{"ticker": "WD", "overview": {"cik": "1497770", "ticker": "WD", "name": "Walker & Dunlop, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091536", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091461", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071395", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071393", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071391", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071390", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071388", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065264", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065263", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065262", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065260", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065258", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065256", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065255", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065193", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-12", "title": "FORM S-8", "accession": "0001104659-26-059358", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0001104659-26-058709", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-056572", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-056553", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001227", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000814", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001104659-26-038536", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001104659-26-038530", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001104659-26-038515", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037813", "price_sensitive": false}]}, "description": "Walker & Dunlop, Inc. trades as WD on the NYSE and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 793 insider filings for the company, from December 2010 to March 2026. Across those, 20 insiders disclosed 57 open-market purchases totalling $5.71M against 234 sales totalling $406.54M. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 57, "buy_sum": 5710824.5304967705, "sell_n": 234, "sell_sum": 406538703.7872, "net": -400827879.2567032, "insiders": 20, "first_date": "2010-12-15", "last_date": "2026-03-18"}, "metrics": {"ticker": "WD", "has_prices": true, "as_of": "2026-08-18", "last": 39.71, "prev_close": 40.7, "change": -0.990000000000002, "change_pct": -0.02432432432432437, "session_volume": 366038.0, "vwap_5": 41.693051165924466, "vwap_20": 45.38234063987982, "vwap_60": 48.96255469617232, "vwap_250": 57.71425180574584, "high_52w": 80.3, "low_52w": 39.71, "avg_volume_20": 429010.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-105926", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Stephen P. Theobald", "who_key": "THEOBALD STEPHEN P", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1507723/000110465926105926/0001104659-26-105926-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "0001104659-26-105924", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "William M. Walker", "who_key": "Walker William M", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1503841/000110465926105924/0001104659-26-105924-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "0001104659-26-105922", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Paula A. Pryor", "who_key": "Pryor Paula A.", "role": "EVP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1811383/000110465926105922/0001104659-26-105922-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "0001104659-26-105921", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Daniel J. Groman", "who_key": "Groman Daniel J", "role": "EVP, GC, Secretary & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040373/000110465926105921/0001104659-26-105921-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "0001104659-26-105919", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Gregory Florkowski", "who_key": "Florkowski Gregory", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1929116/000110465926105919/0001104659-26-105919-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87336}, {"id": "0001104659-26-071388", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "William M. Walker", "who_key": "Walker William M", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926071388/0001104659-26-071388-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218376}, {"id": "0001104659-26-071390", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Gregory Florkowski", "who_key": "Florkowski Gregory", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926071390/0001104659-26-071390-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218376}, {"id": "0001104659-26-071391", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Daniel J. Groman", "who_key": "Groman Daniel J", "role": "EVP, GC, Secretary & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926071391/0001104659-26-071391-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218376}, {"id": "0001104659-26-071393", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Paula A. Pryor", "who_key": "Pryor Paula A.", "role": "EVP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926071393/0001104659-26-071393-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218376}, {"id": "0001104659-26-071395", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Stephen P. Theobald", "who_key": "THEOBALD STEPHEN P", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926071395/0001104659-26-071395-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218376}, {"id": "0001104659-26-065255", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Ernest Michael Freedman", "who_key": "FREEDMAN ERNEST MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926065255/0001104659-26-065255-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "0001104659-26-065256", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Jeffery R. Hayward", "who_key": "Hayward Jeffery R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926065256/0001104659-26-065256-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "0001104659-26-065258", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Ellen Levy", "who_key": "Levy Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926065258/0001104659-26-065258-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "0001104659-26-065260", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Gary S. Pinkus", "who_key": "Pinkus Gary S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926065260/0001104659-26-065260-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "0001104659-26-065262", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "E. John Rice Jr", "who_key": "Rice E. John Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926065262/0001104659-26-065262-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "0001104659-26-065263", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Dana L. Schmaltz", "who_key": "SCHMALTZ DANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926065263/0001104659-26-065263-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "0001104659-26-065264", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Donna Wells", "who_key": "Wells Donna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926065264/0001104659-26-065264-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241416}, {"id": "13DG-0002100119-26-001227", "src": "13DG", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001227-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100121-26-000814", "src": "13DG", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000814-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "0001104659-26-037801", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Gregory Florkowski", "who_key": "Florkowski Gregory", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926037801/0001104659-26-037801-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0001104659-26-037804", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Stephen P. Theobald", "who_key": "THEOBALD STEPHEN P", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926037804/0001104659-26-037804-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0001104659-26-037808", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Paula A. Pryor", "who_key": "Pryor Paula A.", "role": "EVP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite exec files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926037808/0001104659-26-037808-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0001104659-26-037810", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Daniel J. Groman", "who_key": "Groman Daniel J", "role": "EVP, GC, Secretary & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926037810/0001104659-26-037810-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0001104659-26-037813", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "William M. Walker", "who_key": "Walker William M", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926037813/0001104659-26-037813-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "13DG-0000102909-26-002671", "src": "13DG", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Finance Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002671-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0001104659-26-032746", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Dana L. Schmaltz", "who_key": "SCHMALTZ DANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45780.