, {"date": "2018-07-19", "close": 48.76, "volume": 906698.0}, {"date": "2018-07-20", "close": 49.87, "volume": 1089536.0}, {"date": "2018-07-23", "close": 49.92, "volume": 1056727.0}, {"date": "2018-07-24", "close": 49.73, "volume": 1087724.0}, {"date": "2018-07-25", "close": 50.4, "volume": 689730.0}, {"date": "2018-07-26", "close": 50.03, "volume": 574839.0}, {"date": "2018-07-27", "close": 48.79, "volume": 1007111.0}, {"date": "2018-07-30", "close": 48.07, "volume": 1009927.0}, {"date": "2018-07-31", "close": 47.52, "volume": 719339.0}, {"date": "2018-08-01", "close": 48.02, "volume": 829908.0}, {"date": "2018-08-02", "close": 48.11, "volume": 650944.0}, {"date": "2018-08-03", "close": 47.77, "volume": 930452.0}, {"date": "2018-08-06", "close": 48.51, "volume": 1114103.0}, {"date": "2018-08-07", "close": 48.96, "volume": 790256.0}, {"date": "2018-08-08", "close": 48.28, "volume": 781349.0}, {"date": "2018-08-09", "close": 48.79, "volume": 1769978.0}, {"date": "2018-08-10", "close": 51.94, "volume": 3689862.0}, {"date": "2018-08-13", "close": 48.99, "volume": 1928347.0}, {"date": "2018-08-14", "close": 52.68, "volume": 2258302.0}, {"date": "2018-08-15", "close": 51.91, "volume": 1051118.0}, {"date": "2018-08-16", "close": 51.61, "volume": 938100.0}, {"date": "2018-08-17", "close": 50.78, "volume": 873099.0}, {"date": "2018-08-20", "close": 50.43, "volume": 887752.0}, {"date": "2018-08-21", "close": 50.57, "volume": 900628.0}, {"date": "2018-08-22", "close": 50.25, "volume": 799910.0}, {"date": "2018-08-23", "close": 49.89, "volume": 1173527.0}, {"date": "2018-08-24", "close": 50.73, "volume": 667746.0}, {"date": "2018-08-27", "close": 51.4, "volume": 755111.0}, {"date": "2018-08-28", "close": 52.07, "volume": 484692.0}, {"date": "2018-08-29", "close": 51.22, "volume": 655798.0}, {"date": "2018-08-30", "close": 50.86, "volume": 494683.0}, {"date": "2018-08-31", "close": 51.37, "volume": 543371.0}, {"date": "2018-09-04", "close": 51.38, "volume": 413048.0}, {"date": "2018-09-05", "close": 50.12, "volume": 657580.0}, {"date": "2018-09-06", "close": 49.81, "volume": 722083.0}, {"date": "2018-09-07", "close": 50.36, "volume": 945302.0}, {"date": "2018-09-10", "close": 50.75, "volume": 581205.0}, {"date": "2018-09-11", "close": 50.26, "volume": 607674.0}, {"date": "2018-09-12", "close": 50.62, "volume": 527188.0}, {"date": "2018-09-13", "close": 50.86, "volume": 565718.0}, {"date": "2018-09-14", "close": 51.64, "volume": 679309.0}, {"date": "2018-09-17", "close": 49.57, "volume": 961660.0}, {"date": "2018-09-18", "close": 50.02, "volume": 1682532.0}, {"date": "2018-09-19", "close": 49.39, "volume": 736957.0}, {"date": "2018-09-20", "close": 49.85, "volume": 932784.0}, {"date": "2018-09-21", "close": 50.27, "volume": 1497006.0}, {"date": "2018-09-24", "close": 50.15, "volume": 957334.0}, {"date": "2018-09-25", "close": 53.72, "volume": 3181688.0}, {"date": "2018-09-26", "close": 54.16, "volume": 2243267.0}, {"date": "2018-09-27", "close": 53.71, "volume": 837080.0}, {"date": "2018-09-28", "close": 54.03, "volume": 604062.0}, {"date": "2018-10-01", "close": 53.53, "volume": 962278.0}, {"date": "2018-10-02", "close": 51.47, "volume": 1308531.0}, {"date": "2018-10-03", "close": 50.53, "volume": 1282896.0}, {"date": "2018-10-04", "close": 50.98, "volume": 1072448.0}, {"date": "2018-10-05", "close": 49.49, "volume": 2552618.0}, {"date": "2018-10-08", "close": 48.41, "volume": 1494385.0}, {"date": "2018-10-09", "close": 48.63, "volume": 1826959.0}, {"date": "2018-10-10", "close": 46.45, "volume": 2218527.0}, {"date": "2018-10-11", "close": 45.41, "volume": 1978492.0}, {"date": "2018-10-12", "close": 46.42, "volume": 1393355.0}, {"date": "2018-10-15", "close": 46.62, "volume": 1035265.0}, {"date": "2018-10-16", "close": 49.45, "volume": 1090188.0}, {"date": "2018-10-17", "close": 49.45, "volume": 1071332.0}, {"date": "2018-10-18", "close": 47.95, "volume": 911984.0}, {"date": "2018-10-19", "close": 48.0, "volume": 1208674.0}, {"date": "2018-10-22", "close": 48.14, "volume": 903138.0}, {"date": "2018-10-23", "close": 47.4, "volume": 1415280.0}, {"date": "2018-10-24", "close": 45.44, "volume": 915047.0}, {"date": "2018-10-25", "close": 46.54, "volume": 823433.0}, {"date": "2018-10-26", "close": 46.73, "volume": 1033384.0}, {"date": "2018-10-29", "close": 45.63, "volume": 967558.0}, {"date": "2018-10-30", "close": 47.62, "volume": 1329366.0}, {"date": "2018-10-31", "close": 49.09, "volume": 965668.0}, {"date": "2018-11-01", "close": 49.14, "volume": 915705.0}, {"date": "2018-11-02", "close": 48.29, "volume": 776808.0}, {"date": "2018-11-05", "close": 47.1, "volume": 1070633.0}, {"date": "2018-11-06", "close": 47.48, "volume": 1272176.0}, {"date": "2018-11-07", "close": 55.57, "volume": 4357243.0}, {"date": "2018-11-08", "close": 56.61, "volume": 1728676.0}, {"date": "2018-11-09", "close": 54.99, "volume": 974528.0}, {"date": "2018-11-12", "close": 51.1, "volume": 2532043.0}, {"date": "2018-11-13", "close": 52.09, "volume": 1112986.0}, {"date": "2018-11-14", "close": 52.55, "volume": 1384721.0}, {"date": "2018-11-15", "close": 53.76, "volume": 1079790.0}, {"date": "2018-11-16", "close": 53.44, "volume": 1067958.0}, {"date": "2018-11-19", "close": 50.67, "volume": 1382990.0}, {"date": "2018-11-20", "close": 50.91, "volume": 1326898.0}, {"date": "2018-11-21", "close": 52.35, "volume": 755437.0}, {"date": "2018-11-23", "close": 52.9, "volume": 355820.0}, {"date": "2018-11-26", "close": 54.37, "volume": 893791.0}, {"date": "2018-11-27", "close": 54.14, "volume": 794075.0}, {"date": "2018-11-28", "close": 56.75, "volume": 1430488.0}, {"date": "2018-11-29", "close": 55.98, "volume": 1103966.0}, {"date": "2018-11-30", "close": 55.22, "volume": 1269490.0}, {"date": "2018-12-03", "close": 56.88, "volume": 822305.0}, {"date": "2018-12-04", "close": 55.63, "volume": 1274600.0}, {"date": "2018-12-06", "close": 56.23, "volume": 1149876.0}, {"date": "2018-12-07", "close": 53.46, "volume": 1250054.0}, {"date": "2018-12-10", "close": 53.58, "volume": 921587.0}, {"date": "2018-12-11", "close": 53.47, "volume": 852729.0}, {"date": "2018-12-12", "close": 54.91, "volume": 844378.0}, {"date": "2018-12-13", "close": 54.46, "volume": 751247.0}, {"date": "2018-12-14", "close": 54.02, "volume": 689933.0}, {"date": "2018-12-17", "close": 53.31, "volume": 1212530.0}, {"date": "2018-12-18", "close": 53.89, "volume": 1138906.0}, {"date": "2018-12-19", "close": 53.53, "volume": 1207325.0}, {"date": "2018-12-20", "close": 52.05, "volume": 1362439.0}, {"date": "2018-12-21", "close": 50.64, "volume": 1850376.0}, {"date": "2018-12-24", "close": 49.05, "volume": 3451439.0}, {"date": "2018-12-26", "close": 51.7, "volume": 1448121.0}, {"date": "2018-12-27", "close": 53.21, "volume": 1458867.0}, {"date": "2018-12-28", "close": 52.58, "volume": 948725.0}, {"date": "2018-12-31", "close": 53.62, "volume": 1390493.0}, {"date": "2019-01-02", "close": 53.58, "volume": 1331523.0}, {"date": "2019-01-03", "close": 52.8, "volume": 689272.0}, {"date": "2019-01-04", "close": 54.92, "volume": 1965213.0}, {"date": "2019-01-07", "close": 55.84, "volume": 1886002.0}, {"date": "2019-01-08", "close": 57.62, "volume": 1616760.0}, {"date": "2019-01-09", "close": 58.31, "volume": 1811909.0}, {"date": "2019-01-10", "close": 58.63, "volume": 1776208.0}, {"date": "2019-01-11", "close": 58.8, "volume": 952866.0}, {"date": "2019-01-14", "close": 57.22, "volume": 1262701.0}, {"date": "2019-01-15", "close": 58.0, "volume": 853524.0}, {"date": "2019-01-16", "close": 57.9, "volume": 1141748.0}, {"date": "2019-01-17", "close": 58.49, "volume": 976381.0}, {"date": "2019-01-18", "close": 58.5, "volume": 1127960.0}, {"date": "2019-01-22", "close": 58.19, "volume": 1313479.0}, {"date": "2019-01-23", "close": 57.8, "volume": 1053845.0}, {"date": "2019-01-24", "close": 57.62, "volume": 702824.0}, {"date": "2019-01-25", "close": 57.57, "volume": 1368754.0}, {"date": "2019-01-28", "close": 57.74, "volume": 785388.0}, {"date": "2019-01-29", "close": 57.58, "volume": 695004.0}, {"date": "2019-01-30", "close": 58.05, "volume": 1759469.0}, {"date": "2019-01-31", "close": 57.92, "volume": 1175076.0}, {"date": "2019-02-01", "close": 57.99, "volume": 1582532.0}, {"date": "2019-02-04", "close": 58.15, "volume": 2097886.0}, {"date": "2019-02-05", "close": 58.4, "volume": 2152864.0}, {"date": "2019-02-06", "close": 57.92, "volume": 1253158.0}, {"date": "2019-02-07", "close": 57.5, "volume": 1202086.0}, {"date": "2019-02-08", "close": 57.36, "volume": 731003.0}, {"date": "2019-02-11", "close": 57.9, "volume": 860803.0}, {"date": "2019-02-12", "close": 58.86, "volume": 769751.0}, {"date": "2019-02-13", "close": 58.43, "volume": 656684.0}, {"date": "2019-02-14", "close": 58.64, "volume": 434276.0}, {"date": "2019-02-15", "close": 58.97, "volume": 1087053.0}, {"date": "2019-02-19", "close": 58.57, "volume": 1089740.0}, {"date": "2019-02-20", "close": 58.48, "volume": 927148.0}, {"date": "2019-02-21", "close": 58.25, "volume": 619346.0}, {"date": "2019-02-22", "close": 58.0, "volume": 2241659.0}, {"date": "2019-02-25", "close": 56.72, "volume": 2454028.0}, {"date": "2019-02-26", "close": 56.89, "volume": 2509279.0}, {"date": "2019-02-27", "close": 58.45, "volume": 3805490.0}, {"date": "2019-02-28", "close": 58.78, "volume": 1942828.0}, {"date": "2019-03-01", "close": 61.17, "volume": 1981389.0}, {"date": "2019-03-04", "close": 61.74, "volume": 2275460.0}, {"date": "2019-03-05", "close": 63.62, "volume": 2253969.0}, {"date": "2019-03-06", "close": 63.78, "volume": 2089512.0}, {"date": "2019-03-07", "close": 63.89, "volume": 1458654.0}, {"date": "2019-03-08", "close": 64.04, "volume": 1318297.0}, {"date": "2019-03-11", "close": 65.73, "volume": 1255402.0}, {"date": "2019-03-12", "close": 66.57, "volume": 1213707.0}, {"date": "2019-03-13", "close": 67.06, "volume": 1670997.0}, {"date": "2019-03-14", "close": 67.77, "volume": 998451.0}, {"date": "2019-03-15", "close": 67.3, "volume": 1472282.0}, {"date": "2019-03-18", "close": 67.25, "volume": 987802.0}, {"date": "2019-03-19", "close": 68.07, "volume": 1201945.0}, {"date": "2019-03-20", "close": 67.43, "volume": 923128.0}, {"date": "2019-03-21", "close": 67.65, "volume": 1244845.0}, {"date": "2019-03-22", "close": 66.77, "volume": 1135227.0}, {"date": "2019-03-25", "close": 67.4, "volume": 1696301.0}, {"date": "2019-03-26", "close": 67.07, "volume": 1321505.0}, {"date": "2019-03-27", "close": 67.09, "volume": 909356.0}, {"date": "2019-03-28", "close": 68.0, "volume": 935463.0}, {"date": "2019-03-29", "close": 68.72, "volume": 1306471.0}, {"date": "2019-04-01", "close": 69.73, "volume": 881392.0}, {"date": "2019-04-02", "close": 70.58, "volume": 1465268.0}, {"date": "2019-04-03", "close": 71.25, "volume": 2000726.0}, {"date": "2019-04-04", "close": 70.75, "volume": 2629610.0}, {"date": "2019-04-05", "close": 71.47, "volume": 1566710.0}, {"date": "2019-04-08", "close": 70.64, "volume": 1632412.0}, {"date": "2019-04-09", "close": 70.44, "volume": 1305130.0}, {"date": "2019-04-10", "close": 70.76, "volume": 647434.0}, {"date": "2019-04-11", "close": 71.22, "volume": 1066572.0}, {"date": "2019-04-12", "close": 71.5, "volume": 831912.0}, {"date": "2019-04-15", "close": 73.29, "volume": 1209773.0}, {"date": "2019-04-16", "close": 73.55, "volume": 1397243.0}, {"date": "2019-04-17", "close": 72.89, "volume": 1107198.0}, {"date": "2019-04-18", "close": 73.41, "volume": 846026.0}, {"date": "2019-04-22", "close": 73.75, "volume": 787948.0}, {"date": "2019-04-23", "close": 73.11, "volume": 1100365.0}, {"date": "2019-04-24", "close": 75.03, "volume": 2358438.0}, {"date": "2019-04-25", "close": 75.45, "volume": 1334275.0}, {"date": "2019-04-26", "close": 76.22, "volume": 1310609.0}, {"date": "2019-04-29", "close": 76.07, "volume": 1451573.0}, {"date": "2019-04-30", "close": 75.7, "volume": 924254.0}, {"date": "2019-05-01", "close": 75.38, "volume": 1206773.0}, {"date": "2019-05-02", "close": 75.35, "volume": 2346173.0}, {"date": "2019-05-03", "close": 72.67, "volume": 5042062.0}, {"date": "2019-05-06", "close": 73.11, "volume": 2066076.0}, {"date": "2019-05-07", "close": 74.19, "volume": 1465321.0}, {"date": "2019-05-08", "close": 76.69, "volume": 1574704.0}, {"date": "2019-05-09", "close": 78.17, "volume": 1488605.0}, {"date": "2019-05-10", "close": 78.6, "volume": 1414619.0}, {"date": "2019-05-13", "close": 75.58, "volume": 1370879.0}, {"date": "2019-05-14", "close": 78.45, "volume": 995498.0}, {"date": "2019-05-15", "close": 78.76, "volume": 1347427.0}, {"date": "2019-05-16", "close": 80.72, "volume": 1015058.0}, {"date": "2019-05-17", "close": 80.02, "volume": 1305855.0}, {"date": "2019-05-20", "close": 77.74, "volume": 1633537.0}, {"date": "2019-05-21", "close": 76.5, "volume": 2178158.0}, {"date": "2019-05-22", "close": 76.15, "volume": 1145781.0}, {"date": "2019-05-23", "close": 74.41, "volume": 1141691.0}, {"date": "2019-05-24", "close": 74.56, "volume": 1032438.0}, {"date": "2019-05-28", "close": 75.49, "volume": 1169597.0}, {"date": "2019-05-29", "close": 74.56, "volume": 1539177.0}, {"date": "2019-05-30", "close": 75.56, "volume": 628747.0}, {"date": "2019-05-31", "close": 76.47, "volume": 816043.0}, {"date": "2019-06-03", "close": 76.39, "volume": 1428913.0}, {"date": "2019-06-04", "close": 77.51, "volume": 1280819.0}, {"date": "2019-06-05", "close": 77.84, "volume": 889472.0}, {"date": "2019-06-06", "close": 78.91, "volume": 1620055.0}, {"date": "2019-06-07", "close": 77.96, "volume": 1287524.0}, {"date": "2019-06-10", "close": 78.29, "volume": 1397943.0}, {"date": "2019-06-11", "close": 76.6, "volume": 1660642.0}, {"date": "2019-06-12", "close": 78.66, "volume": 1062703.0}, {"date": "2019-06-13", "close": 79.57, "volume": 1044370.0}, {"date": "2019-06-14", "close": 80.76, "volume": 1103192.0}, {"date": "2019-06-17", "close": 80.9, "volume": 937774.0}, {"date": "2019-06-18", "close": 80.22, "volume": 1096273.0}, {"date": "2019-06-19", "close": 80.35, "volume": 897219.0}, {"date": "2019-06-20", "close": 78.19, "volume": 1836155.0}, {"date": "2019-06-21", "close": 76.01, "volume": 1873833.0}, {"date": "2019-06-24", "close": 74.31, "volume": 2206897.0}, {"date": "2019-06-25", "close": 71.3, "volume": 3793897.0}, {"date": "2019-06-26", "close": 71.65, "volume": 2071149.0}, {"date": "2019-06-27", "close": 73.13, "volume": 1773421.0}, {"date": "2019-06-28", "close": 72.44, "volume": 11121610.0}, {"date": "2019-07-01", "close": 75.3, "volume": 1983275.0}, {"date": "2019-07-02", "close": 76.05, "volume": 1890153.0}, {"date": "2019-07-03", "close": 76.94, "volume": 745957.0}, {"date": "2019-07-05", "close": 76.24, "volume": 1660087.0}, {"date": "2019-07-08", "close": 76.35, "volume": 1259687.0}, {"date": "2019-07-09", "close": 76.3, "volume": 1063565.0}, {"date": "2019-07-10", "close": 76.67, "volume": 1101797.0}, {"date": "2019-07-11", "close": 76.67, "volume": 949365.0}, {"date": "2019-07-12", "close": 77.54, "volume": 791444.0}, {"date": "2019-07-15", "close": 77.19, "volume": 1516987.0}, {"date": "2019-07-16", "close": 77.54, "volume": 797781.0}, {"date": "2019-07-17", "close": 76.51, "volume": 928493.0}, {"date": "2019-07-18", "close": 76.38, "volume": 1408339.0}, {"date": "2019-07-19", "close": 74.17, "volume": 1083933.0}, {"date": "2019-07-22", "close": 74.84, "volume": 1523836.0}, {"date": "2019-07-23", "close": 74.54, "volume": 884862.0}, {"date": "2019-07-24", "close": 76.64, "volume": 1129718.0}, {"date": "2019-07-25", "close": 77.82, "volume": 962135.0}, {"date": "2019-07-26", "close": 79.16, "volume": 869952.0}, {"date": "2019-07-29", "close": 77.96, "volume": 773025.0}, {"date": "2019-07-30", "close": 78.7, "volume": 710076.0}, {"date": "2019-07-31", "close": 78.66, "volume": 823704.0}, {"date": "2019-08-01", "close": 78.03, "volume": 908575.0}, {"date": "2019-08-02", "close": 76.6, "volume": 956512.0}, {"date": "2019-08-05", "close": 74.74, "volume": 1389004.0}, {"date": "2019-08-06", "close": 77.5, "volume": 1845256.0}, {"date": "2019-08-07", "close": 72.25, "volume": 4878646.0}, {"date": "2019-08-08", "close": 75.35, "volume": 1281336.0}, {"date": "2019-08-09", "close": 73.77, "volume": 1126339.0}, {"date": "2019-08-12", "close": 71.63, "volume": 838296.0}, {"date": "2019-08-13", "close": 72.63, "volume": 1256464.0}, {"date": "2019-08-14", "close": 69.33, "volume": 1395820.0}, {"date": "2019-08-15", "close": 68.87, "volume": 1440596.0}, {"date": "2019-08-16", "close": 69.81, "volume": 551873.0}, {"date": "2019-08-19", "close": 69.49, "volume": 805308.0}, {"date": "2019-08-20", "close": 66.95, "volume": 1424372.0}, {"date": "2019-08-21", "close": 68.22, "volume": 1330425.0}, {"date": "2019-08-22", "close": 67.24, "volume": 1261165.0}, {"date": "2019-08-23", "close": 66.72, "volume": 1176312.0}, {"date": "2019-08-26", "close": 68.37, "volume": 1368374.0}, {"date": "2019-08-27", "close": 69.95, "volume": 1978587.0}, {"date": "2019-08-28", "close": 71.49, "volume": 2323915.0}, {"date": "2019-08-29", "close": 72.27, "volume": 1970811.0}, {"date": "2019-08-30", "close": 70.61, "volume": 1223791.0}, {"date": "2019-09-03", "close": 67.1, "volume": 2367138.0}, {"date": "2019-09-04", "close": 67.14, "volume": 926797.0}, {"date": "2019-09-05", "close": 65.15, "volume": 2144071.0}, {"date": "2019-09-06", "close": 65.46, "volume": 1500431.0}, {"date": "2019-09-09", "close": 63.19, "volume": 1466139.0}, {"date": "2019-09-10", "close": 64.34, "volume": 1292467.0}, {"date": "2019-09-11", "close": 63.82, "volume": 950522.0}, {"date": "2019-09-12", "close": 64.23, "volume": 993650.0}, {"date": "2019-09-13", "close": 62.51, "volume": 1341898.0}, {"date": "2019-09-16", "close": 62.24, "volume": 844648.0}, {"date": "2019-09-17", "close": 62.77, "volume": 683344.0}, {"date": "2019-09-18", "close": 61.65, "volume": 652369.0}, {"date": "2019-09-19", "close": 61.56, "volume": 707698.0}, {"date": "2019-09-20", "close": 60.34, "volume": 1516252.0}, {"date": "2019-09-23", "close": 61.6, "volume": 1182921.0}, {"date": "2019-09-24", "close": 61.7, "volume": 1190879.0}, {"date": "2019-09-25", "close": 60.71, "volume": 1091432.0}, {"date": "2019-09-26", "close": 59.15, "volume": 1214214.0}, {"date": "2019-09-27", "close": 57.44, "volume": 1079108.0}, {"date": "2019-09-30", "close": 57.87, "volume": 2011773.0}, {"date": "2019-10-01", "close": 58.64, "volume": 1134912.0}, {"date": "2019-10-02", "close": 57.52, "volume": 769230.0}, {"date": "2019-10-03", "close": 57.81, "volume": 886509.0}, {"date": "2019-10-04", "close": 57.96, "volume": 1061043.0}, {"date": "2019-10-07", "close": 57.22, "volume": 1199855.0}, {"date": "2019-10-08", "close": 56.2, "volume": 1257486.0}, {"date": "2019-10-09", "close": 57.29, "volume": 644355.0}, {"date": "2019-10-10", "close": 57.61, "volume": 1230520.0}, {"date": "2019-10-11", "close": 58.63, "volume": 1012066.0}, {"date": "2019-10-14", "close": 60.77, "volume": 1845922.0}, {"date": "2019-10-15", "close": 60.79, "volume": 1298107.0}, {"date": "2019-10-16", "close": 60.75, "volume": 852670.0}, {"date": "2019-10-17", "close": 60.84, "volume": 661860.0}, {"date": "2019-10-18", "close": 60.49, "volume": 595150.0}, {"date": "2019-10-21", "close": 60.26, "volume": 1237039.0}, {"date": "2019-10-22", "close": 60.46, "volume": 723641.0}, {"date": "2019-10-23", "close": 60.12, "volume": 864148.0}, {"date": "2019-10-24", "close": 61.11, "volume": 550060.0}, {"date": "2019-10-25", "close": 61.04, "volume": 671606.0}, {"date": "2019-10-28", "close": 62.23, "volume": 782333.0}, {"date": "2019-10-29", "close": 63.46, "volume": 1656715.0}, {"date": "2019-10-30", "close": 64.11, "volume": 1933170.0}, {"date": "2019-10-31", "close": 63.66, "volume": 1411297.0}, {"date": "2019-11-01", "close": 63.03, "volume": 1894578.0}, {"date": "2019-11-04", "close": 61.08, "volume": 3322152.0}, {"date": "2019-11-05", "close": 59.98, "volume": 1979597.0}, {"date": "2019-11-06", "close": 61.54, "volume": 849329.0}, {"date": "2019-11-07", "close": 62.71, "volume": 2659407.0}, {"date": "2019-11-08", "close": 68.42, "volume": 4535658.0}, {"date": "2019-11-11", "close": 67.73, "volume": 3292060.0}, {"date": "2019-11-12", "close": 70.01, "volume": 2128732.0}, {"date": "2019-11-13", "close": 71.03, "volume": 2194045.0}, {"date": "2019-11-14", "close": 70.1, "volume": 1329993.0}, {"date": "2019-11-15", "close": 71.45, "volume": 915285.0}, {"date": "2019-11-18", "close": 71.51, "volume": 1364438.0}, {"date": "2019-11-19", "close": 71.46, "volume": 1250890.0}, {"date": "2019-11-20", "close": 71.72, "volume": 1260112.0}, {"date": "2019-11-21", "close": 72.01, "volume": 1216969.0}, {"date": "2019-11-22", "close": 71.85, "volume": 950325.0}, {"date": "2019-11-25", "close": 73.22, "volume": 794716.0}, {"date": "2019-11-26", "close": 74.32, "volume": 1063255.0}, {"date": "2019-11-27", "close": 74.61, "volume": 508107.0}, {"date": "2019-11-29", "close": 73.92, "volume": 450307.0}, {"date": "2019-12-02", "close": 73.87, "volume": 672320.0}, {"date": "2019-12-03", "close": 73.63, "volume": 790021.0}, {"date": "2019-12-04", "close": 72.95, "volume": 1163791.0}, {"date": "2019-12-05", "close": 75.52, "volume": 1183982.0}, {"date": "2019-12-06", "close": 74.48, "volume": 876402.0}, {"date": "2019-12-09", "close": 74.1, "volume": 562944.0}, {"date": "2019-12-10", "close": 73.99, "volume": 1782285.0}, {"date": "2019-12-11", "close": 74.19, "volume": 630650.0}, {"date": "2019-12-12", "close": 72.54, "volume": 864962.0}, {"date": "2019-12-13", "close": 72.67, "volume": 1411269.0}, {"date": "2019-12-16", "close": 73.41, "volume": 699854.0}, {"date": "2019-12-17", "close": 72.89, "volume": 649685.0}, {"date": "2019-12-18", "close": 73.25, "volume": 593555.0}, {"date": "2019-12-19", "close": 73.38, "volume": 553019.0}, {"date": "2019-12-20", "close": 73.56, "volume": 1191013.0}, {"date": "2019-12-23", "close": 74.17, "volume": 523705.0}, {"date": "2019-12-24", "close": 74.34, "volume": 359262.0}, {"date": "2019-12-26", "close": 74.82, "volume": 431068.0}, {"date": "2019-12-27", "close": 75.49, "volume": 661516.0}, {"date": "2019-12-30", "close": 74.19, "volume": 651600.0}, {"date": "2019-12-31", "close": 74.68, "volume": 827629.0}, {"date": "2020-01-02", "close": 75.08, "volume": 1082435.0}, {"date": "2020-01-03", "close": 75.64, "volume": 650103.0}, {"date": "2020-01-06", "close": 75.04, "volume": 1000021.0}, {"date": "2020-01-07", "close": 76.33, "volume": 1175712.0}, {"date": "2020-01-08", "close": 76.32, "volume": 468310.0}, {"date": "2020-01-09", "close": 76.86, "volume": 634358.0}, {"date": "2020-01-10", "close": 77.22, "volume": 565677.0}, {"date": "2020-01-13", "close": 79.04, "volume": 1010721.0}, {"date": "2020-01-14", "close": 79.88, "volume": 1147969.0}, {"date": "2020-01-15", "close": 79.02, "volume": 757079.0}, {"date": "2020-01-16", "close": 79.17, "volume": 919674.0}, {"date": "2020-01-17", "close": 79.75, "volume": 691251.0}, {"date": "2020-01-21", "close": 78.9, "volume": 924636.0}, {"date": "2020-01-22", "close": 79.06, "volume": 600172.0}, {"date": "2020-01-23", "close": 78.15, "volume": 939019.0}, {"date": "2020-01-24", "close": 78.52, "volume": 915411.0}, {"date": "2020-01-27", "close": 78.54, "volume": 751588.0}, {"date": "2020-01-28", "close": 79.7, "volume": 590823.0}, {"date": "2020-01-29", "close": 80.25, "volume": 674851.0}, {"date": "2020-01-30", "close": 81.42, "volume": 725268.0}, {"date": "2020-01-31", "close": 80.79, "volume": 960867.0}, {"date": "2020-02-03", "close": 81.58, "volume": 1105742.0}, {"date": "2020-02-04", "close": 82.68, "volume": 789171.0}, {"date": "2020-02-05", "close": 81.67, "volume": 831767.0}, {"date": "2020-02-06", "close": 82.34, "volume": 520032.0}, {"date": "2020-02-07", "close": 82.58, "volume": 547798.0}, {"date": "2020-02-10", "close": 82.87, "volume": 800749.0}, {"date": "2020-02-11", "close": 83.12, "volume": 948474.0}, {"date": "2020-02-12", "close": 84.65, "volume": 1088508.0}, {"date": "2020-02-13", "close": 84.5, "volume": 772919.0}, {"date": "2020-02-14", "close": 86.46, "volume": 924942.0}, {"date": "2020-02-18", "close": 87.94, "volume": 1133642.0}, {"date": "2020-02-19", "close": 87.85, "volume": 1061399.0}, {"date": "2020-02-20", "close": 88.04, "volume": 831081.0}, {"date": "2020-02-21", "close": 87.52, "volume": 774610.0}, {"date": "2020-02-24", "close": 84.24, "volume": 1875766.0}, {"date": "2020-02-25", "close": 81.17, "volume": 2332797.0}, {"date": "2020-02-26", "close": 75.77, "volume": 4428563.0}, {"date": "2020-02-27", "close": 72.07, "volume": 3752349.0}, {"date": "2020-02-28", "close": 67.49, "volume": 3305411.0}, {"date": "2020-03-02", "close": 68.48, "volume": 2959182.0}, {"date": "2020-03-03", "close": 67.85, "volume": 3302487.0}, {"date": "2020-03-04", "close": 69.88, "volume": 1695716.0}, {"date": "2020-03-05", "close": 62.5, "volume": 3427568.0}, {"date": "2020-03-06", "close": 64.35, "volume": 3591234.0}, {"date": "2020-03-09", "close": 56.65, "volume": 2854224.0}, {"date": "2020-03-10", "close": 62.63, "volume": 3246211.0}, {"date": "2020-03-11", "close": 57.0, "volume": 2595075.0}, {"date": "2020-03-12", "close": 48.32, "volume": 3391145.0}, {"date": "2020-03-13", "close": 53.98, "volume": 2883053.0}, {"date": "2020-03-16", "close": 38.8, "volume": 5487059.0}, {"date": "2020-03-17", "close": 35.39, "volume": 8239361.0}, {"date": "2020-03-18", "close": 27.54, "volume": 5877522.0}, {"date": "2020-03-19", "close": 32.61, "volume": 6835592.0}, {"date": "2020-03-20", "close": 33.93, "volume": 7991454.0}, {"date": "2020-03-23", "close": 37.47, "volume": 3569592.0}, {"date": "2020-03-24", "close": 46.23, "volume": 4719291.0}, {"date": "2020-03-25", "close": 50.33, "volume": 4185025.0}, {"date": "2020-03-26", "close": 52.38, "volume": 3913475.0}, {"date": "2020-03-27", "close": 50.42, "volume": 2574702.0}, {"date": "2020-03-30", "close": 48.6, "volume": 2742882.0}, {"date": "2020-03-31", "close": 48.7, "volume": 2903233.0}, {"date": "2020-04-01", "close": 42.34, "volume": 3415292.0}, {"date": "2020-04-02", "close": 39.84, "volume": 2915520.0}, {"date": "2020-04-03", "close": 36.96, "volume": 3144153.0}, {"date": "2020-04-06", "close": 42.56, "volume": 4553550.0}, {"date": "2020-04-07", "close": 45.87, "volume": 4617153.0}, {"date": "2020-04-08", "close": 52.06, "volume": 2896283.0}, {"date": "2020-04-09", "close": 55.59, "volume": 4121759.0}, {"date": "2020-04-13", "close": 54.18, "volume": 2530251.0}, {"date": "2020-04-14", "close": 55.32, "volume": 3236017.0}, {"date": "2020-04-15", "close": 52.0, "volume": 2102752.0}, {"date": "2020-04-16", "close": 50.1, "volume": 2647206.0}, {"date": "2020-04-17", "close": 56.57, "volume": 3285570.0}, {"date": "2020-04-20", "close": 56.1, "volume": 2725212.0}, {"date": "2020-04-21", "close": 55.22, "volume": 1882007.0}, {"date": "2020-04-22", "close": 57.43, "volume": 1648947.0}, {"date": "2020-04-23", "close": 57.04, "volume": 2490637.0}, {"date": "2020-04-24", "close": 57.9, "volume": 2111331.0}, {"date": "2020-04-27", "close": 62.44, "volume": 2358925.0}, {"date": "2020-04-28", "close": 60.44, "volume": 2810644.0}, {"date": "2020-04-29", "close": 64.23, "volume": 2504599.0}, {"date": "2020-04-30", "close": 60.33, "volume": 2023022.0}, {"date": "2020-05-01", "close": 57.62, "volume": 2159172.0}, {"date": "2020-05-04", "close": 57.44, "volume": 2019728.0}, {"date": "2020-05-05", "close": 57.08, "volume": 2333293.0}, {"date": "2020-05-06", "close": 60.4, "volume": 3943832.0}, {"date": "2020-05-07", "close": 61.14, "volume": 3281728.0}, {"date": "2020-05-08", "close": 60.22, "volume": 1630049.0}, {"date": "2020-05-11", "close": 58.1, "volume": 1670670.0}, {"date": "2020-05-12", "close": 52.01, "volume": 3861048.0}, {"date": "2020-05-13", "close": 47.92, "volume": 4810321.0}, {"date": "2020-05-14", "close": 51.01, "volume": 4189006.0}, {"date": "2020-05-15", "close": 52.32, "volume": 2925415.0}, {"date": "2020-05-18", "close": 57.7, "volume": 3162867.0}, {"date": "2020-05-19", "close": 57.54, "volume": 2706798.0}, {"date": "2020-05-20", "close": 60.92, "volume": 2839370.0}, {"date": "2020-05-21", "close": 61.35, "volume": 2898414.0}, {"date": "2020-05-22", "close": 62.96, "volume": 1687595.0}, {"date": "2020-05-26", "close": 63.23, "volume": 2052333.0}, {"date": "2020-05-27", "close": 65.17, "volume": 2423550.0}, {"date": "2020-05-28", "close": 64.99, "volume": 1640391.0}, {"date": "2020-05-29", "close": 64.63, "volume": 1868912.0}, {"date": "2020-06-01", "close": 67.59, "volume": 3111902.0}, {"date": "2020-06-02", "close": 73.98, "volume": 5107671.0}, {"date": "2020-06-03", "close": 77.18, "volume": 3506566.0}, {"date": "2020-06-04", "close": 73.55, "volume": 3212403.0}, {"date": "2020-06-05", "close": 75.15, "volume": 2745090.0}, {"date": "2020-06-08", "close": 72.97, "volume": 2052149.0}, {"date": "2020-06-09", "close": 70.27, "volume": 2323656.0}, {"date": "2020-06-10", "close": 69.86, "volume": 2124202.0}, {"date": "2020-06-11", "close": 65.3, "volume": 2774631.0}, {"date": "2020-06-12", "close": 66.9, "volume": 1229452.0}, {"date": "2020-06-15", "close": 68.61, "volume": 1658021.0}, {"date": "2020-06-16", "close": 69.02, "volume": 1651431.0}, {"date": "2020-06-17", "close": 66.93, "volume": 1177226.0}, {"date": "2020-06-18", "close": 66.36, "volume": 1608881.0}, {"date": "2020-06-19", "close": 66.14, "volume": 1946911.0}, {"date": "2020-06-22", "close": 63.91, "volume": 1921391.0}, {"date": "2020-06-23", "close": 68.13, "volume": 1826817.0}, {"date": "2020-06-24", "close": 65.61, "volume": 2659642.0}, {"date": "2020-06-25", "close": 64.87, "volume": 1453189.0}, {"date": "2020-06-26", "close": 61.62, "volume": 3095867.0}, {"date": "2020-06-29", "close": 59.52, "volume": 3415299.0}, {"date": "2020-06-30", "close": 60.57, "volume": 1579789.0}, {"date": "2020-07-01", "close": 62.19, "volume": 1709241.0}, {"date": "2020-07-02", "close": 60.47, "volume": 1206685.0}, {"date": "2020-07-06", "close": 61.59, "volume": 1420652.0}, {"date": "2020-07-07", "close": 56.19, "volume": 3661509.0}, {"date": "2020-07-08", "close": 57.52, "volume": 2150088.0}, {"date": "2020-07-09", "close": 56.13, "volume": 1510071.0}, {"date": "2020-07-10", "close": 57.11, "volume": 1874379.0}, {"date": "2020-07-13", "close": 54.95, "volume": 2002266.0}, {"date": "2020-07-14", "close": 54.98, "volume": 2012236.0}, {"date": "2020-07-15", "close": 60.19, "volume": 2628992.0}, {"date": "2020-07-16", "close": 58.53, "volume": 1209844.0}, {"date": "2020-07-17", "close": 58.81, "volume": 2621864.0}, {"date": "2020-07-20", "close": 57.44, "volume": 1890008.0}, {"date": "2020-07-21", "close": 58.21, "volume": 1457802.0}, {"date": "2020-07-22", "close": 57.57, "volume": 883020.0}, {"date": "2020-07-23", "close": 56.24, "volume": 1113759.0}, {"date": "2020-07-24", "close": 54.57, "volume": 