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $46K of WD", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926032746/0001104659-26-032746-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330696}, {"id": "0001104659-26-029471", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Donna Wells", "who_key": "Wells Donna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926029471/0001104659-26-029471-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337896}, {"id": "0001104659-26-029474", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Dana L. Schmaltz", "who_key": "SCHMALTZ DANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on WD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926029474/0001104659-26-029474-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337896}, {"id": "0001104659-26-024734", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Ernest Michael Freedman", "who_key": "FREEDMAN ERNEST MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 246043.5, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "WD lands a director's $246K", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926024734/0001104659-26-024734-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349416}, {"id": "0001104659-26-023466", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Donna Wells", "who_key": "Wells Donna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23480.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 3 insiders into WD", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926023466/0001104659-26-023466-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352296}], "recent_buys": [{"id": "0001104659-26-032746", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Dana L. Schmaltz", "who_key": "SCHMALTZ DANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45780.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $46K of WD", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926032746/0001104659-26-032746-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330696}, {"id": "0001104659-26-024734", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Ernest Michael Freedman", "who_key": "FREEDMAN ERNEST MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 246043.5, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "WD lands a director's $246K", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926024734/0001104659-26-024734-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349416}, {"id": "0001104659-26-023466", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Donna Wells", "who_key": "Wells Donna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23480.0, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "That makes 3 insiders into WD", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926023466/0001104659-26-023466-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352296}, {"id": "0001104659-26-022861", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "William M. Walker", "who_key": "Walker William M", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 474632.0, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "WD draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926022861/0001104659-26-022861-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}, {"id": "0001104659-25-021428", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "William M. Walker", "who_key": "Walker William M", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1508671.2563000002, "score": 63.7, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "5 insiders pile into WD", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465925021428/0001104659-25-021428-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873576}, {"id": "0001104659-22-072981", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Dana L. Schmaltz", "who_key": "SCHMALTZ DANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 90163.79999999999, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "5 insiders now buying WD", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465922072981/0001104659-22-072981-index.htm", "trade_date": "2022-06-17", "timestamp": "2022-06-17", "mins": 2303496}, {"id": "0001104659-20-104836", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Dana L. Schmaltz", "who_key": "SCHMALTZ DANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104114.0, "score": 39.7, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 5 buying WD", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920104836/0001104659-20-104836-index.htm", "trade_date": "2020-09-11", "timestamp": "2020-09-11", "mins": 3230856}, {"id": "0001104659-20-073434", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Michael D. Malone", "who_key": "Malone Michael D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 478170.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "5 insiders now buying WD", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920073434/0001104659-20-073434-index.htm", "trade_date": "2020-06-11", "timestamp": "2020-06-11", "mins": 3363336}, {"id": "0001104659-20-071452", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Alan J. Bowers", "who_key": "Bowers Alan J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1122.6598046, "score": 18.9, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "6 insiders now buying WD", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920071452/0001104659-20-071452-index.htm", "trade_date": "2020-06-08", "timestamp": "2020-06-08", "mins": 3367656}, {"id": "0001104659-20-060863", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Dana L. Schmaltz", "who_key": "SCHMALTZ DANA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 116255.40000000001, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "WD draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920060863/0001104659-20-060863-index.htm", "trade_date": "2020-05-11", "timestamp": "2020-05-11", "mins": 3407976}, {"id": "0001104659-20-035893", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Alan J. Bowers", "who_key": "Bowers Alan J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50064.5, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The whole bench is buying WD \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920035893/0001104659-20-035893-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485736}, {"id": "0001104659-20-033155", "src": "INSIDERS", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Alan J. Bowers", "who_key": "Bowers Alan J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52190.3, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 7 buying WD", "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920033155/0001104659-20-033155-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494376}], "institutional": [{"id": "13DG-0002100119-26-001227", "src": "13DG", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001227-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100121-26-000814", "src": "13DG", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000814-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000102909-26-002671", "src": "13DG", "ticker": "WD", "cik": "1497770", "company": "Walker & Dunlop, Inc.", "company_raw": "Walker & Dunlop, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Finance Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002671-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "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": "Walker & Dunlop, Inc Common Stock", "new_value": "Walker & Dunlop, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001497770", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001497770", "applied": 1, "detected_at": "2026-10-28T17:06:33.009684"}]}, "key_people": [{"who": "Fortress Investment Group LLC", "who_key": "Fortress Investment Group LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 184793658.23999998, "net": -184793658.23999998, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 128645930.39999999, "date": "2015-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036115012999/0001140361-15-012999-index.htm"}, {"action": "SELL", "amount": 35190000.0, "date": "2014-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036114043655/0001140361-14-043655-index.htm"}, {"action": "SELL", "amount": 20957727.84, "date": "2013-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113022874/0001140361-13-022874-index.htm"}], "latest": {"action": "SELL", "amount": 128645930.39999999, "date": "2015-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036115012999/0001140361-15-012999-index.htm"}}, {"who": "Howard W. Smith III", "who_key": "Smith Howard W III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 63788570.6681, "net": -63788570.6681, "trades": 68, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1886735.4036, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465924033519/0001104659-24-033519-index.htm"}, {"action": "SELL", "amount": 1876245.7939999998, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465924014732/0001104659-24-014732-index.htm"}, {"action": "SELL", "amount": 1959770.4, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465924003036/0001104659-24-003036-index.htm"}, {"action": "SELL", "amount": 1852251.4418, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465923125406/0001104659-23-125406-index.htm"}, {"action": "SELL", "amount": 1408162.0224000001, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465923117313/0001104659-23-117313-index.htm"}, {"action": "SELL", "amount": 1432273.3499999999, "date": "2023-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465923108593/0001104659-23-108593-index.htm"}, {"action": "SELL", "amount": 1622682.5828, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465923100060/0001104659-23-100060-index.htm"}, {"action": "SELL", "amount": 1671378.1339999998, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465923090512/0001104659-23-090512-index.htm"}, {"action": "SELL", "amount": 902439.632, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465921061798/0001104659-21-061798-index.htm"}, {"action": "SELL", "amount": 856902.5634999999, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465921047157/0001104659-21-047157-index.htm"}, {"action": "SELL", "amount": 828366.