1261887.0}, {"date": "2020-07-27", "close": 54.64, "volume": 1743475.0}, {"date": "2020-07-28", "close": 53.82, "volume": 1746342.0}, {"date": "2020-07-29", "close": 54.85, "volume": 2013208.0}, {"date": "2020-07-30", "close": 53.09, "volume": 2347038.0}, {"date": "2020-07-31", "close": 52.2, "volume": 2124551.0}, {"date": "2020-08-03", "close": 50.73, "volume": 2886854.0}, {"date": "2020-08-04", "close": 53.64, "volume": 3159521.0}, {"date": "2020-08-05", "close": 49.97, "volume": 4530063.0}, {"date": "2020-08-06", "close": 51.25, "volume": 2414142.0}, {"date": "2020-08-07", "close": 50.94, "volume": 1426349.0}, {"date": "2020-08-10", "close": 54.68, "volume": 2337639.0}, {"date": "2020-08-11", "close": 56.33, "volume": 2397895.0}, {"date": "2020-08-12", "close": 56.67, "volume": 2217046.0}, {"date": "2020-08-13", "close": 56.47, "volume": 1145924.0}, {"date": "2020-08-14", "close": 55.15, "volume": 1394354.0}, {"date": "2020-08-17", "close": 55.6, "volume": 2284805.0}, {"date": "2020-08-18", "close": 54.85, "volume": 1558321.0}, {"date": "2020-08-19", "close": 53.64, "volume": 960678.0}, {"date": "2020-08-20", "close": 54.84, "volume": 1069602.0}, {"date": "2020-08-21", "close": 56.41, "volume": 1579866.0}, {"date": "2020-08-24", "close": 58.58, "volume": 1671931.0}, {"date": "2020-08-25", "close": 58.47, "volume": 1056280.0}, {"date": "2020-08-26", "close": 58.26, "volume": 976179.0}, {"date": "2020-08-27", "close": 60.96, "volume": 1730178.0}, {"date": "2020-08-28", "close": 63.68, "volume": 1636394.0}, {"date": "2020-08-31", "close": 60.79, "volume": 1285624.0}, {"date": "2020-09-01", "close": 60.91, "volume": 1203726.0}, {"date": "2020-09-02", "close": 62.03, "volume": 1063558.0}, {"date": "2020-09-03", "close": 61.21, "volume": 1224129.0}, {"date": "2020-09-04", "close": 62.4, "volume": 1446938.0}, {"date": "2020-09-08", "close": 61.03, "volume": 1435556.0}, {"date": "2020-09-09", "close": 61.06, "volume": 1227533.0}, {"date": "2020-09-10", "close": 57.64, "volume": 1831325.0}, {"date": "2020-09-11", "close": 56.34, "volume": 1409667.0}, {"date": "2020-09-14", "close": 58.28, "volume": 1861345.0}, {"date": "2020-09-15", "close": 61.0, "volume": 1961139.0}, {"date": "2020-09-16", "close": 61.99, "volume": 1311393.0}, {"date": "2020-09-17", "close": 60.01, "volume": 1541724.0}, {"date": "2020-09-18", "close": 57.39, "volume": 1810376.0}, {"date": "2020-09-21", "close": 56.1, "volume": 1573904.0}, {"date": "2020-09-22", "close": 58.35, "volume": 1403846.0}, {"date": "2020-09-23", "close": 59.86, "volume": 2770676.0}, {"date": "2020-09-24", "close": 59.42, "volume": 1899577.0}, {"date": "2020-09-25", "close": 59.83, "volume": 1287686.0}, {"date": "2020-09-28", "close": 61.32, "volume": 1566956.0}, {"date": "2020-09-29", "close": 58.91, "volume": 1057784.0}, {"date": "2020-09-30", "close": 61.62, "volume": 2637149.0}, {"date": "2020-10-01", "close": 63.53, "volume": 2193055.0}, {"date": "2020-10-02", "close": 62.22, "volume": 1943491.0}, {"date": "2020-10-05", "close": 62.48, "volume": 1013830.0}, {"date": "2020-10-06", "close": 62.37, "volume": 1484923.0}, {"date": "2020-10-07", "close": 65.42, "volume": 1385964.0}, {"date": "2020-10-08", "close": 65.88, "volume": 980201.0}, {"date": "2020-10-09", "close": 67.6, "volume": 1468848.0}, {"date": "2020-10-12", "close": 68.32, "volume": 1263344.0}, {"date": "2020-10-13", "close": 65.72, "volume": 1042769.0}, {"date": "2020-10-14", "close": 64.66, "volume": 874246.0}, {"date": "2020-10-15", "close": 65.2, "volume": 927687.0}, {"date": "2020-10-16", "close": 65.24, "volume": 963045.0}, {"date": "2020-10-19", "close": 63.19, "volume": 1721364.0}, {"date": "2020-10-20", "close": 64.39, "volume": 1711678.0}, {"date": "2020-10-21", "close": 65.0, "volume": 1029917.0}, {"date": "2020-10-22", "close": 67.09, "volume": 1138786.0}, {"date": "2020-10-23", "close": 68.42, "volume": 1436314.0}, {"date": "2020-10-26", "close": 65.35, "volume": 1110898.0}, {"date": "2020-10-27", "close": 63.95, "volume": 1217086.0}, {"date": "2020-10-28", "close": 59.24, "volume": 1987210.0}, {"date": "2020-10-29", "close": 60.59, "volume": 946602.0}, {"date": "2020-10-30", "close": 59.27, "volume": 1688132.0}, {"date": "2020-11-02", "close": 59.32, "volume": 1960535.0}, {"date": "2020-11-03", "close": 63.92, "volume": 1473570.0}, {"date": "2020-11-04", "close": 66.46, "volume": 1469178.0}, {"date": "2020-11-05", "close": 66.57, "volume": 1443727.0}, {"date": "2020-11-06", "close": 67.19, "volume": 2438832.0}, {"date": "2020-11-09", "close": 78.07, "volume": 6432314.0}, {"date": "2020-11-10", "close": 73.02, "volume": 2312896.0}, {"date": "2020-11-11", "close": 74.76, "volume": 2565606.0}, {"date": "2020-11-12", "close": 71.68, "volume": 1962987.0}, {"date": "2020-11-13", "close": 69.4, "volume": 2312983.0}, {"date": "2020-11-16", "close": 70.99, "volume": 3050630.0}, {"date": "2020-11-17", "close": 68.06, "volume": 2420966.0}, {"date": "2020-11-18", "close": 66.5, "volume": 2555675.0}, {"date": "2020-11-19", "close": 66.71, "volume": 1847977.0}, {"date": "2020-11-20", "close": 66.29, "volume": 1466588.0}, {"date": "2020-11-23", "close": 69.11, "volume": 1635077.0}, {"date": "2020-11-24", "close": 74.68, "volume": 2981878.0}, {"date": "2020-11-25", "close": 72.2, "volume": 1187481.0}, {"date": "2020-11-27", "close": 72.26, "volume": 561997.0}, {"date": "2020-11-30", "close": 72.95, "volume": 912596.0}, {"date": "2020-12-01", "close": 75.11, "volume": 1311173.0}, {"date": "2020-12-02", "close": 74.55, "volume": 910017.0}, {"date": "2020-12-03", "close": 74.2, "volume": 686084.0}, {"date": "2020-12-04", "close": 75.12, "volume": 972140.0}, {"date": "2020-12-07", "close": 74.76, "volume": 764866.0}, {"date": "2020-12-08", "close": 75.73, "volume": 863796.0}, {"date": "2020-12-09", "close": 77.32, "volume": 1811468.0}, {"date": "2020-12-10", "close": 77.54, "volume": 804539.0}, {"date": "2020-12-11", "close": 76.19, "volume": 921130.0}, {"date": "2020-12-14", "close": 76.15, "volume": 1437774.0}, {"date": "2020-12-15", "close": 73.15, "volume": 1851130.0}, {"date": "2020-12-16", "close": 74.91, "volume": 928407.0}, {"date": "2020-12-17", "close": 74.7, "volume": 924493.0}, {"date": "2020-12-18", "close": 74.99, "volume": 1309676.0}, {"date": "2020-12-21", "close": 74.46, "volume": 1086578.0}, {"date": "2020-12-22", "close": 76.81, "volume": 1299675.0}, {"date": "2020-12-23", "close": 78.5, "volume": 932589.0}, {"date": "2020-12-24", "close": 77.74, "volume": 250382.0}, {"date": "2020-12-28", "close": 76.63, "volume": 959724.0}, {"date": "2020-12-29", "close": 76.34, "volume": 526726.0}, {"date": "2020-12-30", "close": 78.04, "volume": 622569.0}, {"date": "2020-12-31", "close": 77.63, "volume": 657278.0}, {"date": "2021-01-04", "close": 73.93, "volume": 1901965.0}, {"date": "2021-01-05", "close": 74.77, "volume": 1491833.0}, {"date": "2021-01-06", "close": 77.48, "volume": 1447893.0}, {"date": "2021-01-07", "close": 79.58, "volume": 1275214.0}, {"date": "2021-01-08", "close": 81.42, "volume": 934821.0}, {"date": "2021-01-11", "close": 82.74, "volume": 1637230.0}, {"date": "2021-01-12", "close": 83.75, "volume": 1119532.0}, {"date": "2021-01-13", "close": 82.72, "volume": 1386872.0}, {"date": "2021-01-14", "close": 82.19, "volume": 1144655.0}, {"date": "2021-01-15", "close": 81.09, "volume": 1200008.0}, {"date": "2021-01-19", "close": 80.11, "volume": 924909.0}, {"date": "2021-01-20", "close": 79.66, "volume": 1121996.0}, {"date": "2021-01-21", "close": 80.94, "volume": 1281044.0}, {"date": "2021-01-22", "close": 79.33, "volume": 1068349.0}, {"date": "2021-01-25", "close": 77.3, "volume": 2188673.0}, {"date": "2021-01-26", "close": 74.05, "volume": 2259701.0}, {"date": "2021-01-27", "close": 73.54, "volume": 2310451.0}, {"date": "2021-01-28", "close": 75.59, "volume": 1582569.0}, {"date": "2021-01-29", "close": 72.0, "volume": 1478397.0}, {"date": "2021-02-01", "close": 73.5, "volume": 1164130.0}, {"date": "2021-02-02", "close": 73.48, "volume": 1557364.0}, {"date": "2021-02-03", "close": 73.38, "volume": 1319934.0}, {"date": "2021-02-04", "close": 74.07, "volume": 2954453.0}, {"date": "2021-02-05", "close": 77.79, "volume": 3164110.0}, {"date": "2021-02-08", "close": 78.72, "volume": 1034542.0}, {"date": "2021-02-09", "close": 79.73, "volume": 938764.0}, {"date": "2021-02-10", "close": 78.1, "volume": 816391.0}, {"date": "2021-02-11", "close": 76.53, "volume": 1151733.0}, {"date": "2021-02-12", "close": 77.1, "volume": 810241.0}, {"date": "2021-02-16", "close": 76.56, "volume": 1282173.0}, {"date": "2021-02-17", "close": 78.72, "volume": 1148212.0}, {"date": "2021-02-18", "close": 79.77, "volume": 1577061.0}, {"date": "2021-02-19", "close": 78.5, "volume": 2745506.0}, {"date": "2021-02-22", "close": 81.55, "volume": 1747175.0}, {"date": "2021-02-23", "close": 83.98, "volume": 2047508.0}, {"date": "2021-02-24", "close": 88.68, "volume": 2396091.0}, {"date": "2021-02-25", "close": 88.64, "volume": 2538096.0}, {"date": "2021-02-26", "close": 86.09, "volume": 1300066.0}, {"date": "2021-03-01", "close": 84.66, "volume": 1554214.0}, {"date": "2021-03-02", "close": 83.57, "volume": 944781.0}, {"date": "2021-03-03", "close": 85.99, "volume": 1543113.0}, {"date": "2021-03-04", "close": 80.53, "volume": 1757124.0}, {"date": "2021-03-05", "close": 83.44, "volume": 2018370.0}, {"date": "2021-03-08", "close": 85.73, "volume": 2278509.0}, {"date": "2021-03-09", "close": 81.85, "volume": 1743159.0}, {"date": "2021-03-10", "close": 81.77, "volume": 1135594.0}, {"date": "2021-03-11", "close": 80.85, "volume": 806364.0}, {"date": "2021-03-12", "close": 80.04, "volume": 1260222.0}, {"date": "2021-03-15", "close": 83.97, "volume": 1651918.0}, {"date": "2021-03-16", "close": 82.13, "volume": 639364.0}, {"date": "2021-03-17", "close": 83.21, "volume": 661221.0}, {"date": "2021-03-18", "close": 80.58, "volume": 988506.0}, {"date": "2021-03-19", "close": 78.35, "volume": 1371295.0}, {"date": "2021-03-22", "close": 77.99, "volume": 925204.0}, {"date": "2021-03-23", "close": 75.45, "volume": 843772.0}, {"date": "2021-03-24", "close": 73.49, "volume": 1847692.0}, {"date": "2021-03-25", "close": 75.79, "volume": 1535887.0}, {"date": "2021-03-26", "close": 77.62, "volume": 984367.0}, {"date": "2021-03-29", "close": 75.02, "volume": 1241024.0}, {"date": "2021-03-30", "close": 75.66, "volume": 1020763.0}, {"date": "2021-03-31", "close": 77.3, "volume": 899746.0}, {"date": "2021-04-01", "close": 78.52, "volume": 924365.0}, {"date": "2021-04-05", "close": 79.76, "volume": 903844.0}, {"date": "2021-04-06", "close": 82.2, "volume": 1135941.0}, {"date": "2021-04-07", "close": 81.48, "volume": 888530.0}, {"date": "2021-04-08", "close": 86.22, "volume": 2947678.0}, {"date": "2021-04-09", "close": 85.74, "volume": 1355634.0}, {"date": "2021-04-12", "close": 85.5, "volume": 1240740.0}, {"date": "2021-04-13", "close": 86.5, "volume": 926901.0}, {"date": "2021-04-14", "close": 85.24, "volume": 1166921.0}, {"date": "2021-04-15", "close": 86.84, "volume": 1222948.0}, {"date": "2021-04-16", "close": 88.3, "volume": 721910.0}, {"date": "2021-04-19", "close": 86.8, "volume": 834688.0}, {"date": "2021-04-20", "close": 84.06, "volume": 827392.0}, {"date": "2021-04-21", "close": 86.59, "volume": 595296.0}, {"date": "2021-04-22", "close": 84.98, "volume": 1032167.0}, {"date": "2021-04-23", "close": 83.81, "volume": 801810.0}, {"date": "2021-04-26", "close": 84.69, "volume": 985967.0}, {"date": "2021-04-27", "close": 85.06, "volume": 723579.0}, {"date": "2021-04-28", "close": 84.47, "volume": 568163.0}, {"date": "2021-04-29", "close": 83.93, "volume": 512951.0}, {"date": "2021-04-30", "close": 83.99, "volume": 852931.0}, {"date": "2021-05-03", "close": 82.5, "volume": 1320014.0}, {"date": "2021-05-04", "close": 81.61, "volume": 1023323.0}, {"date": "2021-05-05", "close": 81.39, "volume": 560964.0}, {"date": "2021-05-06", "close": 80.58, "volume": 1549351.0}, {"date": "2021-05-07", "close": 77.14, "volume": 2156812.0}, {"date": "2021-05-10", "close": 78.23, "volume": 1415266.0}, {"date": "2021-05-11", "close": 77.12, "volume": 1095801.0}, {"date": "2021-05-12", "close": 73.19, "volume": 923662.0}, {"date": "2021-05-13", "close": 76.55, "volume": 1518489.0}, {"date": "2021-05-14", "close": 79.06, "volume": 1080875.0}, {"date": "2021-05-17", "close": 78.94, "volume": 1105411.0}, {"date": "2021-05-18", "close": 78.61, "volume": 1249993.0}, {"date": "2021-05-19", "close": 76.71, "volume": 812864.0}, {"date": "2021-05-20", "close": 77.57, "volume": 980588.0}, {"date": "2021-05-21", "close": 77.53, "volume": 489516.0}, {"date": "2021-05-24", "close": 78.46, "volume": 757093.0}, {"date": "2021-05-25", "close": 79.0, "volume": 777153.0}, {"date": "2021-05-26", "close": 80.24, "volume": 599093.0}, {"date": "2021-05-27", "close": 79.67, "volume": 633218.0}, {"date": "2021-05-28", "close": 78.77, "volume": 445676.0}, {"date": "2021-06-01", "close": 77.63, "volume": 989366.0}, {"date": "2021-06-02", "close": 76.24, "volume": 1043195.0}, {"date": "2021-06-03", "close": 75.2, "volume": 966159.0}, {"date": "2021-06-04", "close": 75.4, "volume": 948270.0}, {"date": "2021-06-07", "close": 74.81, "volume": 653749.0}, {"date": "2021-06-08", "close": 76.73, "volume": 658622.0}, {"date": "2021-06-09", "close": 76.2, "volume": 756220.0}, {"date": "2021-06-10", "close": 75.89, "volume": 1140324.0}, {"date": "2021-06-11", "close": 75.16, "volume": 642856.0}, {"date": "2021-06-14", "close": 75.83, "volume": 741382.0}, {"date": "2021-06-15", "close": 74.58, "volume": 711122.0}, {"date": "2021-06-16", "close": 73.02, "volume": 1062048.0}, {"date": "2021-06-17", "close": 74.22, "volume": 1330520.0}, {"date": "2021-06-18", "close": 74.37, "volume": 1022526.0}, {"date": "2021-06-21", "close": 76.12, "volume": 921432.0}, {"date": "2021-06-22", "close": 77.07, "volume": 731174.0}, {"date": "2021-06-23", "close": 77.89, "volume": 669637.0}, {"date": "2021-06-24", "close": 76.87, "volume": 603941.0}, {"date": "2021-06-25", "close": 78.12, "volume": 888906.0}, {"date": "2021-06-28", "close": 75.12, "volume": 915702.0}, {"date": "2021-06-29", "close": 74.65, "volume": 884308.0}, {"date": "2021-06-30", "close": 75.25, "volume": 686215.0}, {"date": "2021-07-01", "close": 75.42, "volume": 693217.0}, {"date": "2021-07-02", "close": 74.5, "volume": 579275.0}, {"date": "2021-07-06", "close": 74.02, "volume": 892247.0}, {"date": "2021-07-07", "close": 72.91, "volume": 1076459.0}, {"date": "2021-07-08", "close": 72.41, "volume": 1431162.0}, {"date": "2021-07-09", "close": 73.86, "volume": 756858.0}, {"date": "2021-07-12", "close": 73.8, "volume": 470264.0}, {"date": "2021-07-13", "close": 73.44, "volume": 1619829.0}, {"date": "2021-07-14", "close": 72.91, "volume": 1445922.0}, {"date": "2021-07-15", "close": 73.56, "volume": 1310443.0}, {"date": "2021-07-16", "close": 73.35, "volume": 1294645.0}, {"date": "2021-07-19", "close": 69.41, "volume": 2037679.0}, {"date": "2021-07-20", "close": 71.74, "volume": 1523579.0}, {"date": "2021-07-21", "close": 72.98, "volume": 1174587.0}, {"date": "2021-07-22", "close": 73.82, "volume": 885896.0}, {"date": "2021-07-23", "close": 75.4, "volume": 1015606.0}, {"date": "2021-07-26", "close": 76.1, "volume": 710771.0}, {"date": "2021-07-27", "close": 75.31, "volume": 795875.0}, {"date": "2021-07-28", "close": 75.97, "volume": 