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465921030881/0001104659-21-030881-index.htm"}, {"action": "SELL", "amount": 701159.375, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465921010999/0001104659-21-010999-index.htm"}, {"action": "SELL", "amount": 778212.122, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465921000950/0001104659-21-000950-index.htm"}, {"action": "SELL", "amount": 697911.2928, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920133240/0001104659-20-133240-index.htm"}, {"action": "SELL", "amount": 574460.3942999999, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920121002/0001104659-20-121002-index.htm"}, {"action": "SELL", "amount": 544800.704, "date": "2020-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920113090/0001104659-20-113090-index.htm"}, {"action": "SELL", "amount": 474870.84, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920105678/0001104659-20-105678-index.htm"}, {"action": "SELL", "amount": 450331.68080000003, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920090871/0001104659-20-090871-index.htm"}, {"action": "SELL", "amount": 442796.7366, "date": "2020-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920082115/0001104659-20-082115-index.htm"}, {"action": "SELL", "amount": 382537.0085, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920069454/0001104659-20-069454-index.htm"}, {"action": "SELL", "amount": 2503430.4000000004, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920020234/0001104659-20-020234-index.htm"}, {"action": "SELL", "amount": 4000001.76, "date": "2019-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919031479/0001104659-19-031479-index.htm"}, {"action": "SELL", "amount": 1282002.5, "date": "2019-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919019692/0001104659-19-019692-index.htm"}, {"action": "SELL", "amount": 1379610.0, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919012511/0001104659-19-012511-index.htm"}, {"action": "SELL", "amount": 3136343.9731, "date": "2019-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919006846/0001104659-19-006846-index.htm"}], "latest": {"action": "SELL", "amount": 1886735.4036, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465924033519/0001104659-24-033519-index.htm"}}, {"who": "William M. Walker", "who_key": "Walker William M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2230403.2563000005, "sold": 47506680.7793, "net": -45276277.522999994, "trades": 32, "top_score": 64.1, "lean": "selling", "history": [{"action": "BUY", "amount": 474632.0, "date": "2026-03-02", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926022861/0001104659-26-022861-index.htm"}, {"action": "BUY", "amount": 1508671.2563000002, "date": "2025-03-06", "score": 63.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465925021428/0001104659-25-021428-index.htm"}, {"action": "SELL", "amount": 5281645.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465923126477/0001104659-23-126477-index.htm"}, {"action": "SELL", "amount": 6731247.9629, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465921026276/0001104659-21-026276-index.htm"}, {"action": "SELL", "amount": 4293167.4841, "date": "2020-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920030251/0001104659-20-030251-index.htm"}, {"action": "SELL", "amount": 5075613.6047, "date": "2019-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919046162/0001104659-19-046162-index.htm"}, {"action": "SELL", "amount": 2052830.0356, "date": "2018-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918023518/0001104659-18-023518-index.htm"}, {"action": "SELL", "amount": 1315769.2395, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918017505/0001104659-18-017505-index.htm"}, {"action": "SELL", "amount": 1833552.396, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918011091/0001104659-18-011091-index.htm"}, {"action": "SELL", "amount": 2621606.7804, "date": "2018-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918001657/0001104659-18-001657-index.htm"}, {"action": "SELL", "amount": 1845622.4597999998, "date": "2017-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465917074348/0001104659-17-074348-index.htm"}, {"action": "SELL", "amount": 1034579.1534, "date": "2016-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465916161018/0001104659-16-161018-index.htm"}, {"action": "SELL", "amount": 1475129.6570000001, "date": "2016-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465916155199/0001104659-16-155199-index.htm"}, {"action": "SELL", "amount": 80997.151, "date": "2016-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465916149353/0001104659-16-149353-index.htm"}, {"action": "SELL", "amount": 689247.5488, "date": "2016-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465916143733/0001104659-16-143733-index.htm"}, {"action": "SELL", "amount": 1420148.0682, "date": "2016-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465916137606/0001104659-16-137606-index.htm"}, {"action": "SELL", "amount": 3088539.4079, "date": "2015-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465915085847/0001104659-15-085847-index.htm"}, {"action": "SELL", "amount": 5907851.92, "date": "2015-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000120919115046162/0001209191-15-046162-index.htm"}, {"action": "BUY", "amount": 146800.0, "date": "2013-08-12", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000120919113040342/0001209191-13-040342-index.htm"}, {"action": "SELL", "amount": 212940.0, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000112329212001013/0001123292-12-001013-index.htm"}, {"action": "SELL", "amount": 277066.47, "date": "2012-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000112329212000952/0001123292-12-000952-index.htm"}, {"action": "SELL", "amount": 848702.95, "date": "2012-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000112329212000897/0001123292-12-000897-index.htm"}, {"action": "SELL", "amount": 174591.0, "date": "2012-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000112329212000867/0001123292-12-000867-index.htm"}, {"action": "SELL", "amount": 67441.52, "date": "2012-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000112329212000801/0001123292-12-000801-index.htm"}, {"action": "SELL", "amount": 202948.17, "date": "2012-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000112329212000726/0001123292-12-000726-index.htm"}], "latest": {"action": "BUY", "amount": 474632.0, "date": "2026-03-02", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465926022861/0001104659-26-022861-index.htm"}}, {"who": "Credit Suisse AG/", "who_key": "CREDIT SUISSE AG/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 31014969.3233, "net": -31014969.3233, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1270886.6609999998, "date": "2013-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113014547/0001140361-13-014547-index.htm"}, {"action": "SELL", "amount": 1199645.1210999999, "date": "2013-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113014379/0001140361-13-014379-index.htm"}, {"action": "SELL", "amount": 678313.9841, "date": "2013-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113014157/0001140361-13-014157-index.htm"}, {"action": "SELL", "amount": 916707.3300000001, "date": "2013-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113014001/0001140361-13-014001-index.htm"}, {"action": "SELL", "amount": 394982.76220000006, "date": "2013-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113013900/0001140361-13-013900-index.htm"}, {"action": "SELL", "amount": 548673.972, "date": "2013-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113013701/0001140361-13-013701-index.htm"}, {"action": "SELL", "amount": 176911.0287, "date": "2013-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113013503/0001140361-13-013503-index.htm"}, {"action": "SELL", "amount": 2202482.4699999997, "date": "2013-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113012631/0001140361-13-012631-index.htm"}, {"action": "SELL", "amount": 223776.9222, "date": "2013-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113012558/0001140361-13-012558-index.htm"}, {"action": "SELL", "amount": 888812.2529999999, "date": "2013-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113012338/0001140361-13-012338-index.htm"}, {"action": "SELL", "amount": 597081.5800000001, "date": "2013-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113006688/0001140361-13-006688-index.htm"}, {"action": "SELL", "amount": 301047.6, "date": "2013-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113005276/0001140361-13-005276-index.htm"}, {"action": "SELL", "amount": 480147.13950000005, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113004993/0001140361-13-004993-index.htm"}, {"action": "SELL", "amount": 3164291.79, "date": "2013-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113004276/0001140361-13-004276-index.htm"}, {"action": "SELL", "amount": 990781.1105, "date": "2013-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113004010/0001140361-13-004010-index.htm"}, {"action": "SELL", "amount": 854951.8515999999, "date": "2013-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113003130/0001140361-13-003130-index.htm"}, {"action": "SELL", "amount": 476378.4861, "date": "2013-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113001886/0001140361-13-001886-index.htm"}, {"action": "SELL", "amount": 328334.0, "date": "2013-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113001588/0001140361-13-001588-index.htm"}, {"action": "SELL", "amount": 2814833.616, "date": "2012-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036112052218/0001140361-12-052218-index.htm"}, {"action": "SELL", "amount": 172380.68879999997, "date": "2012-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036112050244/0001140361-12-050244-index.htm"}, {"action": "SELL", "amount": 185711.2759, "date": "2012-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036112049966/0001140361-12-049966-index.htm"}, {"action": "SELL", "amount": 1011261.8377, "date": "2012-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036112046511/0001140361-12-046511-index.htm"}, {"action": "SELL", "amount": 136734.6347, "date": "2012-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036112046041/0001140361-12-046041-index.htm"}, {"action": "SELL", "amount": 125783.5908, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036112045428/0001140361-12-045428-index.htm"}, {"action": "SELL", "amount": 359157.92600000004, "date": "2012-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036112045063/0001140361-12-045063-index.htm"}], "latest": {"action": "SELL", "amount": 1270886.6609999998, "date": "2013-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000114036113014547/0001140361-13-014547-index.htm"}}, {"who": "Mallory Walker", "who_key": "Walker Mallory", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 28333330.0, "net": -28333330.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28333330.0, "date": "2010-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000112329210000832/0001123292-10-000832-index.htm"}], "latest": {"action": "SELL", "amount": 28333330.0, "date": "2010-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000112329210000832/0001123292-10-000832-index.htm"}}, {"who": "Richard C. Warner", "who_key": "Warner Richard C", "role": "EVP & Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16766103.6399, "net": -16766103.6399, "trades": 45, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 731539.3912, "date": "2020-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920028630/0001104659-20-028630-index.htm"}, {"action": "SELL", "amount": 665776.0, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920010666/0001104659-20-010666-index.htm"}, {"action": "SELL", "amount": 644872.0, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920000904/0001104659-20-000904-index.htm"}, {"action": "SELL", "amount": 753094.9127999999, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919069554/0001104659-19-069554-index.htm"}, {"action": "SELL", "amount": 627121.0, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919059531/0001104659-19-059531-index.htm"}, {"action": "SELL", "amount": 551607.0725, "date": "2019-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919052680/0001104659-19-052680-index.htm"}, {"action": "SELL", "amount": 474871.76, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919030007/0001104659-19-030007-index.htm"}, {"action": "SELL", "amount": 459520.16000000003, "date": "2019-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919021693/0001104659-19-021693-index.htm"}, {"action": "SELL", "amount": 454667.84, "date": "2019-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919015316/0001104659-19-015316-index.htm"}, {"action": "SELL", "amount": 580307.6352, "date": "2019-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919013875/0001104659-19-013875-index.htm"}, {"action": "SELL", "amount": 1223530.614, "date": "2018-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918054826/0001104659-18-054826-index.htm"}, {"action": "SELL", "amount": 1316932.804, "date": "2018-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918047434/0001104659-18-047434-index.htm"}, {"action": "SELL", "amount": 1271223.3551999999, "date": "2018-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918043253/0001104659-18-043253-index.htm"}, {"action": "SELL", "amount": 1285360.6137, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918037663/0001104659-18-037663-index.htm"}, {"action": "SELL", "amount": 382883.2, "date": "2018-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918034520/0001104659-18-034520-index.htm"}, {"action": "SELL", "amount": 55538.0, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918032212/0001104659-18-032212-index.htm"}, {"action": "SELL", "amount": 831315.9075, "date": "2018-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918030952/0001104659-18-030952-index.htm"}, {"action": "SELL", "amount": 60745.600000000006, "date": "2018-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918027192/0001104659-18-027192-index.htm"}, {"action": "SELL", "amount": 58854.100000000006, "date": "2018-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918023519/0001104659-18-023519-index.htm"}, {"action": "SELL", "amount": 55461.0, "date": "2018-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918021299/0001104659-18-021299-index.htm"}, {"action": "SELL", "amount": 588619.0, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918018339/0001104659-18-018339-index.htm"}, {"action": "SELL", "amount": 49127.7, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918014123/0001104659-18-014123-index.htm"}, {"action": "SELL", "amount": 49039.0, "date": "2018-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918010419/0001104659-18-010419-index.htm"}, {"action": "SELL", "amount": 46787.0, "date": "2018-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918006240/0001104659-18-006240-index.htm"}, {"action": "SELL", "amount": 46543.740000000005, "date": "2018-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918001854/0001104659-18-001854-index.htm"}], "latest": {"action": "SELL", "amount": 731539.3912, "date": "2020-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920028630/0001104659-20-028630-index.htm"}}, {"who": "Richard M. Lucas", "who_key": "Lucas Richard M", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 400000.0, "sold": 15009115.9753, "net": -14609115.9753, "trades": 15, "top_score": 41.2, "lean": "selling", "history": [{"action": "SELL", "amount": 919781.0, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465923125411/0001104659-23-125411-index.htm"}, {"action": "SELL", "amount": 1846326.3864000002, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920126908/0001104659-20-126908-index.htm"}, {"action": "SELL", "amount": 1277025.192, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919066222/0001104659-19-066222-index.htm"}, {"action": "SELL", "amount": 1089622.3059999999, "date": "2019-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919002506/0001104659-19-002506-index.htm"}, {"action": "SELL", "amount": 919432.8, "date": "2018-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918045788/0001104659-18-045788-index.htm"}, {"action": "SELL", "amount": 1152005.8425999999, "date": "2018-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918042612/0001104659-18-042612-index.htm"}, {"action": "SELL", "amount": 1143227.3046, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918038622/0001104659-18-038622-index.htm"}, {"action": "SELL", "amount": 456038.11699999997, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918035501/0001104659-18-035501-index.htm"}, {"action": "SELL", "amount": 1009713.0966, "date": "2018-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918031763/0001104659-18-031763-index.htm"}, {"action": "SELL", "amount": 1098618.5524, "date": "2018-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918022875/0001104659-18-022875-index.htm"}, {"action": "SELL", "amount": 1139241.4510000001, "date": "2018-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918015261/0001104659-18-015261-index.htm"}, {"action": "SELL", "amount": 1056930.8813, "date": "2018-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918007235/0001104659-18-007235-index.htm"}, {"action": "SELL", "amount": 937008.1754000001, "date": "2018-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918001475/0001104659-18-001475-index.htm"}, {"action": "SELL", "amount": 964144.8699999999, "date": "2017-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465917072333/0001104659-17-072333-index.htm"}, {"action": "BUY", "amount": 400000.0, "date": "2010-12-15", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000112329210000849/0001123292-10-000849-index.htm"}], "latest": {"action": "SELL", "amount": 919781.0, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465923125411/0001104659-23-125411-index.htm"}}, {"who": "Stephen P. Theobald", "who_key": "THEOBALD STEPHEN P", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13921333.430499999, "net": -13921333.430499999, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1471582.6724999999, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465924093483/0001104659-24-093483-index.htm"}, {"action": "SELL", "amount": 1056164.25, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465923126478/0001104659-23-126478-index.htm"}, {"action": "SELL", "amount": 1452612.0291, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465923093541/0001104659-23-093541-index.htm"}, {"action": "SELL", "amount": 