740436.0}, {"date": "2021-07-29", "close": 75.94, "volume": 728484.0}, {"date": "2021-07-30", "close": 75.23, "volume": 939214.0}, {"date": "2021-08-02", "close": 74.37, "volume": 790087.0}, {"date": "2021-08-03", "close": 73.45, "volume": 1841788.0}, {"date": "2021-08-04", "close": 72.7, "volume": 1086344.0}, {"date": "2021-08-05", "close": 76.03, "volume": 1001332.0}, {"date": "2021-08-06", "close": 75.59, "volume": 849329.0}, {"date": "2021-08-09", "close": 74.26, "volume": 2188447.0}, {"date": "2021-08-10", "close": 75.09, "volume": 1868418.0}, {"date": "2021-08-11", "close": 75.91, "volume": 1119151.0}, {"date": "2021-08-12", "close": 75.87, "volume": 757959.0}, {"date": "2021-08-13", "close": 75.08, "volume": 663015.0}, {"date": "2021-08-16", "close": 75.64, "volume": 873029.0}, {"date": "2021-08-17", "close": 73.04, "volume": 1139904.0}, {"date": "2021-08-18", "close": 71.54, "volume": 1634410.0}, {"date": "2021-08-19", "close": 68.99, "volume": 1890284.0}, {"date": "2021-08-20", "close": 70.13, "volume": 1134127.0}, {"date": "2021-08-23", "close": 73.71, "volume": 984388.0}, {"date": "2021-08-24", "close": 77.51, "volume": 1389502.0}, {"date": "2021-08-25", "close": 79.36, "volume": 1417600.0}, {"date": "2021-08-26", "close": 80.0, "volume": 1119991.0}, {"date": "2021-08-27", "close": 82.13, "volume": 1175674.0}, {"date": "2021-08-30", "close": 81.57, "volume": 1349390.0}, {"date": "2021-08-31", "close": 81.3, "volume": 813527.0}, {"date": "2021-09-01", "close": 79.84, "volume": 758818.0}, {"date": "2021-09-02", "close": 78.5, "volume": 810556.0}, {"date": "2021-09-03", "close": 76.48, "volume": 769449.0}, {"date": "2021-09-07", "close": 77.62, "volume": 861380.0}, {"date": "2021-09-08", "close": 77.0, "volume": 609809.0}, {"date": "2021-09-09", "close": 78.69, "volume": 798241.0}, {"date": "2021-09-10", "close": 77.33, "volume": 473734.0}, {"date": "2021-09-13", "close": 78.22, "volume": 799834.0}, {"date": "2021-09-14", "close": 78.85, "volume": 486200.0}, {"date": "2021-09-15", "close": 78.34, "volume": 704583.0}, {"date": "2021-09-16", "close": 78.77, "volume": 578273.0}, {"date": "2021-09-17", "close": 78.41, "volume": 1008783.0}, {"date": "2021-09-20", "close": 77.29, "volume": 658380.0}, {"date": "2021-09-21", "close": 76.28, "volume": 881877.0}, {"date": "2021-09-22", "close": 78.61, "volume": 775466.0}, {"date": "2021-09-23", "close": 79.47, "volume": 960590.0}, {"date": "2021-09-24", "close": 81.48, "volume": 523426.0}, {"date": "2021-09-27", "close": 80.49, "volume": 559640.0}, {"date": "2021-09-28", "close": 79.75, "volume": 639652.0}, {"date": "2021-09-29", "close": 78.57, "volume": 613962.0}, {"date": "2021-09-30", "close": 78.55, "volume": 671931.0}, {"date": "2021-10-01", "close": 83.09, "volume": 1429549.0}, {"date": "2021-10-04", "close": 81.84, "volume": 993822.0}, {"date": "2021-10-05", "close": 81.45, "volume": 676791.0}, {"date": "2021-10-06", "close": 80.07, "volume": 689612.0}, {"date": "2021-10-07", "close": 79.71, "volume": 839449.0}, {"date": "2021-10-08", "close": 79.32, "volume": 477593.0}, {"date": "2021-10-11", "close": 79.61, "volume": 404407.0}, {"date": "2021-10-12", "close": 80.25, "volume": 389212.0}, {"date": "2021-10-13", "close": 79.32, "volume": 490023.0}, {"date": "2021-10-14", "close": 82.13, "volume": 578441.0}, {"date": "2021-10-15", "close": 81.03, "volume": 421252.0}, {"date": "2021-10-18", "close": 80.81, "volume": 629007.0}, {"date": "2021-10-19", "close": 81.15, "volume": 432423.0}, {"date": "2021-10-20", "close": 77.1, "volume": 1443840.0}, {"date": "2021-10-21", "close": 79.45, "volume": 657703.0}, {"date": "2021-10-22", "close": 79.0, "volume": 556263.0}, {"date": "2021-10-25", "close": 79.0, "volume": 446952.0}, {"date": "2021-10-26", "close": 80.08, "volume": 423424.0}, {"date": "2021-10-27", "close": 79.76, "volume": 442038.0}, {"date": "2021-10-28", "close": 79.12, "volume": 457552.0}, {"date": "2021-10-29", "close": 79.55, "volume": 468442.0}, {"date": "2021-11-01", "close": 82.88, "volume": 718896.0}, {"date": "2021-11-02", "close": 82.47, "volume": 1051845.0}, {"date": "2021-11-03", "close": 82.61, "volume": 1163701.0}, {"date": "2021-11-04", "close": 92.25, "volume": 4232439.0}, {"date": "2021-11-05", "close": 95.73, "volume": 2634086.0}, {"date": "2021-11-08", "close": 95.91, "volume": 1116497.0}, {"date": "2021-11-09", "close": 94.51, "volume": 986162.0}, {"date": "2021-11-10", "close": 91.4, "volume": 806317.0}, {"date": "2021-11-11", "close": 90.41, "volume": 670886.0}, {"date": "2021-11-12", "close": 92.28, "volume": 1152087.0}, {"date": "2021-11-15", "close": 92.27, "volume": 1228406.0}, {"date": "2021-11-16", "close": 92.0, "volume": 812176.0}, {"date": "2021-11-17", "close": 91.8, "volume": 709504.0}, {"date": "2021-11-18", "close": 91.03, "volume": 649564.0}, {"date": "2021-11-19", "close": 90.04, "volume": 1102820.0}, {"date": "2021-11-22", "close": 88.99, "volume": 984490.0}, {"date": "2021-11-23", "close": 89.79, "volume": 1041445.0}, {"date": "2021-11-24", "close": 90.46, "volume": 811486.0}, {"date": "2021-11-26", "close": 84.5, "volume": 1062022.0}, {"date": "2021-11-29", "close": 85.02, "volume": 1083598.0}, {"date": "2021-11-30", "close": 81.69, "volume": 1131302.0}, {"date": "2021-12-01", "close": 78.71, "volume": 1099211.0}, {"date": "2021-12-02", "close": 82.14, "volume": 1038521.0}, {"date": "2021-12-03", "close": 80.6, "volume": 860806.0}, {"date": "2021-12-06", "close": 84.46, "volume": 1201507.0}, {"date": "2021-12-07", "close": 86.09, "volume": 746655.0}, {"date": "2021-12-08", "close": 89.13, "volume": 736005.0}, {"date": "2021-12-09", "close": 87.82, "volume": 439381.0}, {"date": "2021-12-10", "close": 87.91, "volume": 787165.0}, {"date": "2021-12-13", "close": 85.43, "volume": 669933.0}, {"date": "2021-12-14", "close": 86.1, "volume": 845450.0}, {"date": "2021-12-15", "close": 83.7, "volume": 1319503.0}, {"date": "2021-12-16", "close": 81.1, "volume": 773248.0}, {"date": "2021-12-17", "close": 82.13, "volume": 1331513.0}, {"date": "2021-12-20", "close": 81.42, "volume": 1092763.0}, {"date": "2021-12-21", "close": 86.19, "volume": 816054.0}, {"date": "2021-12-22", "close": 89.31, "volume": 972159.0}, {"date": "2021-12-23", "close": 90.97, "volume": 602930.0}, {"date": "2021-12-27", "close": 91.98, "volume": 666085.0}, {"date": "2021-12-28", "close": 91.32, "volume": 412072.0}, {"date": "2021-12-29", "close": 90.86, "volume": 285121.0}, {"date": "2021-12-30", "close": 91.33, "volume": 377689.0}, {"date": "2021-12-31", "close": 90.58, "volume": 338663.0}, {"date": "2022-01-03", "close": 92.04, "volume": 791293.0}, {"date": "2022-01-04", "close": 94.59, "volume": 1239766.0}, {"date": "2022-01-05", "close": 90.79, "volume": 803322.0}, {"date": "2022-01-06", "close": 90.57, "volume": 608967.0}, {"date": "2022-01-07", "close": 91.26, "volume": 773507.0}, {"date": "2022-01-10", "close": 88.58, "volume": 894198.0}, {"date": "2022-01-11", "close": 93.12, "volume": 1400802.0}, {"date": "2022-01-12", "close": 92.62, "volume": 1384073.0}, {"date": "2022-01-13", "close": 89.62, "volume": 1337817.0}, {"date": "2022-01-14", "close": 86.78, "volume": 1321289.0}, {"date": "2022-01-18", "close": 84.42, "volume": 1226036.0}, {"date": "2022-01-19", "close": 82.36, "volume": 842103.0}, {"date": "2022-01-20", "close": 83.06, "volume": 1437208.0}, {"date": "2022-01-21", "close": 83.85, "volume": 1172737.0}, {"date": "2022-01-24", "close": 85.3, "volume": 1358934.0}, {"date": "2022-01-25", "close": 82.75, "volume": 947486.0}, {"date": "2022-01-26", "close": 80.86, "volume": 685539.0}, {"date": "2022-01-27", "close": 81.23, "volume": 1122471.0}, {"date": "2022-01-28", "close": 84.64, "volume": 789892.0}, {"date": "2022-01-31", "close": 88.64, "volume": 1157741.0}, {"date": "2022-02-01", "close": 89.24, "volume": 675991.0}, {"date": "2022-02-02", "close": 88.44, "volume": 1002584.0}, {"date": "2022-02-03", "close": 85.56, "volume": 866157.0}, {"date": "2022-02-04", "close": 86.92, "volume": 519686.0}, {"date": "2022-02-07", "close": 88.39, "volume": 946536.0}, {"date": "2022-02-08", "close": 93.36, "volume": 1109865.0}, {"date": "2022-02-09", "close": 93.72, "volume": 1305797.0}, {"date": "2022-02-10", "close": 94.76, "volume": 651429.0}, {"date": "2022-02-11", "close": 92.27, "volume": 916347.0}, {"date": "2022-02-14", "close": 92.13, "volume": 892984.0}, {"date": "2022-02-15", "close": 95.52, "volume": 1004597.0}, {"date": "2022-02-16", "close": 95.82, "volume": 582919.0}, {"date": "2022-02-17", "close": 92.87, "volume": 1448382.0}, {"date": "2022-02-18", "close": 92.65, "volume": 632254.0}, {"date": "2022-02-22", "close": 91.2, "volume": 1351121.0}, {"date": "2022-02-23", "close": 89.62, "volume": 1039881.0}, {"date": "2022-02-24", "close": 89.25, "volume": 2371471.0}, {"date": "2022-02-25", "close": 86.02, "volume": 2054491.0}, {"date": "2022-02-28", "close": 84.63, "volume": 1413344.0}, {"date": "2022-03-01", "close": 81.8, "volume": 1277383.0}, {"date": "2022-03-02", "close": 84.94, "volume": 1233341.0}, {"date": "2022-03-03", "close": 81.48, "volume": 752515.0}, {"date": "2022-03-04", "close": 79.43, "volume": 879449.0}, {"date": "2022-03-07", "close": 73.94, "volume": 2433610.0}, {"date": "2022-03-08", "close": 78.41, "volume": 1634558.0}, {"date": "2022-03-09", "close": 80.44, "volume": 865968.0}, {"date": "2022-03-10", "close": 83.14, "volume": 981965.0}, {"date": "2022-03-11", "close": 81.87, "volume": 1139495.0}, {"date": "2022-03-14", "close": 81.03, "volume": 913401.0}, {"date": "2022-03-15", "close": 83.04, "volume": 714020.0}, {"date": "2022-03-16", "close": 86.58, "volume": 778265.0}, {"date": "2022-03-17", "close": 86.59, "volume": 695667.0}, {"date": "2022-03-18", "close": 86.43, "volume": 1404219.0}, {"date": "2022-03-21", "close": 84.73, "volume": 709425.0}, {"date": "2022-03-22", "close": 84.77, "volume": 968108.0}, {"date": "2022-03-23", "close": 84.5, "volume": 727623.0}, {"date": "2022-03-24", "close": 84.13, "volume": 1735669.0}, {"date": "2022-03-25", "close": 85.12, "volume": 900634.0}, {"date": "2022-03-28", "close": 84.84, "volume": 917386.0}, {"date": "2022-03-29", "close": 86.52, "volume": 1014234.0}, {"date": "2022-03-30", "close": 85.0, "volume": 754138.0}, {"date": "2022-03-31", "close": 84.48, "volume": 512964.0}, {"date": "2022-04-01", "close": 84.69, "volume": 600929.0}, {"date": "2022-04-04", "close": 84.39, "volume": 517941.0}, {"date": "2022-04-05", "close": 83.91, "volume": 691940.0}, {"date": "2022-04-06", "close": 81.77, "volume": 757621.0}, {"date": "2022-04-07", "close": 81.18, "volume": 1018534.0}, {"date": "2022-04-08", "close": 81.16, "volume": 443033.0}, {"date": "2022-04-11", "close": 81.11, "volume": 481173.0}, {"date": "2022-04-12", "close": 82.14, "volume": 525410.0}, {"date": "2022-04-13", "close": 85.23, "volume": 725398.0}, {"date": "2022-04-14", "close": 86.29, "volume": 452905.0}, {"date": "2022-04-18", "close": 85.15, "volume": 568788.0}, {"date": "2022-04-19", "close": 86.83, "volume": 667249.0}, {"date": "2022-04-20", "close": 85.03, "volume": 567750.0}, {"date": "2022-04-21", "close": 83.06, "volume": 713221.0}, {"date": "2022-04-22", "close": 82.23, "volume": 665829.0}, {"date": "2022-04-25", "close": 83.67, "volume": 542418.0}, {"date": "2022-04-26", "close": 79.75, "volume": 823105.0}, {"date": "2022-04-27", "close": 79.36, "volume": 675628.0}, {"date": "2022-04-28", "close": 81.76, "volume": 742779.0}, {"date": "2022-04-29", "close": 80.03, "volume": 630788.0}, {"date": "2022-05-02", "close": 80.92, "volume": 715802.0}, {"date": "2022-05-03", "close": 79.48, "volume": 629007.0}, {"date": "2022-05-04", "close": 79.75, "volume": 726597.0}, {"date": "2022-05-05", "close": 75.94, "volume": 436339.0}, {"date": "2022-05-06", "close": 74.88, "volume": 917058.0}, {"date": "2022-05-09", "close": 69.0, "volume": 1744393.0}, {"date": "2022-05-10", "close": 67.77, "volume": 2159126.0}, {"date": "2022-05-11", "close": 70.02, "volume": 2719315.0}, {"date": "2022-05-12", "close": 70.5, "volume": 1760614.0}, {"date": "2022-05-13", "close": 72.59, "volume": 1102064.0}, {"date": "2022-05-16", "close": 72.0, "volume": 935120.0}, {"date": "2022-05-17", "close": 71.48, "volume": 776111.0}, {"date": "2022-05-18", "close": 69.56, "volume": 1361212.0}, {"date": "2022-05-19", "close": 67.82, "volume": 1554467.0}, {"date": "2022-05-20", "close": 65.19, "volume": 1405090.0}, {"date": "2022-05-23", "close": 66.76, "volume": 1463566.0}, {"date": "2022-05-24", "close": 63.46, "volume": 784513.0}, {"date": "2022-05-25", "close": 65.36, "volume": 930905.0}, {"date": "2022-05-26", "close": 67.21, "volume": 715134.0}, {"date": "2022-05-27", "close": 70.07, "volume": 833148.0}, {"date": "2022-05-31", "close": 70.37, "volume": 1073953.0}, {"date": "2022-06-01", "close": 69.98, "volume": 698876.0}, {"date": "2022-06-02", "close": 71.84, "volume": 857325.0}, {"date": "2022-06-03", "close": 71.32, "volume": 601979.0}, {"date": "2022-06-06", "close": 70.16, "volume": 545158.0}, {"date": "2022-06-07", "close": 72.72, "volume": 742488.0}, {"date": "2022-06-08", "close": 71.9, "volume": 564516.0}, {"date": "2022-06-09", "close": 70.43, "volume": 753847.0}, {"date": "2022-06-10", "close": 69.0, "volume": 642096.0}, {"date": "2022-06-13", "close": 64.26, "volume": 987578.0}, {"date": "2022-06-14", "close": 63.6, "volume": 839631.0}, {"date": "2022-06-15", "close": 64.42, "volume": 794661.0}, {"date": "2022-06-16", "close": 61.47, "volume": 988882.0}, {"date": "2022-06-17", "close": 65.06, "volume": 1075128.0}, {"date": "2022-06-21", "close": 65.35, "volume": 1017160.0}, {"date": "2022-06-22", "close": 64.95, "volume": 904629.0}, {"date": "2022-06-23", "close": 67.49, "volume": 814885.0}, {"date": "2022-06-24", "close": 71.62, "volume": 1149261.0}, {"date": "2022-06-27", "close": 71.03, "volume": 828042.0}, {"date": "2022-06-28", "close": 69.58, "volume": 916892.0}, {"date": "2022-06-29", "close": 68.35, "volume": 616582.0}, {"date": "2022-06-30", "close": 68.01, "volume": 741599.0}, {"date": "2022-07-01", "close": 69.29, "volume": 598849.0}, {"date": "2022-07-05", "close": 71.52, "volume": 936656.0}, {"date": "2022-07-06", "close": 70.49, "volume": 659640.0}, {"date": "2022-07-07", "close": 73.14, "volume": 685664.0}, {"date": "2022-07-08", "close": 73.05, "volume": 675400.0}, {"date": "2022-07-11", "close": 71.75, "volume": 605284.0}, {"date": "2022-07-12", "close": 71.59, "volume": 793560.0}, {"date": "2022-07-13", "close": 72.53, "volume": 611394.0}, {"date": "2022-07-14", "close": 72.41, "volume": 550585.0}, {"date": "2022-07-15", "close": 75.02, "volume": 694939.0}, {"date": "2022-07-18", "close": 75.23, "volume": 1080300.0}, {"date": "2022-07-19", "close": 77.56, "volume": 785855.0}, {"date": "2022-07-20", "close": 79.44, "volume": 864383.0}, {"date": "2022-07-21", "close": 79.77, "volume": 735888.0}, {"date": "2022-07-22", "close": 79.39, "volume": 482158.0}, {"date": "2022-07-25", "close": 77.5, "volume": 691157.0}, {"date": "2022-07-26", "close": 76.53, "volume": 640550.0}, {"date": "2022-07-27", "close": 78.11, "volume": 670297.0}, {"date": "2022-07-28", "close": 79.92, "volume": 571915.0}, {"date": "2022-07-29", "close": 78.81, "volume": 619133.0}, {"date": "2022-08-01", "close": 78.87, "volume": 420526.0}, {"date": "2022-08-02", "close": 79.0, "volume": 340799.0}, {"date": "2022-08-03", "close": 81.22, "volume": 598533.0}, {"date": "2022-08-04", "close": 80.29, "volume": 570757.0}, {"date": "2022-08-05", "close": 80.25, "volume": 586791.0}, {"date": "2022-08-08", "close": 81.09, "volume": 924668.0}, {"date": "2022-08-09", "close": 76.45, "volume": 2043629.0}, {"date": "2022-08-10", "close": 77.11, "volume": 775801.0}, {"date": "2022-08-11", "close": 74.71, "volume": 1731597.0}, {"date": "2022-08-12", "close": 76.69, "volume": 873496.0}, {"date": "2022-08-15", "close": 78.25, "volume": 740512.0}, {"date": "2022-08-16", "close": 78.75, "volume": 593756.0}, {"date": "2022-08-17", "close": 77.81, "volume": 445335.0}, {"date": "2022-08-18", "close": 78.23, "volume": 530075.0}, {"date": "2022-08-19", "close": 77.66, "volume": 841710.0}, {"date": "2022-08-22", "close": 74.75, "volume": 636860.0}, {"date": "2022-08-23", "close": 76.21, "volume": 788087.0}, {"date": "2022-08-24", "close": 76.82, "volume": 440862.0}, {"date": "2022-08-25", "close": 77.46, "volume": 346669.0}, {"date": "2022-08-26", "close": 74.64, "volume": 768946.0}, {"date": "2022-08-29", "close": 73.07, "volume": 813500.0}, {"date": "2022-08-30", "close": 69.99, "volume": 1313067.0}, {"date": "2022-08-31", "close": 67.75, "volume": 1243012.0}, {"date": "2022-09-01", "close": 65.76, "volume": 1641973.0}, {"date": "2022-09-02", "close": 65.81, "volume": 956156.0}, {"date": "2022-09-06", "close": 64.84, "volume": 843560.0}, {"date": "2022-09-07", "close": 67.83, "volume": 969012.0}, {"date": "2022-09-08", "close": 69.85, "volume": 971409.0}, {"date": "2022-09-09", "close": 71.28, "volume": 653464.0}, {"date": "2022-09-12", "close": 71.71, "volume": 592601.0}, {"date": "2022-09-13", "close": 69.49, "volume": 647038.0}, {"date": "2022-09-14", "close": 69.58, "volume": 627971.0}, {"date": "2022-09-15", "close": 68.09, "volume": 628719.0}, {"date": "2022-09-16", "close": 65.58, "volume": 1332896.0}, {"date": "2022-09-19", "close": 64.86, "volume": 1013015.0}, {"date": "2022-09-20", "close": 63.02, "volume": 846863.0}, {"date": "2022-09-21", "close": 60.86, "volume": 1543146.0}, {"date": "2022-09-22", "close": 57.47, "volume": 1418293.0}, {"date": "2022-09-23", "close": 55.88, "volume": 1983849.0}, {"date": "2022-09-26", "close": 56.57, "volume": 1932185.0}, {"date": "2022-09-27", "close": 57.69, "volume": 1356269.0}, {"date": "2022-09-28", "close": 58.8, "volume": 900303.0}, {"date": "2022-09-29", "close": 56.96, "volume": 1220879.0}, {"date": "2022-09-30", "close": 57.66, "volume": 1090124.0}, {"date": "2022-10-03", "close": 58.36, "volume": 931409.0}, {"date": "2022-10-04", "close": 62.11, "volume": 1459269.0}, {"date": "2022-10-05", "close": 62.06, "volume": 946829.0}, {"date": "2022-10-06", "close": 62.15, "volume": 950318.0}, {"date": "2022-10-07", "close": 60.89, "volume": 977111.0}, {"date": "2022-10-10", "close": 60.22, "volume": 1034323.0}, {"date": "2022-10-11", "close": 60.86, "volume": 1084173.0}, {"date": "2022-10-12", "close": 60.49, "volume": 698242.0}, {"date": "2022-10-13", "close": 61.07, "volume": 719372.0}, {"date": "2022-10-14", "close": 59.38, "volume": 464910.0}, {"date": "2022-10-17", "close": 60.66, "volume": 668068.0}, {"date": "2022-10-18", "close": 60.81, "volume": 552292.0}, {"date": "2022-10-19", "close": 60.7, "volume": 837072.0}, {"date": "2022-10-20", "close": 58.98, "volume": 781555.0}, {"date": "2022-10-21", "close": 57.81, "volume": 1209027.0}, {"date": "2022-10-24", "close": 57.52, "volume": 862420.0}, {"date": "2022-10-25", "close": 60.63, "volume": 1584376.0}, {"date": "2022-10-26", "close": 60.66, "volume": 622150.0}, {"date": "2022-10-27", "close": 61.5, "volume": 644942.0}, {"date": "2022-10-28", "close": 63.46, "volume": 586152.0}, {"date": "2022-10-31", "close": 65.48, "volume": 1182837.0}, {"date": "2022-11-01", "close": 65.5, "volume": 1214830.0}, {"date": "2022-11-02", "close": 64.04, "volume": 1010588.0}, {"date": "2022-11-03", "close": 64.08, "volume": 545848.0}, {"date": "2022-11-04", "close": 62.62, "volume": 881431.0}, {"date": "2022-11-07", "close": 61.63, "volume": 1309658.0}, {"date": "2022-11-08", "close": 66.92, "volume": 3483223.0}, {"date": "2022-11-09", "close": 68.6, "volume": 1453412.0}, {"date": "2022-11-10", "close": 72.25, "volume": 1109426.0}, {"date": "2022-11-11", "close": 71.18, "volume": 1095548.0}, {"date": "2022-11-14", "close": 72.04, "volume": 1100595.0}, {"date": "2022-11-15", "close": 76.71, "volume": 1190054.0}, {"date": "2022-11-16", "close": 74.95, "volume": 943939.0}, {"date": "2022-11-17", "close": 72.87, "volume": 796857.0}, {"date": "2022-11-18", "close": 74.99, "volume": 873770.0}, {"date": "2022-11-21", "close": 73.62, "volume": 704218.0}, {"date": "2022-11-22", "close": 73.39, "volume": 618515.0}, {"date": "2022-11-23", "close": 75.51, "volume": 684156.0}, {"date": "2022-11-25", "close": 76.35, "volume": 334164.0}, {"date": "2022-11-28", "close": 76.77, "volume": 667062.0}, {"date": "2022-11-29", "close": 77.13, "volume": 702911.0}, {"date": "2022-11-30", "close": 78.36, "volume": 1111783.0}, {"date": "2022-12-01", "close": 79.47, "volume": 802424.0}, {"date": "2022-12-02", "close": 78.61, "volume": 356677.0}, {"date": "2022-12-05", "close": 77.41, "volume": 772281.0}, {"date": "2022-12-06", "close": 75.57, "volume": 588399.0}, {"date": "2022-12-07", "close": 76.01, "volume": 597995.0}, {"date": "2022-12-08", "close": 76.66, "volume": 613119.0}, {"date": "2022-12-09", "close": 74.93, "volume": 571606.0}, {"date": "2022-12-12", "close": 75.23, "volume": 696587.0}, {"date": "2022-12-13", "close": 77.28, "volume": 1010594.0}, {"date": "2022-12-14", "close": 78.0, "volume": 1067400.0}, {"date": "2022-12-15", "close": 76.59, "volume": 808104.0}, {"date": "2022-12-16", "close": 75.55, "volume": 914737.0}, {"date": "2022-12-19", "close": 75.26, "volume": 820565.0}, {"date": "2022-12-20", "close": 75.81, "volume": 869966.0}, {"date": "2022-12-21", "close": 78.52, "volume": 782395.0}, {"date": "2022-12-22", "close": 78.27, "volume": 839566.0}, {"date": "2022-12-23", "close": 79.13, "volume": 498416.0}, {"date": "2022-12-27", "close": 77.3, "volume": 480140.0}, {"date": "2022-12-28", "close": 77.08, "volume": 449850.0}, {"date": "2022-12-29", "close": 79.18, "volume": 460988.0}, {"date": "2022-12-30", "close": 78.8, "volume": 401642.0}, {"date": "2023-01-03", "close": 78.15, "volume": 1300716.0}, {"date": "2023-01-04", "close": 77.98, "volume": 1016110.0}, {"date": "2023-01-05", "close": 78.06, "volume": 1151880.0}, {"date": "2023-01-06", "close": 79.82, "volume": 791944.0}, {"date": "2023-01-09", "close": 82.36, "volume": 1131817.0}, {"date": "2023-01-10", "close": 83.05, "volume": 761211.0}, {"date": "2023-01-11", "close": 84.21, "volume": 1257214.0}, {"date": "2023-01-12", "close": 83.8, "volume": 921363.0}, {"date": "2023-01-13", "close": 83.69, "volume": 737886.0}, {"date": "2023-01-17", "close": 82.57, "volume": 877691.0}, {"date": "2023-01-18", "close": 82.94, "volume": 744909.0}, {"date": "2023-01-19", "close": 80.47, "volume": 2830340.0}, {"date": "2023-01-20", "close": 79.22, "volume": 1384056.0}, {"date": "2023-01-23", "close": 80.87, "volume": 1734447.0}, {"date": "2023-01-24", "close": 80.8, "volume": 977788.0}, {"date": "2023-01-25", "close": 81.8, "volume": 810576.0}, {"date": "2023-01-26", "close": 83.23, "volume": 700756.0}, {"date": "2023-01-27", "close": 82.34, "volume": 500793.0}, {"date": "2023-01-30", "close": 82.48, "volume": 590404.0}, {"date": "2023-01-31", "close": 84.65, "volume": 784950.0}, {"date": "2023-02-01", "close": 83.8, "volume": 543741.0}, {"date": "2023-02-02", "close": 83.47, "volume": 909864.0}, {"date": "2023-02-03", "close": 81.92, "volume": 842794.0}, {"date": "2023-02-06", "close": 81.68, "volume": 1043249.0}, {"date": "2023-02-07", "close": 82.43, "volume": 697448.0}, {"date": "2023-02-08", "close": 83.26, "volume": 586203.0}, {"date": "2023-02-09", "close": 80.31, "volume": 742132.0}, {"date": "2023-02-10", "close": 81.29, "volume": 608523.0}, {"date": "2023-02-13", "close": 82.45, "volume": 480886.0}, {"date": "2023-02-14", "close": 83.05, "volume": 740742.0}, {"date": "2023-02-15", "close": 84.18, "volume": 1060383.0}, {"date": "2023-02-16", "close": 80.27, "volume": 1204749.0}, {"date": "2023-02-17", "close": 77.55, "volume": 1686413.0}, {"date": "2023-02-21", "close": 76.23, "volume": 1295794.0}, {"date": "2023-02-22", "close": 79.11, "volume": 1949949.0}, {"date": "2023-02-23", "close": 83.29, "volume": 2264458.0}, {"date": "2023-02-24", "close": 80.6, "volume": 1496789.0}, {"date": "2023-02-27", "close": 80.49, "volume": 737532.0}, {"date": "2023-02-28", "close": 81.05, "volume": 747014.0}, {"date": "2023-03-01", "close": 79.8, "volume": 663165.0}, {"date": "2023-03-02", "close": 80.35, "volume": 618468.0}, {"date": "2023-03-03", "close": 80.71, "volume": 468333.0}, {"date": "2023-03-06", "close": 81.88, "volume": 728971.0}, {"date": "2023-03-07", "close": 81.06, "volume": 448464.0}, {"date": "2023-03-08", "close": 80.72, "volume": 746675.0}, {"date": "2023-03-09", "close": 77.72, "volume": 746600.0}, {"date": "2023-03-10", "close": 76.85, "volume": 891484.0}, {"date": "2023-03-13", "close": 75.15, "volume": 907737.0}, {"date": "2023-03-14", "close": 75.44, "volume": 653956.0}, {"date": "2023-03-15", "close": 75.33, "volume": 886005.0}, {"date": "2023-03-16", "close": 76.22, "volume": 644181.0}, {"date": "2023-03-17", "close": 74.0, "volume": 697402.0}, {"date": "2023-03-20", "close": 74.53, "volume": 781803.0}, {"date": "2023-03-21", "close": 76.66, "volume": 907086.0}, {"date": "2023-03-22", "close": 75.38, "volume": 771020.0}, {"date": "2023-03-23", "close": 74.68, "volume": 597126.0}, {"date": "2023-03-24", "close": 74.47, "volume": 704565.0}, {"date": "2023-03-27", "close": 75.79, "volume": 863511.0}, {"date": "2023-03-28", "close": 76.01, "volume": 472508.0}, {"date": "2023-03-29", "close": 75.62, "volume": 507264.0}, {"date": "2023-03-30", "close": 76.71, "volume": 602274.0}, {"date": "2023-03-31", "close": 77.67, "volume": 721011.0}, {"date": "2023-04-03", "close": 76.36, "volume": 763642.0}, {"date": "2023-04-04", "close": 76.39, "volume": 1019209.0}, {"date": "2023-04-05", "close": 75.83, "volume": 790025.0}, {"date": "2023-04-06", "close": 75.9, "volume": 563603.0}, {"date": "2023-04-10", "close": 78.07, "volume": 890095.0}, {"date": "2023-04-11", "close": 79.13, "volume": 872824.0}, {"date": "2023-04-12", "close": 76.74, "volume": 1433011.0}, {"date": "2023-04-13", "close": 77.24, "volume": 396917.0}, {"date": "2023-04-14", "close": 76.54, "volume": 594952.0}, {"date": "2023-04-17", "close": 76.68, "volume": 661468.0}, {"date": "2023-04-18", "close": 78.13, "volume": 753178.0}, {"date": "2023-04-19", "close": 77.85, "volume": 708469.0}, {"date": "2023-04-20", "close": 77.59, "volume": 565192.0}, {"date": "2023-04-21", "close": 79.55, "volume": 778591.0}, {"date": "2023-04-24", "close": 78.72, "volume": 697344.0}, {"date": "2023-04-25", "close": 78.65, "volume": 804853.0}, {"date": "2023-04-26", "close": 79.9, "volume": 1137688.0}, {"date": "2023-04-27", "close": 82.05, "volume": 1059888.0}, {"date": "2023-04-28", "close": 83.14, "volume": 941668.0}, {"date": "2023-05-01", "close": 83.13, "volume": 944773.0}, {"date": "2023-05-02", "close": 82.63, "volume": 587833.0}, {"date": "2023-05-03", "close": 81.55, "volume": 1160658.0}, {"date": "2023-05-04", "close": 68.29, "volume": 5930263.0}, {"date": "2023-05-05", "close": 69.53, "volume": 2569237.0}, {"date": "2023-05-08", "close": 72.02, "volume": 1442517.0}, {"date": "2023-05-09", "close": 70.26, "volume": 1260838.0}, {"date": "2023-05-10", "close": 69.11, "volume": 1088399.0}, {"date": "2023-05-11", "close": 69.29, "volume": 869974.0}, {"date": "2023-05-12", "close": 68.2, "volume": 965594.0}, {"date": "2023-05-15", "close": 69.0, "volume": 770482.0}, {"date": "2023-05-16", "close": 69.06, "volume": 1104943.0}, {"date": "2023-05-17", "close": 69.86, "volume": 645531.0}, {"date": "2023-05-18", "close": 69.66, "volume": 797614.0}, {"date": "2023-05-19", "close": 67.73, "volume": 1076879.0}, {"date": "2023-05-22", "close": 68.0, "volume": 875914.0}, {"date": "2023-05-23", "close": 66.47, "volume": 793066.0}, {"date": "2023-05-24", "close": 66.85, "volume": 676893.0}, {"date": "2023-05-25", "close": 66.61, "volume": 884613.0}, {"date": "2023-05-26", "close": 66.35, "volume": 733888.0}, {"date": "2023-05-30", "close": 65.03, "volume": 859014.0}, {"date": "2023-05-31", "close": 63.94, "volume": 1056594.0}, {"date": "2023-06-01", "close": 63.13, "volume": 1659628.0}, {"date": "2023-06-02", "close": 63.71, "volume": 3486265.0}, {"date": "2023-06-05", "close": 65.99, "volume": 2221828.0}, {"date": "2023-06-06", "close": 67.56, "volume": 1762755.0}, {"date": "2023-06-07", "close": 67.47, "volume": 1402015.0}, {"date": "2023-06-08", "close": 67.2, "volume": 1006875.0}, {"date": "2023-06-09", "close": 67.27, "volume": 1144279.0}, {"date": "2023-06-12", "close": 69.42, "volume": 1494187.0}, {"date": "2023-06-13", "close": 71.14, "volume": 1865214.0}, {"date": "2023-06-14", "close": 71.0, "volume": 1466638.0}, {"date": "2023-06-15", "close": 69.96, "volume": 1489069.0}, {"date": "2023-06-16", "close": 70.66, "volume": 14185200.0}, {"date": "2023-06-20", "close": 67.21, "volume": 2513452.0}, {"date": "2023-06-21", "close": 67.25, "volume": 1597617.0}, {"date": "2023-06-22", "close": 67.86, "volume": 1270617.0}, {"date": "2023-06-23", "close": 65.7, "volume": 3226103.0}, {"date": "2023-06-26", "close": 66.35, "volume": 891432.0}, {"date": "2023-06-27", "close": 67.01, "volume": 1396526.0}, {"date": "2023-06-28", "close": 66.44, "volume": 1037665.0}, {"date": "2023-06-29", "close": 67.75, "volume": 1102853.0}, {"date": "2023-06-30", "close": 67.44, "volume": 995179.0}, {"date": "2023-07-03", "close": 67.55, "volume": 414281.0}, {"date": "2023-07-05", "close": 66.01, "volume": 899168.0}, {"date": "2023-07-06", "close": 66.06, "volume": 1311054.0}, {"date": "2023-07-07", "close": 66.76, "volume": 1210680.0}, {"date": "2023-07-10", "close": 69.24, "volume": 1050538.0}, {"date": "2023-07-11", "close": 69.35, "volume": 980387.0}, {"date": "2023-07-12", "close": 69.26, "volume": 954553.0}, {"date": "2023-07-13", "close": 68.87, "volume": 1132823.0}, {"date": "2023-07-14", "close": 69.07, "volume": 901596.0}, {"date": "2023-07-17", "close": 68.41, "volume": 935438.0}, {"date": "2023-07-18", "close": 68.76, "volume": 1238550.0}, {"date": "2023-07-19", "close": 67.93, "volume": 1566369.0}, {"date": "2023-07-20", "close": 66.52, "volume": 1064410.0}, {"date": "2023-07-21", "close": 67.43, "volume": 1617151.0}, {"date": "2023-07-24", "close": 66.61, "volume": 1433383.0}, {"date": "2023-07-25", "close": 67.0, "volume": 1631189.0}, {"date": "2023-07-26", "close": 67.65, "volume": 1340798.0}, {"date": "2023-07-27", "close": 65.58, "volume": 1404221.0}, {"date": "2023-07-28", "close": 65.88, "volume": 1115505.0}, {"date": "2023-07-31", "close": 67.54, "volume": 1783632.0}, {"date": "2023-08-01", "close": 67.38, "volume": 1241564.0}, {"date": "2023-08-02", "close": 66.25, "volume": 1850078.0}, {"date": "2023-08-03", "close": 62.23, "volume": 4670700.0}, {"date": "2023-08-04", "close": 61.51, "volume": 2232249.0}, {"date": "2023-08-07", "close": 61.81, "volume": 2259777.0}, {"date": "2023-08-08", "close": 61.46, "volume": 1534588.0}, {"date": "2023-08-09", "close": 