1554580.4144, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465923011253/0001104659-23-011253-index.htm"}, {"action": "SELL", "amount": 277045.31999999995, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465923005056/0001104659-23-005056-index.htm"}, {"action": "SELL", "amount": 239983.07520000002, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465922127905/0001104659-22-127905-index.htm"}, {"action": "SELL", "amount": 914133.0000000001, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465922124161/0001104659-22-124161-index.htm"}, {"action": "SELL", "amount": 1092778.7606, "date": "2021-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465921039170/0001104659-21-039170-index.htm"}, {"action": "SELL", "amount": 1966996.1439, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920123647/0001104659-20-123647-index.htm"}, {"action": "SELL", "amount": 975001.5, "date": "2020-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920120095/0001104659-20-120095-index.htm"}, {"action": "SELL", "amount": 294189.45999999996, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465920115668/0001104659-20-115668-index.htm"}, {"action": "SELL", "amount": 572596.0, "date": "2019-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465919046157/0001104659-19-046157-index.htm"}, {"action": "SELL", "amount": 1125896.19, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465918038027/0001104659-18-038027-index.htm"}, {"action": "SELL", "amount": 927774.6148000001, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465917068512/0001104659-17-068512-index.htm"}], "latest": {"action": "SELL", "amount": 1471582.6724999999, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1497770/000110465924093483/0001104659-24-093483-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-091536", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001104659-26-091461", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071395", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071393", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071391", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071390", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-071388", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065264", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065263", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065262", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065260", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065258", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065256", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065255", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065193", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-12", "title": "FORM S-8", "accession": "0001104659-26-059358", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-11", "title": "Form DEFA14A", "accession": "0001104659-26-058709", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001104659-26-056572", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001104659-26-056553", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001227", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000814", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001104659-26-038536", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001104659-26-038530", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001104659-26-038515", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037813", "price_sensitive": false}], "performance": {"ticker": "WD", "has_prices": true, "summary": {"n": 57, "avg": 0.10013014975741183, "win_rate": 0.47368421052631576, "best": 0.538550949244479, "worst": -0.5587777777777778, "as_of": "2026-08-18"}, "buys": [{"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45780.0, "date": "2026-03-18", "score": 35.2, "ref_price": 44.86, "return": -0.1148016049933125}, {"who": "FREEDMAN ERNEST MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 246043.5, "date": "2026-03-05", "score": 58.7, "ref_price": 50.51, "return": -0.21381904573351806}, {"who": "Wells Donna", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23480.0, "date": "2026-03-03", "score": 33.2, "ref_price": 48.7, "return": -0.18459958932238196}, {"who": "Walker William M", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 474632.0, "date": "2026-03-02", "score": 57.4, "ref_price": 47.64, "return": -0.16645675902602855}, {"who": "Walker William M", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 1508671.2563000002, "date": "2025-03-06", "score": 63.7, "ref_price": 86.01, "return": -0.5383094988954773}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90163.79999999999, "date": "2022-06-17", "score": 38.7, "ref_price": 90.0, "return": -0.5587777777777778}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104114.0, "date": "2020-09-11", "score": 39.7, "ref_price": 52.02, "return": -0.23663975394079204}, {"who": "Malone Michael D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 478170.0, "date": "2020-06-11", "score": 54.1, "ref_price": 45.77, "return": -0.13240113611535945}, {"who": "Bowers Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1122.6598046, "date": "2020-06-08", "score": 18.9, "ref_price": 51.76, "return": -0.2328052550231839}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116255.40000000001, "date": "2020-05-11", "score": 40.6, "ref_price": 38.18, "return": 0.040073336825563154}, {"who": "Bowers Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50064.5, "date": "2020-03-18", "score": 36.0, "ref_price": 41.05, "return": -0.03264311814859918}, {"who": "Bowers Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52190.3, "date": "2020-03-12", "score": 36.1, "ref_price": 51.72, "return": -0.2322119102861562}, {"who": "Bowers Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12380.8788925, "date": "2020-03-10", "score": 28.6, "ref_price": 60.44, "return": -0.3429847782925215}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61500.0, "date": "2020-03-09", "score": 36.8, "ref_price": 58.2, "return": -0.31769759450171825}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64400.00000000001, "date": "2020-02-28", "score": 37.1, "ref_price": 64.85, "return": -0.38766383962991513}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69250.0, "date": "2020-02-25", "score": 37.4, "ref_price": 68.7, "return": -0.42197962154294033}, {"who": "Bowers Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10271.118242139999, "date": "2019-12-10", "score": 27.7, "ref_price": 66.54, "return": -0.40321611061015933}, {"who": "Bowers Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10212.370769820001, "date": "2019-09-10", "score": 27.7, "ref_price": 54.77, "return": -0.2749680482015702}, {"who": "Bowers Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10154.16767816, "date": "2019-06-05", "score": 27.6, "ref_price": 51.9, "return": -0.23487475915221576}, {"who": "Bowers Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9571.6485052, "date": "2019-03-08", "score": 27.3, "ref_price": 52.91, "return": -0.2494802494802494}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42201.9, "date": "2018-12-14", "score": 34.9, "ref_price": 42.18, "return": -0.05855855855855853}, {"who": "Bowers Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7896.14957, "date": "2018-09-05", "score": 26.4, "ref_price": 54.58, "return": -0.27244411872480756}, {"who": "Bowers Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7330.532184, "date": "2018-06-06", "score": 26.1, "ref_price": 58.44, "return": -0.3204996577686516}, {"who": "Bowers Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52280.138, "date": "2018-05-07", "score": 36.2, "ref_price": 54.65, "return": -0.27337602927721866}, {"who": "Bowers Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 267.75055035, "date": "2018-03-08", "score": 16.2, "ref_price": 51.91, "return": -0.2350221537276054}, {"who": "Malone Michael D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 497500.0, "date": "2018-02-09", "score": 60.4, "ref_price": 48.1, "return": -0.17442827442827444}, {"who": "Bowers Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53003.79, "date": "2017-11-10", "score": 36.3, "ref_price": 48.27, "return": -0.17733581934949247}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48550.0, "date": "2017-11-10", "score": 35.7, "ref_price": 48.27, "return": -0.17733581934949247}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45100.0, "date": "2017-09-07", "score": 35.3, "ref_price": 45.58, "return": -0.12878455462922328}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46050.0, "date": "2017-08-11", "score": 35.4, "ref_price": 46.66, "return": -0.14894984997856828}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95700.0, "date": "2017-08-09", "score": 39.2, "ref_price": 47.35, "return": -0.1613516367476241}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38775.0, "date": "2016-09-09", "score": 34.8, "ref_price": 25.81, "return": 0.538550949244479}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39255.0, "date": "2016-08-19", "score": 34.8, "ref_price": 26.21, "return": 0.5150705837466616}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24120.0, "date": "2016-03-18", "score": 32.2, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30298.199999999997, "date": "2016-02-12", "score": 33.6, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23080.0, "date": "2015-08-07", "score": 32.0, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23470.0, "date": "2015-08-07", "score": 32.1, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16090.0, "date": "2015-02-26", "score": 30.3, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "Bowers Alan J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32230.800000000003, "date": "2015-02-20", "score": 34.7, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16170.000000000002, "date": "2015-02-18", "score": 30.4, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16510.0, "date": "2014-11-10", "score": 30.5, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14550.0, "date": "2014-05-16", "score": 30.0, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13690.0, "date": "2013-11-12", "score": 29.7, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "Gaynor Mitchell M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43530.0, "date": "2013-08-12", "score": 37.7, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "Walker William M", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 146800.0, "date": "2013-08-12", "score": 51.1, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "Rice E. John Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11855.999999999998, "date": "2013-06-17", "score": 29.0, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "FLORANCE ANDREW C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 237492.66999999998, "date": "2013-05-20", "score": 58.5, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18080.0, "date": "2013-03-26", "score": 31.3, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40780.0, "date": "2012-11-14", "score": 36.0, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11770.0, "date": "2012-05-21", "score": 30.0, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12050.0, "date": "2012-05-17", "score": 30.3, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11840.0, "date": "2011-12-13", "score": 30.5, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "SCHMALTZ DANA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13909.0, "date": "2011-11-28", "score": 30.8, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "Rice E. John Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2010-12-17", "score": 27.5, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "Walker William M", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 100300.0, "date": "2010-12-16", "score": 64.1, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "Gaynor Mitchell M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29870.0, "date": "2010-12-16", "score": 44.3, "ref_price": 26.46, "return": 0.500755857898715}, {"who": "Lucas Richard M", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and General Counsel", "amount": 400000.0, "date": "2010-12-15", "score": 41.2, "ref_price": 26.46, "return": 0.500755857898715}]}, "price_series": [{"date": "2016-08-18", "close": 26.46, "volume": 132112.0}, {"date": "2016-08-19", "close": 26.21, "volume": 104741.0}, {"date": "2016-08-22", "close": 26.06, "volume": 66989.0}, {"date": "2016-08-23", "close": 26.38, "volume": 70626.0}, {"date": "2016-08-24", "close": 26.49, "volume": 177227.0}, {"date": "2016-08-25", "close": 26.49, "volume": 195377.0}, {"date": "2016-08-26", "close": 26.66, "volume": 120970.0}, {"date": "2016-08-29", "close": 26.39, "volume": 58265.0}, {"date": "2016-08-30", "close": 26.53, "volume": 136521.0}, {"date": "2016-08-31", "close": 26.5, "volume": 118768.0}, {"date": "2016-09-01", "close": 26.56, "volume": 92422.0}, {"date": "2016-09-02", "close": 26.8, "volume": 57370.0}, {"date": "2016-09-06", "close": 26.42, "volume": 146766.0}, {"date": "2016-09-07", "close": 26.8, "volume": 150287.0}, {"date": "2016-09-08", "close": 26.4, "volume": 61705.0}, {"date": "2016-09-09", "close": 25.81, "volume": 131971.0}, {"date": "2016-09-12", "close": 25.87, "volume": 106211.0}, {"date": "2016-09-13", "close": 25.54, "volume": 112691.0}, {"date": "2016-09-14", "close": 25.62, "volume": 110189.0}, {"date": "2016-09-15", "close": 26.03, "volume": 86008.0}, {"date": "2016-09-16", "close": 25.97, "volume": 190475.0}, {"date": "2016-09-19", "close": 25.79, "volume": 87590.0}, {"date": "2016-09-20", "close": 25.65, "volume": 140526.0}, {"date": "2016-09-21", "close": 25.82, "volume": 94288.0}, {"date": "2016-09-22", "close": 26.01, "volume": 125654.0}, {"date": "2016-09-23", "close": 25.95, "volume": 101841.0}, {"date": "2016-09-26", "close": 25.11, "volume": 81228.0}, {"date": "2016-09-27", "close": 25.12, "volume": 149689.0}, {"date": "2016-09-28", "close": 25.0, "volume": 176336.0}, {"date": "2016-09-29", "close": 24.58, "volume": 88139.0}, {"date": "2016-09-30", "close": 25.26, "volume": 118130.0}, {"date": "2016-10-03", "close": 25.54, "volume": 130987.0}, {"date": "2016-10-04", "close": 25.81, "volume": 131518.0}, {"date": "2016-10-05", "close": 25.79, "volume": 96851.0}, {"date": "2016-10-06", "close": 24.71, "volume": 238150.0}, {"date": "2016-10-07", "close": 24.65, "volume": 155204.0}, {"date": "2016-10-10", "close": 24.52, "volume": 87274.0}, {"date": "2016-10-11", "close": 24.2, "volume": 102578.0}, {"date": "2016-10-12", "close": 24.24, "volume": 90891.0}, {"date": "2016-10-13", "close": 24.1, "volume": 83633.0}, {"date": "2016-10-14", "close": 24.04, "volume": 61134.0}, {"date": "2016-10-17", "close": 23.79, "volume": 161912.0}, {"date": "2016-10-18", "close": 24.45, "volume": 325319.0}, {"date": "2016-10-19", "close": 24.37, "volume": 108103.0}, {"date": "2016-10-20", "close": 24.43, "volume": 81888.0}, {"date": "2016-10-21", "close": 24.13, "volume": 271395.0}, {"date": "2016-10-24", "close": 24.19, "volume": 327728.0}, {"date": "2016-10-25", "close": 24.22, "volume": 248450.0}, {"date": "2016-10-26", "close": 24.09, "volume": 234077.0}, {"date": "2016-10-27", "close": 24.01, "volume": 158357.0}, {"date": "2016-10-28", "close": 23.83, "volume": 121245.0}, {"date": "2016-10-31", "close": 24.07, "volume": 265460.0}, {"date": "2016-11-01", "close": 23.98, "volume": 226995.0}, {"date": "2016-11-02", "close": 26.48, "volume": 543781.0}, {"date": "2016-11-03", "close": 26.68, "volume": 338258.0}, {"date": "2016-11-04", "close": 27.15, "volume": 369251.0}, {"date": "2016-11-07", "close": 27.87, "volume": 214817.0}, {"date": "2016-11-08", "close": 27.74, "volume": 191939.0}, {"date": "2016-11-09", "close": 27.65, "volume": 371825.0}, {"date": "2016-11-10", "close": 27.92, "volume": 311866.0}, {"date": "2016-11-11", "close": 28.6, "volume": 351865.0}, {"date": "2016-11-14", "close": 28.54, "volume": 348877.0}, {"date": "2016-11-15", "close": 29.0, "volume": 347006.0}, {"date": "2016-11-16", "close": 28.76, "volume": 264667.0}, {"date": "2016-11-17", "close": 28.62, "volume": 277495.0}, {"date": "2016-11-18", "close": 29.23, "volume": 262533.0}, {"date": "2016-11-21", "close": 29.38, "volume": 150833.0}, {"date": "2016-11-22", "close": 29.5, "volume": 283950.0}, {"date": "2016-11-23", "close": 29.73, "volume": 150222.0}, {"date": "2016-11-25", "close": 29.52, "volume": 68958.0}, {"date": "2016-11-28", "close": 28.88, "volume": 178422.0}, {"date": "2016-11-29", "close": 29.81, "volume": 271836.0}, {"date": "2016-11-30", "close": 29.39, "volume": 224118.0}, {"date": "2016-12-01", "close": 29.05, "volume": 173560.0}, {"date": "2016-12-02", "close": 29.12, "volume": 129839.0}, {"date": "2016-12-05", "close": 29.8, "volume": 184410.0}, {"date": "2016-12-06", "close": 30.04, "volume": 229018.0}, {"date": "2016-12-07", "close": 31.1, "volume": 202236.0}, {"date": "2016-12-08", "close": 31.97, "volume": 184667.0}, {"date": "2016-12-09", "close": 32.38, "volume": 126859.0}, {"date": "2016-12-12", "close": 31.94, "volume": 133955.0}, {"date": "2016-12-13", "close": 32.2, "volume": 150147.0}, {"date": "2016-12-14", "close": 31.64, "volume": 143469.0}, {"date": "2016-12-15", "close": 32.09, "volume": 221242.0}, {"date": "2016-12-16", "close": 31.7, "volume": 347304.0}, {"date": "2016-12-19", "close": 31.42, "volume": 133895.0}, {"date": "2016-12-20", "close": 31.73, "volume": 120954.0}, {"date": "2016-12-21", "close": 32.12, "volume": 156693.0}, {"date": "2016-12-22", "close": 32.27, "volume": 99756.0}, {"date": "2016-12-23", "close": 32.35, "volume": 74206.0}, {"date": "2016-12-27", "close": 32.11, "volume": 101398.0}, {"date": "2016-12-28", "close": 31.37, "volume": 87992.0}, {"date": "2016-12-29", "close": 31.23, "volume": 79331.0}, {"date": "2016-12-30", "close": 31.2, "volume": 120233.0}, {"date": "2017-01-03", "close": 31.54, "volume": 132536.0}, {"date": "2017-01-04", "close": 31.84, "volume": 181426.0}, {"date": "2017-01-05", "close": 31.39, "volume": 117583.0}, {"date": "2017-01-06", "close": 30.92, "volume": 73776.0}, {"date": "2017-01-09", "close": 30.44, "volume": 206163.0}, {"date": "2017-01-10", "close": 30.36, "volume": 205398.0}, {"date": "2017-01-11", "close": 31.0, "volume": 158369.0}, {"date": "2017-01-12", "close": 30.73, "volume": 148119.0}, {"date": "2017-01-13", "close": 31.09, "volume": 246731.0}, {"date": "2017-01-17", "close": 30.8, "volume": 188534.0}, {"date": "2017-01-18", "close": 30.67, "volume": 153089.0}, {"date": "2017-01-19", "close": 30.52, "volume": 102656.0}, {"date": "2017-01-20", "close": 30.39, "volume": 163002.0}, {"date": "2017-01-23", "close": 30.29, "volume": 347980.0}, {"date": "2017-01-24", "close": 30.69, "volume": 284164.0}, {"date": "2017-01-25", "close": 30.86, "volume": 184644.0}, {"date": "2017-01-26", "close": 30.73, "volume": 101476.0}, {"date": "2017-01-27", "close": 30.59, "volume": 89277.0}, {"date": "2017-01-30", "close": 30.34, "volume": 298020.0}, {"date": "2017-01-31", "close": 31.41, "volume": 