60.82, "volume": 1482818.0}, {"date": "2023-08-10", "close": 61.39, "volume": 832209.0}, {"date": "2023-08-11", "close": 60.67, "volume": 1187697.0}, {"date": "2023-08-14", "close": 61.8, "volume": 1048171.0}, {"date": "2023-08-15", "close": 61.12, "volume": 1019979.0}, {"date": "2023-08-16", "close": 60.58, "volume": 949362.0}, {"date": "2023-08-17", "close": 59.05, "volume": 1143144.0}, {"date": "2023-08-18", "close": 59.57, "volume": 1348885.0}, {"date": "2023-08-21", "close": 58.22, "volume": 1196945.0}, {"date": "2023-08-22", "close": 59.6, "volume": 1383179.0}, {"date": "2023-08-23", "close": 60.24, "volume": 1019582.0}, {"date": "2023-08-24", "close": 59.3, "volume": 1118129.0}, {"date": "2023-08-25", "close": 60.02, "volume": 937201.0}, {"date": "2023-08-28", "close": 60.55, "volume": 699365.0}, {"date": "2023-08-29", "close": 61.44, "volume": 1048485.0}, {"date": "2023-08-30", "close": 61.37, "volume": 794561.0}, {"date": "2023-08-31", "close": 60.8, "volume": 607683.0}, {"date": "2023-09-01", "close": 61.66, "volume": 680220.0}, {"date": "2023-09-05", "close": 60.99, "volume": 795045.0}, {"date": "2023-09-06", "close": 60.17, "volume": 782804.0}, {"date": "2023-09-07", "close": 59.45, "volume": 810734.0}, {"date": "2023-09-08", "close": 58.84, "volume": 700310.0}, {"date": "2023-09-11", "close": 58.32, "volume": 833202.0}, {"date": "2023-09-12", "close": 59.59, "volume": 1944762.0}, {"date": "2023-09-13", "close": 58.88, "volume": 958878.0}, {"date": "2023-09-14", "close": 59.8, "volume": 1040175.0}, {"date": "2023-09-15", "close": 50.29, "volume": 12752390.0}, {"date": "2023-09-18", "close": 48.5, "volume": 6339545.0}, {"date": "2023-09-19", "close": 46.42, "volume": 6031329.0}, {"date": "2023-09-20", "close": 46.7, "volume": 3270557.0}, {"date": "2023-09-21", "close": 45.81, "volume": 3071047.0}, {"date": "2023-09-22", "close": 45.37, "volume": 3320090.0}, {"date": "2023-09-25", "close": 45.17, "volume": 2465167.0}, {"date": "2023-09-26", "close": 44.41, "volume": 2637454.0}, {"date": "2023-09-27", "close": 46.12, "volume": 3074339.0}, {"date": "2023-09-28", "close": 46.95, "volume": 1988933.0}, {"date": "2023-09-29", "close": 49.18, "volume": 4534844.0}, {"date": "2023-10-02", "close": 48.23, "volume": 1980007.0}, {"date": "2023-10-03", "close": 46.98, "volume": 1803835.0}, {"date": "2023-10-04", "close": 47.45, "volume": 1054295.0}, {"date": "2023-10-05", "close": 47.4, "volume": 1178986.0}, {"date": "2023-10-06", "close": 48.1, "volume": 1859820.0}, {"date": "2023-10-09", "close": 47.97, "volume": 1123127.0}, {"date": "2023-10-10", "close": 49.73, "volume": 1505585.0}, {"date": "2023-10-11", "close": 51.15, "volume": 3173746.0}, {"date": "2023-10-12", "close": 50.86, "volume": 1612248.0}, {"date": "2023-10-13", "close": 50.98, "volume": 1606645.0}, {"date": "2023-10-16", "close": 52.73, "volume": 2351618.0}, {"date": "2023-10-17", "close": 55.32, "volume": 2802134.0}, {"date": "2023-10-18", "close": 54.57, "volume": 1910900.0}, {"date": "2023-10-19", "close": 54.1, "volume": 1924936.0}, {"date": "2023-10-20", "close": 53.16, "volume": 1424210.0}, {"date": "2023-10-23", "close": 53.55, "volume": 989098.0}, {"date": "2023-10-24", "close": 55.08, "volume": 1533637.0}, {"date": "2023-10-25", "close": 54.47, "volume": 1078453.0}, {"date": "2023-10-26", "close": 54.69, "volume": 1061784.0}, {"date": "2023-10-27", "close": 54.19, "volume": 931510.0}, {"date": "2023-10-30", "close": 55.3, "volume": 1337420.0}, {"date": "2023-10-31", "close": 55.27, "volume": 1153647.0}, {"date": "2023-11-01", "close": 53.98, "volume": 1746761.0}, {"date": "2023-11-02", "close": 55.37, "volume": 1773212.0}, {"date": "2023-11-03", "close": 55.32, "volume": 2267280.0}, {"date": "2023-11-06", "close": 55.17, "volume": 3482697.0}, {"date": "2023-11-07", "close": 62.57, "volume": 5489952.0}, {"date": "2023-11-08", "close": 61.55, "volume": 2377972.0}, {"date": "2023-11-09", "close": 62.94, "volume": 2082049.0}, {"date": "2023-11-10", "close": 64.14, "volume": 1628797.0}, {"date": "2023-11-13", "close": 63.83, "volume": 1025386.0}, {"date": "2023-11-14", "close": 65.16, "volume": 1297812.0}, {"date": "2023-11-15", "close": 64.61, "volume": 1233763.0}, {"date": "2023-11-16", "close": 63.67, "volume": 1019450.0}, {"date": "2023-11-17", "close": 64.71, "volume": 990214.0}, {"date": "2023-11-20", "close": 64.21, "volume": 929095.0}, {"date": "2023-11-21", "close": 64.77, "volume": 990880.0}, {"date": "2023-11-22", "close": 65.92, "volume": 1012803.0}, {"date": "2023-11-24", "close": 65.51, "volume": 333205.0}, {"date": "2023-11-27", "close": 65.31, "volume": 1028872.0}, {"date": "2023-11-28", "close": 65.74, "volume": 884412.0}, {"date": "2023-11-29", "close": 67.16, "volume": 1499702.0}, {"date": "2023-11-30", "close": 67.94, "volume": 1153145.0}, {"date": "2023-12-01", "close": 69.66, "volume": 1182134.0}, {"date": "2023-12-04", "close": 69.49, "volume": 885936.0}, {"date": "2023-12-05", "close": 68.3, "volume": 1054096.0}, {"date": "2023-12-06", "close": 68.57, "volume": 2536774.0}, {"date": "2023-12-07", "close": 68.05, "volume": 864555.0}, {"date": "2023-12-08", "close": 67.65, "volume": 891700.0}, {"date": "2023-12-11", "close": 68.04, "volume": 825261.0}, {"date": "2023-12-12", "close": 70.5, "volume": 2147072.0}, {"date": "2023-12-13", "close": 70.57, "volume": 1154849.0}, {"date": "2023-12-14", "close": 70.21, "volume": 1419194.0}, {"date": "2023-12-15", "close": 69.91, "volume": 1814409.0}, {"date": "2023-12-18", "close": 69.5, "volume": 646518.0}, {"date": "2023-12-19", "close": 71.11, "volume": 801743.0}, {"date": "2023-12-20", "close": 71.89, "volume": 1319142.0}, {"date": "2023-12-21", "close": 72.61, "volume": 1017915.0}, {"date": "2023-12-22", "close": 73.09, "volume": 801683.0}, {"date": "2023-12-26", "close": 73.18, "volume": 399330.0}, {"date": "2023-12-27", "close": 73.75, "volume": 589434.0}, {"date": "2023-12-28", "close": 73.5, "volume": 559261.0}, {"date": "2023-12-29", "close": 73.0, "volume": 681325.0}, {"date": "2024-01-02", "close": 72.96, "volume": 1095715.0}, {"date": "2024-01-03", "close": 71.57, "volume": 1507638.0}, {"date": "2024-01-04", "close": 71.87, "volume": 991690.0}, {"date": "2024-01-05", "close": 72.61, "volume": 883260.0}, {"date": "2024-01-08", "close": 73.82, "volume": 2291536.0}, {"date": "2024-01-09", "close": 73.55, "volume": 1574721.0}, {"date": "2024-01-10", "close": 73.95, "volume": 1280033.0}, {"date": "2024-01-11", "close": 73.34, "volume": 881334.0}, {"date": "2024-01-12", "close": 73.45, "volume": 1208992.0}, {"date": "2024-01-16", "close": 74.32, "volume": 1236314.0}, {"date": "2024-01-17", "close": 73.82, "volume": 1097710.0}, {"date": "2024-01-18", "close": 74.92, "volume": 1158631.0}, {"date": "2024-01-19", "close": 74.83, "volume": 1293071.0}, {"date": "2024-01-22", "close": 73.3, "volume": 1714068.0}, {"date": "2024-01-23", "close": 73.33, "volume": 1115780.0}, {"date": "2024-01-24", "close": 70.3, "volume": 2670782.0}, {"date": "2024-01-25", "close": 70.11, "volume": 2784182.0}, {"date": "2024-01-26", "close": 68.99, "volume": 1354431.0}, {"date": "2024-01-29", "close": 70.25, "volume": 1196311.0}, {"date": "2024-01-30", "close": 68.85, "volume": 1177883.0}, {"date": "2024-01-31", "close": 67.76, "volume": 1442116.0}, {"date": "2024-02-01", "close": 69.31, "volume": 951758.0}, {"date": "2024-02-02", "close": 68.97, "volume": 1025422.0}, {"date": "2024-02-05", "close": 67.67, "volume": 1200144.0}, {"date": "2024-02-06", "close": 69.25, "volume": 1009783.0}, {"date": "2024-02-07", "close": 69.34, "volume": 645917.0}, {"date": "2024-02-08", "close": 70.14, "volume": 815520.0}, {"date": "2024-02-09", "close": 69.95, "volume": 928402.0}, {"date": "2024-02-12", "close": 69.99, "volume": 1121245.0}, {"date": "2024-02-13", "close": 67.26, "volume": 1135929.0}, {"date": "2024-02-14", "close": 67.47, "volume": 1227429.0}, {"date": "2024-02-15", "close": 67.63, "volume": 1219991.0}, {"date": "2024-02-16", "close": 66.47, "volume": 2114153.0}, {"date": "2024-02-20", "close": 65.49, "volume": 1854633.0}, {"date": "2024-02-21", "close": 65.86, "volume": 3045383.0}, {"date": "2024-02-22", "close": 62.38, "volume": 4044760.0}, {"date": "2024-02-23", "close": 63.71, "volume": 2388771.0}, {"date": "2024-02-26", "close": 62.56, "volume": 1340478.0}, {"date": "2024-02-27", "close": 63.5, "volume": 1240531.0}, {"date": "2024-02-28", "close": 62.76, "volume": 1297271.0}, {"date": "2024-02-29", "close": 62.05, "volume": 1397205.0}, {"date": "2024-03-01", "close": 62.22, "volume": 1508716.0}, {"date": "2024-03-04", "close": 62.15, "volume": 1556818.0}, {"date": "2024-03-05", "close": 63.92, "volume": 1865065.0}, {"date": "2024-03-06", "close": 64.81, "volume": 1765414.0}, {"date": "2024-03-07", "close": 66.92, "volume": 1521644.0}, {"date": "2024-03-08", "close": 65.0, "volume": 1326044.0}, {"date": "2024-03-11", "close": 63.25, "volume": 1114124.0}, {"date": "2024-03-12", "close": 63.64, "volume": 800010.0}, {"date": "2024-03-13", "close": 62.75, "volume": 938147.0}, {"date": "2024-03-14", "close": 60.93, "volume": 1464082.0}, {"date": "2024-03-15", "close": 60.61, "volume": 1517118.0}, {"date": "2024-03-18", "close": 59.71, "volume": 1443139.0}, {"date": "2024-03-19", "close": 56.46, "volume": 6399809.0}, {"date": "2024-03-20", "close": 56.91, "volume": 4286654.0}, {"date": "2024-03-21", "close": 58.86, "volume": 2450117.0}, {"date": "2024-03-22", "close": 59.9, "volume": 2199531.0}, {"date": "2024-03-25", "close": 58.43, "volume": 1825674.0}, {"date": "2024-03-26", "close": 59.05, "volume": 1478614.0}, {"date": "2024-03-27", "close": 61.01, "volume": 1791091.0}, {"date": "2024-03-28", "close": 62.63, "volume": 2043311.0}, {"date": "2024-04-01", "close": 64.07, "volume": 2296303.0}, {"date": "2024-04-02", "close": 63.31, "volume": 1845520.0}, {"date": "2024-04-03", "close": 64.17, "volume": 1551367.0}, {"date": "2024-04-04", "close": 62.66, "volume": 1569869.0}, {"date": "2024-04-05", "close": 63.14, "volume": 1356791.0}, {"date": "2024-04-08", "close": 63.07, "volume": 1195440.0}, {"date": "2024-04-09", "close": 65.14, "volume": 1762238.0}, {"date": "2024-04-10", "close": 63.62, "volume": 1175214.0}, {"date": "2024-04-11", "close": 62.6, "volume": 1455451.0}, {"date": "2024-04-12", "close": 61.29, "volume": 2101463.0}, {"date": "2024-04-15", "close": 62.56, "volume": 1551706.0}, {"date": "2024-04-16", "close": 60.76, "volume": 2564107.0}, {"date": "2024-04-17", "close": 59.35, "volume": 1807163.0}, {"date": "2024-04-18", "close": 58.65, "volume": 1852509.0}, {"date": "2024-04-19", "close": 58.68, "volume": 1980356.0}, {"date": "2024-04-22", "close": 59.36, "volume": 2074221.0}, {"date": "2024-04-23", "close": 60.44, "volume": 1809900.0}, {"date": "2024-04-24", "close": 61.09, "volume": 2074009.0}, {"date": "2024-04-25", "close": 59.88, "volume": 1799322.0}, {"date": "2024-04-26", "close": 60.27, "volume": 1903280.0}, {"date": "2024-04-29", "close": 60.07, "volume": 1667411.0}, {"date": "2024-04-30", "close": 59.84, "volume": 2102672.0}, {"date": "2024-05-01", "close": 58.66, "volume": 1712436.0}, {"date": "2024-05-02", "close": 60.09, "volume": 997559.0}, {"date": "2024-05-03", "close": 59.53, "volume": 1194797.0}, {"date": "2024-05-06", "close": 60.63, "volume": 2074369.0}, {"date": "2024-05-07", "close": 62.02, "volume": 2394270.0}, {"date": "2024-05-08", "close": 61.85, "volume": 2218699.0}, {"date": "2024-05-09", "close": 65.32, "volume": 5129564.0}, {"date": "2024-05-10", "close": 64.95, "volume": 2388512.0}, {"date": "2024-05-13", "close": 65.56, "volume": 2048519.0}, {"date": "2024-05-14", "close": 65.8, "volume": 2263743.0}, {"date": "2024-05-15", "close": 67.3, "volume": 1810948.0}, {"date": "2024-05-16", "close": 65.4, "volume": 1882619.0}, {"date": "2024-05-17", "close": 63.27, "volume": 2441600.0}, {"date": "2024-05-20", "close": 64.77, "volume": 1708073.0}, {"date": "2024-05-21", "close": 65.45, "volume": 1004073.0}, {"date": "2024-05-22", "close": 64.72, "volume": 1282957.0}, {"date": "2024-05-23", "close": 63.39, "volume": 1479341.0}, {"date": "2024-05-24", "close": 63.54, "volume": 1436879.0}, {"date": "2024-05-28", "close": 61.53, "volume": 1876268.0}, {"date": "2024-05-29", "close": 60.8, "volume": 1274127.0}, {"date": "2024-05-30", "close": 61.24, "volume": 1378166.0}, {"date": "2024-05-31", "close": 63.64, "volume": 2099697.0}, {"date": "2024-06-03", "close": 63.81, "volume": 1777351.0}, {"date": "2024-06-04", "close": 63.25, "volume": 1289197.0}, {"date": "2024-06-05", "close": 65.64, "volume": 1601491.0}, {"date": "2024-06-06", "close": 65.93, "volume": 1209563.0}, {"date": "2024-06-07", "close": 68.07, "volume": 2234745.0}, {"date": "2024-06-10", "close": 71.23, "volume": 2883745.0}, {"date": "2024-06-11", "close": 71.4, "volume": 1710160.0}, {"date": "2024-06-12", "close": 72.48, "volume": 1666267.0}, {"date": "2024-06-13", "close": 72.5, "volume": 1828855.0}, {"date": "2024-06-14", "close": 71.15, "volume": 1438660.0}, {"date": "2024-06-17", "close": 71.99, "volume": 1373511.0}, {"date": "2024-06-18", "close": 72.56, "volume": 1369795.0}, {"date": "2024-06-20", "close": 73.02, "volume": 1303941.0}, {"date": "2024-06-21", "close": 72.73, "volume": 2092647.0}, {"date": "2024-06-24", "close": 73.02, "volume": 2594566.0}, {"date": "2024-06-25", "close": 73.36, "volume": 1526532.0}, {"date": "2024-06-26", "close": 74.22, "volume": 1060610.0}, {"date": "2024-06-27", "close": 73.92, "volume": 1136214.0}, {"date": "2024-06-28", "close": 73.59, "volume": 1705126.0}, {"date": "2024-07-01", "close": 72.15, "volume": 1436866.0}, {"date": "2024-07-02", "close": 73.49, "volume": 1480402.0}, {"date": "2024-07-03", "close": 73.94, "volume": 878866.0}, {"date": "2024-07-05", "close": 73.86, "volume": 951058.0}, {"date": "2024-07-08", "close": 72.63, "volume": 1331982.0}, {"date": "2024-07-09", "close": 72.07, "volume": 1210296.0}, {"date": "2024-07-10", "close": 72.26, "volume": 874652.0}, {"date": "2024-07-11", "close": 73.89, "volume": 1672231.0}, {"date": "2024-07-12", "close": 75.37, "volume": 1503583.0}, {"date": "2024-07-15", "close": 76.47, "volume": 1901406.0}, {"date": "2024-07-16", "close": 77.4, "volume": 1408063.0}, {"date": "2024-07-17", "close": 77.25, "volume": 1439459.0}, {"date": "2024-07-18", "close": 76.75, "volume": 1033051.0}, {"date": "2024-07-19", "close": 76.5, "volume": 953920.0}, {"date": "2024-07-22", "close": 76.39, "volume": 1109965.0}, {"date": "2024-07-23", "close": 76.58, "volume": 1122047.0}, {"date": "2024-07-24", "close": 75.4, "volume": 1034968.0}, {"date": "2024-07-25", "close": 74.7, "volume": 1463116.0}, {"date": "2024-07-26", "close": 74.99, "volume": 823056.0}, {"date": "2024-07-29", "close": 74.23, "volume": 1039391.0}, {"date": "2024-07-30", "close": 73.86, "volume": 956231.0}, {"date": "2024-07-31", "close": 73.7, "volume": 1847249.0}, {"date": "2024-08-01", "close": 72.67, "volume": 1962025.0}, {"date": "2024-08-02", "close": 72.4, "volume": 2019801.0}, {"date": "2024-08-05", "close": 72.01, "volume": 3329617.0}, {"date": "2024-08-06", "close": 76.4, "volume": 4850025.0}, {"date": "2024-08-07", "close": 75.74, "volume": 2561260.0}, {"date": "2024-08-08", "close": 78.24, "volume": 2166587.0}, {"date": "2024-08-09", "close": 79.04, "volume": 2469125.0}, {"date": "2024-08-12", "close": 78.66, "volume": 