240437.0}, {"date": "2017-02-01", "close": 32.45, "volume": 448239.0}, {"date": "2017-02-02", "close": 32.19, "volume": 240082.0}, {"date": "2017-02-03", "close": 32.95, "volume": 269809.0}, {"date": "2017-02-06", "close": 32.38, "volume": 192169.0}, {"date": "2017-02-07", "close": 32.1, "volume": 355185.0}, {"date": "2017-02-08", "close": 37.27, "volume": 967848.0}, {"date": "2017-02-09", "close": 37.17, "volume": 677903.0}, {"date": "2017-02-10", "close": 37.46, "volume": 358717.0}, {"date": "2017-02-13", "close": 38.13, "volume": 462582.0}, {"date": "2017-02-14", "close": 38.86, "volume": 371823.0}, {"date": "2017-02-15", "close": 39.82, "volume": 282350.0}, {"date": "2017-02-16", "close": 39.6, "volume": 354028.0}, {"date": "2017-02-17", "close": 40.02, "volume": 259518.0}, {"date": "2017-02-21", "close": 39.33, "volume": 406834.0}, {"date": "2017-02-22", "close": 39.25, "volume": 156471.0}, {"date": "2017-02-23", "close": 40.61, "volume": 407441.0}, {"date": "2017-02-24", "close": 40.07, "volume": 363537.0}, {"date": "2017-02-27", "close": 41.17, "volume": 407100.0}, {"date": "2017-02-28", "close": 40.65, "volume": 294806.0}, {"date": "2017-03-01", "close": 42.03, "volume": 299853.0}, {"date": "2017-03-02", "close": 41.54, "volume": 276150.0}, {"date": "2017-03-03", "close": 42.33, "volume": 247860.0}, {"date": "2017-03-06", "close": 41.38, "volume": 261137.0}, {"date": "2017-03-07", "close": 41.54, "volume": 191941.0}, {"date": "2017-03-08", "close": 40.97, "volume": 243906.0}, {"date": "2017-03-09", "close": 40.72, "volume": 115647.0}, {"date": "2017-03-10", "close": 40.88, "volume": 171971.0}, {"date": "2017-03-13", "close": 40.99, "volume": 157219.0}, {"date": "2017-03-14", "close": 41.0, "volume": 186274.0}, {"date": "2017-03-15", "close": 41.34, "volume": 179610.0}, {"date": "2017-03-16", "close": 41.52, "volume": 217990.0}, {"date": "2017-03-17", "close": 42.6, "volume": 407191.0}, {"date": "2017-03-20", "close": 42.8, "volume": 277861.0}, {"date": "2017-03-21", "close": 41.9, "volume": 251256.0}, {"date": "2017-03-22", "close": 42.36, "volume": 225411.0}, {"date": "2017-03-23", "close": 42.94, "volume": 213457.0}, {"date": "2017-03-24", "close": 41.2, "volume": 378584.0}, {"date": "2017-03-27", "close": 41.16, "volume": 194076.0}, {"date": "2017-03-28", "close": 41.79, "volume": 141666.0}, {"date": "2017-03-29", "close": 41.15, "volume": 156589.0}, {"date": "2017-03-30", "close": 41.86, "volume": 138182.0}, {"date": "2017-03-31", "close": 41.69, "volume": 282883.0}, {"date": "2017-04-03", "close": 41.49, "volume": 211454.0}, {"date": "2017-04-04", "close": 41.86, "volume": 180140.0}, {"date": "2017-04-05", "close": 41.24, "volume": 236931.0}, {"date": "2017-04-06", "close": 41.51, "volume": 323543.0}, {"date": "2017-04-07", "close": 42.07, "volume": 544466.0}, {"date": "2017-04-10", "close": 41.82, "volume": 226875.0}, {"date": "2017-04-11", "close": 42.54, "volume": 301764.0}, {"date": "2017-04-12", "close": 42.34, "volume": 187233.0}, {"date": "2017-04-13", "close": 42.0, "volume": 207033.0}, {"date": "2017-04-17", "close": 42.23, "volume": 174945.0}, {"date": "2017-04-18", "close": 42.31, "volume": 151422.0}, {"date": "2017-04-19", "close": 42.22, "volume": 191490.0}, {"date": "2017-04-20", "close": 43.47, "volume": 223047.0}, {"date": "2017-04-21", "close": 42.93, "volume": 134961.0}, {"date": "2017-04-24", "close": 43.96, "volume": 209086.0}, {"date": "2017-04-25", "close": 44.84, "volume": 284455.0}, {"date": "2017-04-26", "close": 45.14, "volume": 202940.0}, {"date": "2017-04-27", "close": 45.65, "volume": 269325.0}, {"date": "2017-04-28", "close": 44.85, "volume": 259882.0}, {"date": "2017-05-01", "close": 44.99, "volume": 271155.0}, {"date": "2017-05-02", "close": 45.16, "volume": 326389.0}, {"date": "2017-05-03", "close": 52.05, "volume": 1256785.0}, {"date": "2017-05-04", "close": 48.88, "volume": 746285.0}, {"date": "2017-05-05", "close": 49.01, "volume": 446651.0}, {"date": "2017-05-08", "close": 49.13, "volume": 320952.0}, {"date": "2017-05-09", "close": 49.46, "volume": 341575.0}, {"date": "2017-05-10", "close": 49.32, "volume": 314260.0}, {"date": "2017-05-11", "close": 49.06, "volume": 238593.0}, {"date": "2017-05-12", "close": 48.11, "volume": 194332.0}, {"date": "2017-05-15", "close": 47.93, "volume": 218717.0}, {"date": "2017-05-16", "close": 48.84, "volume": 200697.0}, {"date": "2017-05-17", "close": 46.4, "volume": 289078.0}, {"date": "2017-05-18", "close": 46.5, "volume": 249585.0}, {"date": "2017-05-19", "close": 47.45, "volume": 283158.0}, {"date": "2017-05-22", "close": 48.36, "volume": 278179.0}, {"date": "2017-05-23", "close": 47.75, "volume": 198409.0}, {"date": "2017-05-24", "close": 47.25, "volume": 178305.0}, {"date": "2017-05-25", "close": 46.97, "volume": 195876.0}, {"date": "2017-05-26", "close": 46.97, "volume": 123318.0}, {"date": "2017-05-30", "close": 46.9, "volume": 210412.0}, {"date": "2017-05-31", "close": 46.71, "volume": 189865.0}, {"date": "2017-06-01", "close": 48.75, "volume": 371689.0}, {"date": "2017-06-02", "close": 48.7, "volume": 227066.0}, {"date": "2017-06-05", "close": 48.15, "volume": 119420.0}, {"date": "2017-06-06", "close": 47.57, "volume": 208278.0}, {"date": "2017-06-07", "close": 48.26, "volume": 155081.0}, {"date": "2017-06-08", "close": 49.37, "volume": 255631.0}, {"date": "2017-06-09", "close": 49.69, "volume": 166670.0}, {"date": "2017-06-12", "close": 49.18, "volume": 133183.0}, {"date": "2017-06-13", "close": 49.06, "volume": 115648.0}, {"date": "2017-06-14", "close": 48.95, "volume": 141416.0}, {"date": "2017-06-15", "close": 49.3, "volume": 111452.0}, {"date": "2017-06-16", "close": 48.11, "volume": 266943.0}, {"date": "2017-06-19", "close": 49.33, "volume": 119276.0}, {"date": "2017-06-20", "close": 47.69, "volume": 156481.0}, {"date": "2017-06-21", "close": 47.75, "volume": 161144.0}, {"date": "2017-06-22", "close": 48.36, "volume": 111870.0}, {"date": "2017-06-23", "close": 47.26, "volume": 722809.0}, {"date": "2017-06-26", "close": 48.06, "volume": 179967.0}, {"date": "2017-06-27", "close": 48.68, "volume": 146453.0}, {"date": "2017-06-28", "close": 49.5, "volume": 156020.0}, {"date": "2017-06-29", "close": 49.31, "volume": 100045.0}, {"date": "2017-06-30", "close": 48.83, "volume": 127563.0}, {"date": "2017-07-03", "close": 49.74, "volume": 50979.0}, {"date": "2017-07-05", "close": 50.12, "volume": 113346.0}, {"date": "2017-07-06", "close": 50.74, "volume": 282098.0}, {"date": "2017-07-07", "close": 52.26, "volume": 357947.0}, {"date": "2017-07-10", "close": 52.35, "volume": 208057.0}, {"date": "2017-07-11", "close": 52.48, "volume": 175533.0}, {"date": "2017-07-12", "close": 52.3, "volume": 139486.0}, {"date": "2017-07-13", "close": 52.08, "volume": 115360.0}, {"date": "2017-07-14", "close": 51.82, "volume": 138889.0}, {"date": "2017-07-17", "close": 48.92, "volume": 524076.0}, {"date": "2017-07-18", "close": 49.66, "volume": 210052.0}, {"date": "2017-07-19", "close": 50.14, "volume": 169820.0}, {"date": "2017-07-20", "close": 50.13, "volume": 152399.0}, {"date": "2017-07-21", "close": 50.58, "volume": 201489.0}, {"date": "2017-07-24", "close": 50.7, "volume": 183193.0}, {"date": "2017-07-25", "close": 50.73, "volume": 121719.0}, {"date": "2017-07-26", "close": 49.64, "volume": 236995.0}, {"date": "2017-07-27", "close": 49.47, "volume": 191422.0}, {"date": "2017-07-28", "close": 49.23, "volume": 123117.0}, {"date": "2017-07-31", "close": 50.25, "volume": 172816.0}, {"date": "2017-08-01", "close": 50.26, "volume": 217132.0}, {"date": "2017-08-02", "close": 46.85, "volume": 740265.0}, {"date": "2017-08-03", "close": 49.71, "volume": 449977.0}, {"date": "2017-08-04", "close": 49.29, "volume": 250020.0}, {"date": "2017-08-07", "close": 49.11, "volume": 266450.0}, {"date": "2017-08-08", "close": 47.89, "volume": 348495.0}, {"date": "2017-08-09", "close": 47.35, "volume": 346258.0}, {"date": "2017-08-10", "close": 46.24, "volume": 204660.0}, {"date": "2017-08-11", "close": 46.66, "volume": 189758.0}, {"date": "2017-08-14", "close": 47.71, "volume": 190020.0}, {"date": "2017-08-15", "close": 47.34, "volume": 145262.0}, {"date": "2017-08-16", "close": 48.14, "volume": 204092.0}, {"date": "2017-08-17", "close": 47.01, "volume": 202028.0}, {"date": "2017-08-18", "close": 47.58, "volume": 211993.0}, {"date": "2017-08-21", "close": 47.18, "volume": 140480.0}, {"date": "2017-08-22", "close": 47.69, "volume": 78848.0}, {"date": "2017-08-23", "close": 47.56, "volume": 124208.0}, {"date": "2017-08-24", "close": 47.06, "volume": 138782.0}, {"date": "2017-08-25", "close": 46.96, "volume": 200619.0}, {"date": "2017-08-28", "close": 46.3, "volume": 259248.0}, {"date": "2017-08-29", "close": 47.33, "volume": 220958.0}, {"date": "2017-08-30", "close": 46.9, "volume": 133797.0}, {"date": "2017-08-31", "close": 48.19, "volume": 206539.0}, {"date": "2017-09-01", "close": 47.9, "volume": 141835.0}, {"date": "2017-09-05", "close": 46.41, "volume": 277458.0}, {"date": "2017-09-06", "close": 45.88, "volume": 227215.0}, {"date": "2017-09-07", "close": 45.58, "volume": 199812.0}, {"date": "2017-09-08", "close": 45.85, "volume": 143315.0}, {"date": "2017-09-11", "close": 46.8, "volume": 184372.0}, {"date": "2017-09-12", "close": 47.3, "volume": 126627.0}, {"date": "2017-09-13", "close": 46.52, "volume": 167324.0}, {"date": "2017-09-14", "close": 46.99, "volume": 121401.0}, {"date": "2017-09-15", "close": 46.69, "volume": 256436.0}, {"date": "2017-09-18", "close": 47.38, "volume": 115944.0}, {"date": "2017-09-19", "close": 47.77, "volume": 131577.0}, {"date": "2017-09-20", "close": 48.1, "volume": 