1368094.0}, {"date": "2024-08-13", "close": 79.91, "volume": 1494681.0}, {"date": "2024-08-14", "close": 79.76, "volume": 1347604.0}, {"date": "2024-08-15", "close": 79.8, "volume": 1545591.0}, {"date": "2024-08-16", "close": 79.28, "volume": 1304134.0}, {"date": "2024-08-19", "close": 79.19, "volume": 1729665.0}, {"date": "2024-08-20", "close": 79.09, "volume": 1070712.0}, {"date": "2024-08-21", "close": 80.51, "volume": 1263980.0}, {"date": "2024-08-22", "close": 79.89, "volume": 1645682.0}, {"date": "2024-08-23", "close": 81.07, "volume": 1002004.0}, {"date": "2024-08-26", "close": 81.91, "volume": 1384457.0}, {"date": "2024-08-27", "close": 81.74, "volume": 948961.0}, {"date": "2024-08-28", "close": 81.56, "volume": 746565.0}, {"date": "2024-08-29", "close": 81.06, "volume": 829547.0}, {"date": "2024-08-30", "close": 81.21, "volume": 913206.0}, {"date": "2024-09-03", "close": 79.73, "volume": 1176133.0}, {"date": "2024-09-04", "close": 78.98, "volume": 1453309.0}, {"date": "2024-09-05", "close": 81.73, "volume": 1487359.0}, {"date": "2024-09-06", "close": 81.56, "volume": 1151283.0}, {"date": "2024-09-09", "close": 80.85, "volume": 1285131.0}, {"date": "2024-09-10", "close": 80.97, "volume": 1063047.0}, {"date": "2024-09-11", "close": 81.29, "volume": 949389.0}, {"date": "2024-09-12", "close": 82.31, "volume": 758015.0}, {"date": "2024-09-13", "close": 82.39, "volume": 1031001.0}, {"date": "2024-09-16", "close": 82.78, "volume": 1549803.0}, {"date": "2024-09-17", "close": 81.62, "volume": 973653.0}, {"date": "2024-09-18", "close": 83.17, "volume": 953877.0}, {"date": "2024-09-19", "close": 84.07, "volume": 915318.0}, {"date": "2024-09-20", "close": 84.34, "volume": 1724531.0}, {"date": "2024-09-23", "close": 82.03, "volume": 1103414.0}, {"date": "2024-09-24", "close": 83.52, "volume": 854497.0}, {"date": "2024-09-25", "close": 82.25, "volume": 685136.0}, {"date": "2024-09-26", "close": 82.73, "volume": 786411.0}, {"date": "2024-09-27", "close": 80.48, "volume": 1023142.0}, {"date": "2024-09-30", "close": 81.22, "volume": 1481399.0}, {"date": "2024-10-01", "close": 81.85, "volume": 1119752.0}, {"date": "2024-10-02", "close": 82.54, "volume": 906551.0}, {"date": "2024-10-03", "close": 82.78, "volume": 865429.0}, {"date": "2024-10-04", "close": 83.37, "volume": 1006550.0}, {"date": "2024-10-07", "close": 81.2, "volume": 935148.0}, {"date": "2024-10-08", "close": 80.56, "volume": 1477396.0}, {"date": "2024-10-09", "close": 80.45, "volume": 1205047.0}, {"date": "2024-10-10", "close": 80.44, "volume": 792813.0}, {"date": "2024-10-11", "close": 80.91, "volume": 790433.0}, {"date": "2024-10-14", "close": 82.33, "volume": 954951.0}, {"date": "2024-10-15", "close": 82.77, "volume": 623630.0}, {"date": "2024-10-16", "close": 80.06, "volume": 1044226.0}, {"date": "2024-10-17", "close": 78.75, "volume": 1273722.0}, {"date": "2024-10-18", "close": 80.49, "volume": 1513944.0}, {"date": "2024-10-21", "close": 79.16, "volume": 1383163.0}, {"date": "2024-10-22", "close": 80.06, "volume": 828034.0}, {"date": "2024-10-23", "close": 79.81, "volume": 899884.0}, {"date": "2024-10-24", "close": 79.01, "volume": 830479.0}, {"date": "2024-10-25", "close": 81.73, "volume": 1266208.0}, {"date": "2024-10-28", "close": 81.25, "volume": 1145750.0}, {"date": "2024-10-29", "close": 80.14, "volume": 838993.0}, {"date": "2024-10-30", "close": 78.5, "volume": 1451763.0}, {"date": "2024-10-31", "close": 78.52, "volume": 728211.0}, {"date": "2024-11-01", "close": 78.97, "volume": 633082.0}, {"date": "2024-11-04", "close": 78.91, "volume": 991215.0}, {"date": "2024-11-05", "close": 79.77, "volume": 988066.0}, {"date": "2024-11-06", "close": 84.65, "volume": 3108014.0}, {"date": "2024-11-07", "close": 94.17, "volume": 5418315.0}, {"date": "2024-11-08", "close": 95.31, "volume": 1982660.0}, {"date": "2024-11-11", "close": 95.2, "volume": 1448054.0}, {"date": "2024-11-12", "close": 94.69, "volume": 1018647.0}, {"date": "2024-11-13", "close": 96.83, "volume": 1140061.0}, {"date": "2024-11-14", "close": 96.21, "volume": 959308.0}, {"date": "2024-11-15", "close": 95.27, "volume": 779463.0}, {"date": "2024-11-18", "close": 97.03, "volume": 1060457.0}, {"date": "2024-11-19", "close": 97.87, "volume": 979649.0}, {"date": "2024-11-20", "close": 98.28, "volume": 789226.0}, {"date": "2024-11-21", "close": 100.02, "volume": 1224499.0}, {"date": "2024-11-22", "close": 101.53, "volume": 1322602.0}, {"date": "2024-11-25", "close": 100.95, "volume": 1417425.0}, {"date": "2024-11-26", "close": 101.57, "volume": 659741.0}, {"date": "2024-11-27", "close": 101.02, "volume": 842891.0}, {"date": "2024-11-29", "close": 99.55, "volume": 404195.0}, {"date": "2024-12-02", "close": 99.58, "volume": 825749.0}, {"date": "2024-12-03", "close": 99.39, "volume": 692290.0}, {"date": "2024-12-04", "close": 99.46, "volume": 726317.0}, {"date": "2024-12-05", "close": 100.37, "volume": 609332.0}, {"date": "2024-12-06", "close": 99.87, "volume": 570180.0}, {"date": "2024-12-09", "close": 98.67, "volume": 742166.0}, {"date": "2024-12-10", "close": 100.17, "volume": 773809.0}, {"date": "2024-12-11", "close": 102.01, "volume": 1214113.0}, {"date": "2024-12-12", "close": 100.26, "volume": 1091124.0}, {"date": "2024-12-13", "close": 100.34, "volume": 753293.0}, {"date": "2024-12-16", "close": 99.02, "volume": 831384.0}, {"date": "2024-12-17", "close": 101.83, "volume": 1247030.0}, {"date": "2024-12-18", "close": 97.45, "volume": 1019235.0}, {"date": "2024-12-19", "close": 99.18, "volume": 1074640.0}, {"date": "2024-12-20", "close": 99.26, "volume": 2246887.0}, {"date": "2024-12-23", "close": 100.2, "volume": 631762.0}, {"date": "2024-12-24", "close": 101.06, "volume": 264320.0}, {"date": "2024-12-26", "close": 100.49, "volume": 616918.0}, {"date": "2024-12-27", "close": 99.76, "volume": 663981.0}, {"date": "2024-12-30", "close": 99.68, "volume": 711003.0}, {"date": "2024-12-31", "close": 98.87, "volume": 935277.0}, {"date": "2025-01-02", "close": 99.59, "volume": 852143.0}, {"date": "2025-01-03", "close": 100.24, "volume": 886428.0}, {"date": "2025-01-06", "close": 101.29, "volume": 1511438.0}, {"date": "2025-01-07", "close": 98.45, "volume": 1475095.0}, {"date": "2025-01-08", "close": 100.68, "volume": 1339417.0}, {"date": "2025-01-10", "close": 101.43, "volume": 1667007.0}, {"date": "2025-01-13", "close": 101.55, "volume": 1484028.0}, {"date": "2025-01-14", "close": 104.65, "volume": 1882260.0}, {"date": "2025-01-15", "close": 106.74, "volume": 2191362.0}, {"date": "2025-01-16", "close": 105.98, "volume": 1341313.0}, {"date": "2025-01-17", "close": 104.46, "volume": 1568788.0}, {"date": "2025-01-21", "close": 108.05, "volume": 1469995.0}, {"date": "2025-01-22", "close": 106.46, "volume": 1442981.0}, {"date": "2025-01-23", "close": 105.54, "volume": 1265526.0}, {"date": "2025-01-24", "close": 104.89, "volume": 1559427.0}, {"date": "2025-01-27", "close": 103.51, "volume": 1425628.0}, {"date": "2025-01-28", "close": 106.79, "volume": 1536204.0}, {"date": "2025-01-29", "close": 107.51, "volume": 1342059.0}, {"date": "2025-01-30", "close": 109.07, "volume": 1514547.0}, {"date": "2025-01-31", "close": 108.16, "volume": 1518706.0}, {"date": "2025-02-03", "close": 107.67, "volume": 1205730.0}, {"date": "2025-02-04", "close": 107.27, "volume": 1772314.0}, {"date": "2025-02-05", "close": 106.91, "volume": 1257127.0}, {"date": "2025-02-06", "close": 108.54, "volume": 1113247.0}, {"date": "2025-02-07", "close": 107.91, "volume": 742742.0}, {"date": "2025-02-10", "close": 106.39, "volume": 839628.0}, {"date": "2025-02-11", "close": 103.58, "volume": 1171549.0}, {"date": "2025-02-12", "close": 102.06, "volume": 1311964.0}, {"date": "2025-02-13", "close": 103.86, "volume": 1106977.0}, {"date": "2025-02-14", "close": 100.99, "volume": 1257826.0}, {"date": "2025-02-18", "close": 100.12, "volume": 1544870.0}, {"date": "2025-02-19", "close": 100.12, "volume": 1271739.0}, {"date": "2025-02-20", "close": 99.63, "volume": 2030030.0}, {"date": "2025-02-21", "close": 96.89, "volume": 2414853.0}, {"date": "2025-02-24", "close": 99.24, "volume": 2985255.0}, {"date": "2025-02-25", "close": 90.12, "volume": 5240066.0}, {"date": "2025-02-26", "close": 90.62, "volume": 3258239.0}, {"date": "2025-02-27", "close": 91.38, "volume": 2293224.0}, {"date": "2025-02-28", "close": 92.55, "volume": 1992499.0}, {"date": "2025-03-03", "close": 93.06, "volume": 2174563.0}, {"date": "2025-03-04", "close": 95.27, "volume": 2403902.0}, {"date": "2025-03-05", "close": 96.54, "volume": 2236050.0}, {"date": "2025-03-06", "close": 94.33, "volume": 1192747.0}, {"date": "2025-03-07", "close": 97.31, "volume": 1744966.0}, {"date": "2025-03-10", "close": 93.73, "volume": 2148494.0}, {"date": "2025-03-11", "close": 93.08, "volume": 1373498.0}, {"date": "2025-03-12", "close": 93.5, "volume": 1193203.0}, {"date": "2025-03-13", "close": 93.25, "volume": 1423709.0}, {"date": "2025-03-14", "close": 95.51, "volume": 1746065.0}, {"date": "2025-03-17", "close": 98.33, "volume": 1447282.0}, {"date": "2025-03-18", "close": 98.72, "volume": 1187083.0}, {"date": "2025-03-19", "close": 100.68, "volume": 1438410.0}, {"date": "2025-03-20", "close": 100.33, "volume": 1076401.0}, {"date": "2025-03-21", "close": 100.02, "volume": 2407815.0}, {"date": "2025-03-24", "close": 102.16, "volume": 1142932.0}, {"date": "2025-03-25", "close": 99.8, "volume": 834518.0}, {"date": "2025-03-26", "close": 100.6, "volume": 944260.0}, {"date": "2025-03-27", "close": 99.19, "volume": 1057133.0}, {"date": "2025-03-28", "close": 96.22, "volume": 957069.0}, {"date": "2025-03-31", "close": 96.61, "volume": 1092214.0}, {"date": "2025-04-01", "close": 95.68, "volume": 1488877.0}, {"date": "2025-04-02", "close": 98.77, "volume": 1389665.0}, {"date": "2025-04-03", "close": 97.42, "volume": 1618450.0}, {"date": "2025-04-04", "close": 92.63, "volume": 1599294.0}, {"date": "2025-04-07", "close": 92.3, "volume": 1766537.0}, {"date": "2025-04-08", "close": 90.58, "volume": 1283327.0}, {"date": "2025-04-09", "close": 94.58, "volume": 2110898.0}, {"date": "2025-04-10", "close": 94.06, "volume": 1148057.0}, {"date": "2025-04-11", "close": 97.54, "volume": 1495235.0}, {"date": "2025-04-14", "close": 97.59, "volume": 877694.0}, {"date": "2025-04-15", "close": 96.16, "volume": 694813.0}, {"date": "2025-04-16", "close": 94.47, "volume": 886774.0}, {"date": "2025-04-17", "close": 93.81, "volume": 1037279.0}, {"date": "2025-04-21", "close": 93.05, "volume": 1218724.0}, {"date": "2025-04-22", "close": 95.52, "volume": 924698.0}, {"date": "2025-04-23", "close": 96.98, "volume": 1233405.0}, {"date": "2025-04-24", "close": 96.33, "volume": 995769.0}, {"date": "2025-04-25", "close": 95.8, "volume": 1077698.0}, {"date": "2025-04-28", "close": 96.15, "volume": 1047892.0}, {"date": "2025-04-29", "close": 95.58, "volume": 1090569.0}, {"date": "2025-04-30", "close": 94.59, "volume": 1368546.0}, {"date": "2025-05-01", "close": 94.77, "volume": 1419587.0}, {"date": "2025-05-02", "close": 99.08, "volume": 1129529.0}, {"date": "2025-05-05", "close": 98.41, "volume": 1167601.0}, {"date": "2025-05-06", "close": 99.87, "volume": 1516866.0}, {"date": "2025-05-07", "close": 101.73, "volume": 2955504.0}, {"date": "2025-05-08", "close": 97.08, "volume": 5481316.0}, {"date": "2025-05-09", "close": 92.81, "volume": 2089454.0}, {"date": "2025-05-12", "close": 94.23, "volume": 2377696.0}, {"date": "2025-05-13", "close": 93.83, "volume": 2056041.0}, {"date": "2025-05-14", "close": 97.97, "volume": 2123436.0}, {"date": "2025-05-15", "close": 97.98, "volume": 1986305.0}, {"date": "2025-05-16", "close": 98.86, "volume": 958389.0}, {"date": "2025-05-19", "close": 102.46, "volume": 1275521.0}, {"date": "2025-05-20", "close": 103.41, "volume": 1295583.0}, {"date": "2025-05-21", "close": 104.06, "volume": 1677348.0}, {"date": "2025-05-22", "close": 104.8, "volume": 1638866.0}, {"date": "2025-05-23", "close": 105.4, "volume": 1539721.0}, {"date": "2025-05-27", "close": 102.52, "volume": 1903360.0}, {"date": "2025-05-28", "close": 103.32, "volume": 1221494.0}, {"date": "2025-05-29", "close": 103.03, "volume": 1178922.0}, {"date": "2025-05-30", "close": 102.83, "volume": 1370042.0}, {"date": "2025-06-02", "close": 105.25, "volume": 1075881.0}, {"date": "2025-06-03", "close": 105.23, "volume": 1142172.0}, {"date": "2025-06-04", "close": 105.32, "volume": 997610.0}, {"date": "2025-06-05", "close": 105.16, "volume": 1874711.0}, {"date": "2025-06-06", "close": 105.58, "volume": 1175250.0}, {"date": "2025-06-09", "close": 102.6, "volume": 1040999.0}, {"date": "2025-06-10", "close": 102.31, "volume": 1054843.0}, {"date": "2025-06-11", "close": 102.15, "volume": 1058707.0}, {"date": "2025-06-12", "close": 104.08, "volume": 1115901.0}, {"date": "2025-06-13", "close": 102.62, "volume": 1051124.0}, {"date": "2025-06-16", "close": 105.0, "volume": 1796542.0}, {"date": "2025-06-17", "close": 102.67, "volume": 2069611.0}, {"date": "2025-06-18", "close": 107.69, "volume": 2440492.0}, {"date": "2025-06-20", "close": 107.24, "volume": 1259590.0}, {"date": "2025-06-23", "close": 108.82, "volume": 1651535.0}, {"date": "2025-06-24", "close": 108.04, "volume": 1302542.0}, {"date": "2025-06-25", "close": 105.48, "volume": 1736909.0}, {"date": "2025-06-26", "close": 107.9, "volume": 1553135.0}, {"date": "2025-06-27", "close": 108.7, "volume": 3101509.0}, {"date": "2025-06-30", "close": 109.05, "volume": 1628443.0}, {"date": "2025-07-01", "close": 106.54, "volume": 1427823.0}, {"date": "2025-07-02", "close": 106.83, "volume": 1266380.0}, {"date": "2025-07-03", "close": 107.75, "volume": 733071.0}, {"date": "2025-07-07", "close": 106.9, "volume": 694471.0}, {"date": "2025-07-08", "close": 106.33, "volume": 1088080.0}, {"date": "2025-07-09", "close": 105.57, "volume": 1032791.0}, {"date": "2025-07-10", "close": 108.28, "volume": 1355528.0}, {"date": "2025-07-11", "close": 110.43, "volume": 1022512.0}, {"date": "2025-07-14", "close": 111.33, "volume": 1068629.0}, {"date": "2025-07-15", "close": 109.55, "volume": 1608007.0}, {"date": "2025-07-16", "close": 109.57, "volume": 1528744.0}, {"date": "2025-07-17", "close": 110.14, "volume": 1287670.0}, {"date": "2025-07-18", "close": 112.48, "volume": 1289647.0}, {"date": "2025-07-21", "close": 110.02, "volume": 1072108.0}, {"date": "2025-07-22", "close": 113.55, "volume": 1492602.0}, {"date": "2025-07-23", "close": 113.0, "volume": 937954.0}, {"date": "2025-07-24", "close": 112.41, "volume": 999029.0}, {"date": "2025-07-25", "close": 112.75, "volume": 765133.0}, {"date": "2025-07-28", "close": 111.23, "volume": 975964.0}, {"date": "2025-07-29", "close": 110.45, "volume": 956521.0}, {"date": "2025-07-30", "close": 111.03, "volume": 1662062.0}, {"date": "2025-07-31", "close": 109.19, "volume": 1228764.0}, {"date": "2025-08-01", "close": 107.61, "volume": 1159094.0}, {"date": "2025-08-04", "close": 110.28, "volume": 1494766.0}, {"date": "2025-08-05", "close": 109.27, "volume": 1870547.0}, {"date": "2025-08-06", "close": 106.12, "volume": 5427223.0}, {"date": "2025-08-07", "close": 105.38, "volume": 2520629.0}, {"date": "2025-08-08", "close": 106.63, "volume": 1561164.0}, {"date": "2025-08-11", "close": 105.87, "volume": 1263917.0}, {"date": "2025-08-12", "close": 106.23, "volume": 1647244.0}, {"date": "2025-08-13", "close": 107.19, "volume": 877984.0}, {"date": "2025-08-14", "close": 104.84, "volume": 803359.0}, {"date": "2025-08-15", "close": 107.52, "volume": 1014645.0}, {"date": "2025-08-18", "close": 106.87, "volume": 1381289.0}, {"date": "2025-08-19", "close": 108.3, "volume": 1134633.0}, {"date": "2025-08-20", "close": 107.56, "volume": 1244585.0}, {"date": "2025-08-21", "close": 106.95, "volume": 1014973.0}, {"date": "2025-08-22", "close": 107.54, "volume": 925848.0}, {"date": "2025-08-25", "close": 104.87, "volume": 819725.0}, {"date": "2025-08-26", "close": 105.53, "volume": 794065.0}, {"date": "2025-08-27", "close": 105.68, "volume": 1179667.0}, {"date": "2025-08-28", "close": 106.8, "volume": 842716.0}, {"date": "2025-08-29", "close": 104.8, "volume": 1061597.0}, {"date": "2025-09-02", "close": 101.72, "volume": 1232498.0}, {"date": "2025-09-03", "close": 101.85, "volume": 1277846.0}, {"date": "2025-09-04", "close": 102.96, "volume": 852143.0}, {"date": "2025-09-05", "close": 104.51, "volume": 1003553.0}, {"date": "2025-09-08", "close": 104.23, "volume": 912937.0}, {"date": "2025-09-09", "close": 102.58, "volume": 754126.0}, {"date": "2025-09-10", "close": 101.48, "volume": 986716.0}, {"date": "2025-09-11", "close": 103.43, "volume": 1140029.0}, {"date": "2025-09-12", "close": 101.77, "volume": 813675.0}, {"date": "2025-09-15", "close": 100.56, "volume": 1099728.0}, {"date": "2025-09-16", "close": 100.77, "volume": 1791516.0}, {"date": "2025-09-17", "close": 98.64, "volume": 1643155.0}, {"date": "2025-09-18", "close": 100.28, "volume": 962699.0}, {"date": "2025-09-19", "close": 101.0, "volume": 1367054.0}, {"date": "2025-09-22", "close": 101.79, "volume": 1035417.0}, {"date": "2025-09-23", "close": 99.39, "volume": 1358674.0}, {"date": "2025-09-24", "close": 103.24, "volume": 1982883.0}, {"date": "2025-09-25", "close": 103.39, "volume": 852865.0}, {"date": "2025-09-26", "close": 103.66, "volume": 1044102.0}, {"date": "2025-09-29", "close": 105.17, "volume": 890386.0}, {"date": "2025-09-30", "close": 103.8, "volume": 995276.0}, {"date": "2025-10-01", "close": 103.06, "volume": 896138.0}, {"date": "2025-10-02", "close": 102.7, "volume": 719167.0}, {"date": "2025-10-03", "close": 100.63, "volume": 1790772.0}, {"date": "2025-10-06", "close": 97.96, "volume": 1468454.0}, {"date": "2025-10-07", "close": 96.8, "volume": 1008552.0}, {"date": "2025-10-08", "close": 95.91, "volume": 919704.0}, {"date": "2025-10-09", "close": 94.27, "volume": 1592506.0}, {"date": "2025-10-10", "close": 93.62, "volume": 1319215.0}, {"date": "2025-10-13", "close": 92.67, "volume": 1496921.0}, {"date": "2025-10-14", "close": 94.73, "volume": 1491592.0}, {"date": "2025-10-15", "close": 94.26, "volume": 1375468.0}, {"date": "2025-10-16", "close": 92.58, "volume": 1386112.0}, {"date": "2025-10-17", "close": 94.23, "volume": 888463.0}, {"date": "2025-10-20", "close": 95.24, "volume": 895278.0}, {"date": "2025-10-21", "close": 96.53, "volume": 735539.0}, {"date": "2025-10-22", "close": 96.69, "volume": 1133911.0}, {"date": "2025-10-23", "close": 95.96, "volume": 939385.0}, {"date": "2025-10-24", "close": 98.4, "volume": 1006620.0}, {"date": "2025-10-27", "close": 96.28, "volume": 1600797.0}, {"date": "2025-10-28", "close": 93.65, "volume": 1139949.0}, {"date": "2025-10-29", "close": 91.5, "volume": 1778129.0}, {"date": "2025-10-30", "close": 89.98, "volume": 1827493.0}, {"date": "2025-10-31", "close": 90.69, "volume": 1222344.0}, {"date": "2025-11-03", "close": 91.92, "volume": 1908634.0}, {"date": "2025-11-04", "close": 91.32, "volume": 1653561.0}, {"date": "2025-11-05", "close": 91.7, "volume": 2473121.0}, {"date": "2025-11-06", "close": 103.24, "volume": 4043612.0}, {"date": "2025-11-07", "close": 106.35, "volume": 2138373.0}, {"date": "2025-11-10", "close": 105.22, "volume": 1659635.0}, {"date": "2025-11-11", "close": 105.85, "volume": 1739905.0}, {"date": "2025-11-12", "close": 103.77, "volume": 1581990.0}, {"date": "2025-11-13", "close": 107.11, "volume": 2965792.0}, {"date": "2025-11-14", "close": 105.91, "volume": 1409408.0}, {"date": "2025-11-17", "close": 102.23, "volume": 1984758.0}, {"date": "2025-11-18", "close": 103.41, "volume": 1268982.0}, {"date": "2025-11-19", "close": 104.09, "volume": 1159973.0}, {"date": "2025-11-20", "close": 104.98, "volume": 957960.0}, {"date": "2025-11-21", "close": 109.79, "volume": 1618672.0}, {"date": "2025-11-24", "close": 108.9, "volume": 1320216.0}, {"date": "2025-11-25", "close": 111.67, "volume": 1248863.0}, {"date": "2025-11-26", "close": 111.84, "volume": 863044.0}, {"date": "2025-11-28", "close": 111.97, "volume": 539243.0}, {"date": "2025-12-01", "close": 109.0, "volume": 1383001.0}, {"date": "2025-12-02", "close": 108.78, "volume": 1165688.0}, {"date": "2025-12-03", "close": 108.43, "volume": 1013853.0}, {"date": "2025-12-04", "close": 109.4, "volume": 830259.0}, {"date": "2025-12-05", "close": 111.08, "volume": 1131218.0}, {"date": "2025-12-08", "close": 109.15, "volume": 1009236.0}, {"date": "2025-12-09", "close": 107.82, "volume": 1052991.0}, {"date": "2025-12-10", "close": 107.54, "volume": 1317221.0}, {"date": "2025-12-11", "close": 108.57, "volume": 1111492.0}, {"date": "2025-12-12", "close": 108.61, "volume": 949790.0}, {"date": "2025-12-15", "close": 109.88, "volume": 828822.0}, {"date": "2025-12-16", "close": 109.56, "volume": 2310406.0}, {"date": "2025-12-17", "close": 110.0, "volume": 2097806.0}, {"date": "2025-12-18", "close": 110.06, "volume": 1713212.0}, {"date": "2025-12-19", "close": 111.38, "volume": 2050045.0}, {"date": "2025-12-22", "close": 111.39, "volume": 1496667.0}, {"date": "2025-12-23", "close": 111.63, "volume": 1222593.0}, {"date": "2025-12-24", "close": 109.95, "volume": 622032.0}, {"date": "2025-12-26", "close": 109.07, "volume": 992157.0}, {"date": "2025-12-29", "close": 109.4, "volume": 1166478.0}, {"date": "2025-12-30", "close": 109.2, "volume": 947109.0}, {"date": "2025-12-31", "close": 108.47, "volume": 818933.0}, {"date": "2026-01-02", "close": 109.73, "volume": 1090718.0}, {"date": "2026-01-05", "close": 105.38, "volume": 2748068.0}, {"date": "2026-01-06", "close": 105.53, "volume": 1683896.0}, {"date": "2026-01-07", "close": 104.4, "volume": 1714285.0}, {"date": "2026-01-08", "close": 105.76, "volume": 2919460.0}, {"date": "2026-01-09", "close": 106.85, "volume": 1701791.0}, {"date": "2026-01-12", "close": 100.59, "volume": 4698748.0}, {"date": "2026-01-13", "close": 99.12, "volume": 2522586.0}, {"date": "2026-01-14", "close": 100.68, "volume": 2109157.0}, {"date": "2026-01-15", "close": 99.09, "volume": 1828121.0}, {"date": "2026-01-16", "close": 97.71, "volume": 1687414.0}, {"date": "2026-01-20", "close": 97.04, "volume": 1638138.0}, {"date": "2026-01-21", "close": 96.92, "volume": 1549368.0}, {"date": "2026-01-22", "close": 97.69, "volume": 1400744.0}, {"date": "2026-01-23", "close": 94.47, "volume": 2003791.0}, {"date": "2026-01-26", "close": 93.28, "volume": 1812992.0}, {"date": "2026-01-27", "close": 92.68, "volume": 1569835.0}, {"date": "2026-01-28", "close": 91.63, "volume": 1861290.0}, {"date": "2026-01-29", "close": 91.77, "volume": 1493103.0}, {"date": "2026-01-30", "close": 91.04, "volume": 1356526.0}, {"date": "2026-02-02", "close": 91.28, "volume": 1395754.0}, {"date": "2026-02-03", "close": 90.76, "volume": 1731906.0}, {"date": "2026-02-04", "close": 92.18, "volume": 1258484.0}, {"date": "2026-02-05", "close": 90.61, "volume": 1314401.0}, {"date": "2026-02-06", "close": 91.61, "volume": 2036218.0}, {"date": "2026-02-09", "close": 91.7, "volume": 1124678.0}, {"date": "2026-02-10", "close": 93.01, "volume": 1268245.0}, {"date": "2026-02-11", "close": 92.07, "volume": 1340197.0}, {"date": "2026-02-12", "close": 88.66, "volume": 2684442.0}, {"date": "2026-02-13", "close": 90.7, "volume": 1642241.0}, {"date": "2026-02-17", "close": 92.58, "volume": 2063962.0}, {"date": "2026-02-18", "close": 93.89, "volume": 1539977.0}, {"date": "2026-02-19", "close": 91.13, "volume": 1677758.0}, {"date": "2026-02-20", "close": 90.65, "volume": 2084419.0}, {"date": "2026-02-23", "close": 90.75, "volume": 3038776.0}, {"date": "2026-02-24", "close": 82.61, "volume": 5613414.0}, {"date": "2026-02-25", "close": 80.05, "volume": 4401079.0}, {"date": "2026-02-26", "close": 83.77, "volume": 2982999.0}, {"date": "2026-02-27", "close": 82.15, "volume": 1855377.0}, {"date": "2026-03-02", "close": 81.84, "volume": 1924299.0}, {"date": "2026-03-03", "close": 82.83, "volume": 1815143.0}, {"date": "2026-03-04", "close": 81.39, "volume": 1686457.0}, {"date": "2026-03-05", "close": 79.94, "volume": 2168811.0}, {"date": "2026-03-06", "close": 78.66, "volume": 1726915.0}, {"date": "2026-03-09", "close": 77.89, "volume": 2268827.0}, {"date": "2026-03-10", "close": 76.29, "volume": 2565130.0}, {"date": "2026-03-11", "close": 77.92, "volume": 1527950.0}, {"date": "2026-03-12", "close": 74.76, "volume": 1410101.0}, {"date": "2026-03-13", "close": 73.62, "volume": 2336243.0}, {"date": "2026-03-16", "close": 75.3, "volume": 1498999.0}, {"date": "2026-03-17", "close": 74.05, "volume": 1356366.0}, {"date": "2026-03-18", "close": 74.65, "volume": 1430555.0}, {"date": "2026-03-19", "close": 76.04, "volume": 1432701.0}, {"date": "2026-03-20", "close": 74.34, "volume": 2046351.0}, {"date": "2026-03-23", "close": 74.95, "volume": 1472355.0}, {"date": "2026-03-24", "close": 75.21, "volume": 1850857.0}, {"date": "2026-03-25", "close": 75.16, "volume": 1071660.0}, {"date": "2026-03-26", "close": 75.4, "volume": 986880.0}, {"date": "2026-03-27", "close": 73.8, "volume": 1064866.0}, {"date": "2026-03-30", "close": 73.73, "volume": 1294794.0}, {"date": "2026-03-31", "close": 74.38, "volume": 1317722.0}, {"date": "2026-04-01", "close": 72.14, "volume": 1873406.0}, {"date": "2026-04-02", "close": 73.29, "volume": 1278276.0}, {"date": "2026-04-06", "close": 73.48, "volume": 670940.0}, {"date": "2026-04-07", "close": 74.24, "volume": 1044380.0}, {"date": "2026-04-08", "close": 73.97, "volume": 1079754.0}, {"date": "2026-04-09", "close": 72.41, "volume": 1392400.0}, {"date": "2026-04-10", "close": 70.4, "volume": 930129.0}, {"date": "2026-04-13", "close": 70.24, "volume": 1295378.0}, {"date": "2026-04-14", "close": 71.8, "volume": 1193916.0}, {"date": "2026-04-15", "close": 72.22, "volume": 1028477.0}, {"date": "2026-04-16", "close": 71.46, "volume": 874950.0}, {"date": "2026-04-17", "close": 72.77, "volume": 1584296.0}, {"date": "2026-04-20", "close": 73.7, "volume": 1469226.0}, {"date": "2026-04-21", "close": 71.98, "volume": 932896.0}, {"date": "2026-04-22", "close": 71.18, "volume": 1118527.0}, {"date": "2026-04-23", "close": 69.12, "volume": 1658606.0}, {"date": "2026-04-24", "close": 69.62, "volume": 972129.0}, {"date": "2026-04-27", "close": 66.57, "volume": 1456999.0}, {"date": "2026-04-28", "close": 64.46, "volume": 2588678.0}, {"date": "2026-04-29", "close": 64.19, "volume": 1550390.0}, {"date": "2026-04-30", "close": 66.67, "volume": 1938329.0}, {"date": "2026-05-01", "close": 65.38, "volume": 1531541.0}, {"date": "2026-05-04", "close": 63.29, "volume": 2418216.0}, {"date": "2026-05-05", "close": 64.31, "volume": 3134442.0}, {"date": "2026-05-06", "close": 63.96, "volume": 3960164.0}, {"date": "2026-05-07", "close": 44.01, "volume": 17245860.0}, {"date": "2026-05-08", "close": 45.88, "volume": 7629138.0}, {"date": "2026-05-11", "close": 48.4, "volume": 5323958.0}, {"date": "2026-05-12", "close": 49.49, "volume": 6090978.0}, {"date": "2026-05-13", "close": 50.59, "volume": 3523310.0}, {"date": "2026-05-14", "close": 51.5, "volume": 3323814.0}, {"date": "2026-05-15", "close": 52.64, "volume": 3265405.0}, {"date": "2026-05-18", "close": 54.13, "volume": 3131177.0}, {"date": "2026-05-19", "close": 51.65, "volume": 3988533.0}, {"date": "2026-05-20", "close": 50.24, "volume": 2761860.0}, {"date": "2026-05-21", "close": 50.48, "volume": 2754476.0}, {"date": "2026-05-22", "close": 52.05, "volume": 1846905.0}, {"date": "2026-05-26", "close": 52.57, "volume": 2076271.0}, {"date": "2026-05-27", "close": 51.99, "volume": 1845186.0}, {"date": "2026-05-28", "close": 52.9, "volume": 1422517.0}, {"date": "2026-05-29", "close": 53.51, "volume": 1988825.0}, {"date": "2026-06-01", "close": 52.88, "volume": 2096214.0}, {"date": "2026-06-02", "close": 53.31, "volume": 1832701.0}, {"date": "2026-06-03", "close": 51.53, "volume": 2542078.0}, {"date": "2026-06-04", "close": 51.33, "volume": 1780818.0}, {"date": "2026-06-05", "close": 50.68, "volume": 1611059.0}, {"date": "2026-06-08", "close": 50.73, "volume": 2078236.0}, {"date": "2026-06-09", "close": 50.96, "volume": 2325171.0}, {"date": "2026-06-10", "close": 50.6, "volume": 1734866.0}, {"date": "2026-06-11", "close": 51.48, "volume": 1578853.0}, {"date": "2026-06-12", "close": 51.01, "volume": 1767454.0}, {"date": "2026-06-15", "close": 49.98, "volume": 2205118.0}, {"date": "2026-06-16", "close": 50.32, "volume": 1957142.0}, {"date": "2026-06-17", "close": 50.21, "volume": 1819096.0}, {"date": "2026-06-18", "close": 52.98, "volume": 3383692.0}, {"date": "2026-06-22", "close": 51.06, "volume": 2044886.0}, {"date": "2026-06-23", "close": 51.84, "volume": 1232383.0}, {"date": "2026-06-24", "close": 53.86, "volume": 1781747.0}, {"date": "2026-06-25", "close": 51.94, "volume": 1796009.0}, {"date": "2026-06-26", "close": 52.74, "volume": 2033195.0}, {"date": "2026-06-29", "close": 51.58, "volume": 1753600.0}, {"date": "2026-06-30", "close": 52.17, "volume": 1296020.0}, {"date": "2026-07-01", "close": 52.69, "volume": 2025195.0}, {"date": "2026-07-02", "close": 53.45, "volume": 1760005.0}, {"date": "2026-07-06", "close": 52.42, "volume": 1237386.0}, {"date": "2026-07-07", "close": 52.3, "volume": 1222153.0}, {"date": "2026-07-08", "close": 51.69, "volume": 1226811.0}, {"date": "2026-07-09", "close": 51.38, "volume": 1411460.0}, {"date": "2026-07-10", "close": 51.33, "volume": 1024268.0}, {"date": "2026-07-13", "close": 50.5, "volume": 1519918.0}, {"date": "2026-07-14", "close": 50.9, "volume": 1688127.0}, {"date": "2026-07-15", "close": 52.24, "volume": 2122412.0}, {"date": "2026-07-16", "close": 52.88, "volume": 1608930.0}, {"date": "2026-07-17", "close": 52.36, "volume": 1675236.0}, {"date": "2026-07-20", "close": 55.25, "volume": 2662441.0}, {"date": "2026-07-21", "close": 55.08, "volume": 1656255.0}, {"date": "2026-07-22", "close": 54.05, "volume": 1409792.0}, {"date": "2026-07-23", "close": 54.23, "volume": 1400980.0}, {"date": "2026-07-24", "close": 53.48, "volume": 1762886.0}, {"date": "2026-07-27", "close": 54.22, "volume": 3276132.0}, {"date": "2026-07-28", "close": 55.94, "volume": 2491110.0}, {"date": "2026-07-29", "close": 56.19, "volume": 2032130.0}, {"date": "2026-07-30", "close": 55.98, "volume": 1722608.0}, {"date": "2026-07-31", "close": 55.91, "volume": 1221113.0}, {"date": "2026-08-03", "close": 56.23, "volume": 1659689.0}, {"date": "2026-08-04", "close": 55.97, "volume": 1421303.0}, {"date": "2026-08-05", "close": 56.59, "volume": 2356956.0}, {"date": "2026-08-06", "close": 51.21, "volume": 5237961.0}, {"date": "2026-08-07", "close": 50.01, "volume": 2904688.0}, {"date": "2026-08-10", "close": 48.96, "volume": 3219331.0}, {"date": "2026-08-11", "close": 47.92, "volume": 3005103.0}, {"date": "2026-08-12", "close": 48.26, "volume": 1640514.0}, {"date": "2026-08-13", "close": 49.1, "volume": 3056997.0}, {"date": "2026-08-14", "close": 50.36, "volume": 1452009.0}], "refreshing": true}