172009.0}, {"date": "2017-09-21", "close": 48.39, "volume": 260975.0}, {"date": "2017-09-22", "close": 49.23, "volume": 130747.0}, {"date": "2017-09-25", "close": 49.11, "volume": 165462.0}, {"date": "2017-09-26", "close": 49.38, "volume": 111226.0}, {"date": "2017-09-27", "close": 51.99, "volume": 274922.0}, {"date": "2017-09-28", "close": 52.4, "volume": 193528.0}, {"date": "2017-09-29", "close": 52.33, "volume": 189581.0}, {"date": "2017-10-02", "close": 53.09, "volume": 142937.0}, {"date": "2017-10-03", "close": 53.85, "volume": 150839.0}, {"date": "2017-10-04", "close": 53.43, "volume": 186846.0}, {"date": "2017-10-05", "close": 54.2, "volume": 145347.0}, {"date": "2017-10-06", "close": 54.11, "volume": 275574.0}, {"date": "2017-10-09", "close": 53.47, "volume": 112794.0}, {"date": "2017-10-10", "close": 53.61, "volume": 181728.0}, {"date": "2017-10-11", "close": 54.77, "volume": 211984.0}, {"date": "2017-10-12", "close": 55.1, "volume": 173722.0}, {"date": "2017-10-13", "close": 54.89, "volume": 113328.0}, {"date": "2017-10-16", "close": 55.27, "volume": 95857.0}, {"date": "2017-10-17", "close": 55.15, "volume": 102726.0}, {"date": "2017-10-18", "close": 55.81, "volume": 130949.0}, {"date": "2017-10-19", "close": 55.6, "volume": 138317.0}, {"date": "2017-10-20", "close": 55.45, "volume": 145383.0}, {"date": "2017-10-23", "close": 53.88, "volume": 190656.0}, {"date": "2017-10-24", "close": 54.28, "volume": 121701.0}, {"date": "2017-10-25", "close": 54.78, "volume": 112348.0}, {"date": "2017-10-26", "close": 54.32, "volume": 80639.0}, {"date": "2017-10-27", "close": 54.99, "volume": 105266.0}, {"date": "2017-10-30", "close": 54.22, "volume": 89511.0}, {"date": "2017-10-31", "close": 54.89, "volume": 135375.0}, {"date": "2017-11-01", "close": 54.4, "volume": 87786.0}, {"date": "2017-11-02", "close": 54.58, "volume": 83397.0}, {"date": "2017-11-03", "close": 53.96, "volume": 118207.0}, {"date": "2017-11-06", "close": 53.74, "volume": 105416.0}, {"date": "2017-11-07", "close": 54.43, "volume": 199478.0}, {"date": "2017-11-08", "close": 54.66, "volume": 279208.0}, {"date": "2017-11-09", "close": 53.27, "volume": 245145.0}, {"date": "2017-11-10", "close": 48.27, "volume": 472289.0}, {"date": "2017-11-13", "close": 46.66, "volume": 476467.0}, {"date": "2017-11-14", "close": 46.31, "volume": 318654.0}, {"date": "2017-11-15", "close": 46.52, "volume": 268010.0}, {"date": "2017-11-16", "close": 48.02, "volume": 307347.0}, {"date": "2017-11-17", "close": 48.64, "volume": 279399.0}, {"date": "2017-11-20", "close": 49.11, "volume": 256049.0}, {"date": "2017-11-21", "close": 50.09, "volume": 487101.0}, {"date": "2017-11-22", "close": 49.68, "volume": 182337.0}, {"date": "2017-11-24", "close": 49.69, "volume": 122638.0}, {"date": "2017-11-27", "close": 48.56, "volume": 272404.0}, {"date": "2017-11-28", "close": 48.8, "volume": 250498.0}, {"date": "2017-11-29", "close": 49.45, "volume": 195726.0}, {"date": "2017-11-30", "close": 49.28, "volume": 234565.0}, {"date": "2017-12-01", "close": 48.98, "volume": 168767.0}, {"date": "2017-12-04", "close": 48.5, "volume": 73182.0}, {"date": "2017-12-05", "close": 48.05, "volume": 147953.0}, {"date": "2017-12-06", "close": 47.84, "volume": 162430.0}, {"date": "2017-12-07", "close": 48.22, "volume": 132996.0}, {"date": "2017-12-08", "close": 48.93, "volume": 145616.0}, {"date": "2017-12-11", "close": 47.8, "volume": 150301.0}, {"date": "2017-12-12", "close": 47.87, "volume": 152279.0}, {"date": "2017-12-13", "close": 47.51, "volume": 235143.0}, {"date": "2017-12-14", "close": 47.46, "volume": 300183.0}, {"date": "2017-12-15", "close": 48.28, "volume": 311816.0}, {"date": "2017-12-18", "close": 48.21, "volume": 110487.0}, {"date": "2017-12-19", "close": 46.86, "volume": 312621.0}, {"date": "2017-12-20", "close": 46.41, "volume": 122094.0}, {"date": "2017-12-21", "close": 46.47, "volume": 141827.0}, {"date": "2017-12-22", "close": 47.22, "volume": 98007.0}, {"date": "2017-12-26", "close": 47.21, "volume": 119414.0}, {"date": "2017-12-27", "close": 46.82, "volume": 135493.0}, {"date": "2017-12-28", "close": 47.43, "volume": 97698.0}, {"date": "2017-12-29", "close": 47.5, "volume": 195352.0}, {"date": "2018-01-02", "close": 47.32, "volume": 181286.0}, {"date": "2018-01-03", "close": 46.13, "volume": 135006.0}, {"date": "2018-01-04", "close": 46.1, "volume": 140548.0}, {"date": "2018-01-05", "close": 47.98, "volume": 337254.0}, {"date": "2018-01-08", "close": 47.82, "volume": 310311.0}, {"date": "2018-01-09", "close": 47.63, "volume": 347011.0}, {"date": "2018-01-10", "close": 46.85, "volume": 270378.0}, {"date": "2018-01-11", "close": 46.53, "volume": 259811.0}, {"date": "2018-01-12", "close": 46.37, "volume": 285134.0}, {"date": "2018-01-16", "close": 45.71, "volume": 214919.0}, {"date": "2018-01-17", "close": 46.26, "volume": 267912.0}, {"date": "2018-01-18", "close": 46.79, "volume": 186765.0}, {"date": "2018-01-19", "close": 46.99, "volume": 103676.0}, {"date": "2018-01-22", "close": 47.13, "volume": 101252.0}, {"date": "2018-01-23", "close": 47.79, "volume": 123115.0}, {"date": "2018-01-24", "close": 48.0, "volume": 227941.0}, {"date": "2018-01-25", "close": 47.73, "volume": 152024.0}, {"date": "2018-01-26", "close": 47.57, "volume": 106897.0}, {"date": "2018-01-29", "close": 47.01, "volume": 173049.0}, {"date": "2018-01-30", "close": 46.88, "volume": 92651.0}, {"date": "2018-01-31", "close": 46.45, "volume": 123205.0}, {"date": "2018-02-01", "close": 47.08, "volume": 125238.0}, {"date": "2018-02-02", "close": 46.85, "volume": 174879.0}, {"date": "2018-02-05", "close": 45.48, "volume": 398482.0}, {"date": "2018-02-06", "close": 45.35, "volume": 296840.0}, {"date": "2018-02-07", "close": 47.2, "volume": 575202.0}, {"date": "2018-02-08", "close": 47.81, "volume": 411882.0}, {"date": "2018-02-09", "close": 48.1, "volume": 321954.0}, {"date": "2018-02-12", "close": 48.91, "volume": 286461.0}, {"date": "2018-02-13", "close": 49.39, "volume": 146961.0}, {"date": "2018-02-14", "close": 50.57, "volume": 308242.0}, {"date": "2018-02-15", "close": 51.42, "volume": 171807.0}, {"date": "2018-02-16", "close": 51.0, "volume": 194213.0}, {"date": "2018-02-20", "close": 50.16, "volume": 210763.0}, {"date": "2018-02-21", "close": 50.41, "volume": 147873.0}, {"date": "2018-02-22", "close": 48.79, "volume": 140502.0}, {"date": "2018-02-23", "close": 49.02, "volume": 110003.0}, {"date": "2018-02-26", "close": 48.93, "volume": 154928.0}, {"date": "2018-02-27", "close": 48.87, "volume": 274927.0}, {"date": "2018-02-28", "close": 48.33, "volume": 201438.0}, {"date": "2018-03-01", "close": 48.39, "volume": 145226.0}, {"date": "2018-03-02", "close": 49.41, "volume": 154185.0}, {"date": "2018-03-05", "close": 49.72, "volume": 209164.0}, {"date": "2018-03-06", "close": 49.95, "volume": 308741.0}, {"date": "2018-03-07", "close": 51.46, "volume": 875285.0}, {"date": "2018-03-08", "close": 51.91, "volume": 365706.0}, {"date": "2018-03-09", "close": 52.46, "volume": 212017.0}, {"date": "2018-03-12", "close": 52.02, "volume": 148556.0}, {"date": "2018-03-13", "close": 52.09, "volume": 163418.0}, {"date": "2018-03-14", "close": 53.25, "volume": 231855.0}, {"date": "2018-03-15", "close": 53.5, "volume": 308393.0}, {"date": "2018-03-16", "close": 53.19, "volume": 359581.0}, {"date": "2018-03-19", "close": 53.85, "volume": 271572.0}, {"date": "2018-03-20", "close": 53.95, "volume": 257547.0}, {"date": "2018-03-21", "close": 54.31, "volume": 174339.0}, {"date": "2018-03-22", "close": 53.97, "volume": 186256.0}, {"date": "2018-03-23", "close": 53.2, "volume": 232598.0}, {"date": "2018-03-26", "close": 54.26, "volume": 313002.0}, {"date": "2018-03-27", "close": 55.7, "volume": 247655.0}, {"date": "2018-03-28", "close": 59.14, "volume": 664347.0}, {"date": "2018-03-29", "close": 59.42, "volume": 389324.0}, {"date": "2018-04-02", "close": 59.47, "volume": 248161.0}, {"date": "2018-04-03", "close": 60.63, "volume": 317849.0}, {"date": "2018-04-04", "close": 59.72, "volume": 337750.0}, {"date": "2018-04-05", "close": 59.53, "volume": 324134.0}, {"date": "2018-04-06", "close": 59.29, "volume": 442492.0}, {"date": "2018-04-09", "close": 58.13, "volume": 246286.0}, {"date": "2018-04-10", "close": 59.24, "volume": 189160.0}, {"date": "2018-04-11", "close": 59.69, "volume": 151276.0}, {"date": "2018-04-12", "close": 59.32, "volume": 120703.0}, {"date": "2018-04-13", "close": 58.49, "volume": 161766.0}, {"date": "2018-04-16", "close": 58.75, "volume": 209460.0}, {"date": "2018-04-17", "close": 59.18, "volume": 166644.0}, {"date": "2018-04-18", "close": 59.65, "volume": 405987.0}, {"date": "2018-04-19", "close": 59.6, "volume": 255904.0}, {"date": "2018-04-20", "close": 59.29, "volume": 113801.0}, {"date": "2018-04-23", "close": 59.95, "volume": 156599.0}, {"date": "2018-04-24", "close": 61.22, "volume": 237777.0}, {"date": "2018-04-25", "close": 59.17, "volume": 214824.0}, {"date": "2018-04-26", "close": 58.95, "volume": 123744.0}, {"date": "2018-04-27", "close": 58.54, "volume": 132215.0}, {"date": "2018-04-30", "close": 57.11, "volume": 416126.0}, {"date": "2018-05-01", "close": 57.51, "volume": 339479.0}, {"date": "2018-05-02", "close": 54.4, "volume": 745646.0}, {"date": "2018-05-03", "close": 54.06, "volume": 270882.0}, {"date": "2018-05-04", "close": 54.79, "volume": 287439.0}, {"date": "2018-05-07", "close": 54.65, "volume": 537107.0}, {"date": "2018-05-08", "close": 55.05, "volume": 192759.0}, {"date": "2018-05-09", "close": 56.25, "volume": 241860.0}, {"date": "2018-05-10", "close": 55.84, "volume": 174122.0}, {"date": "2018-05-11", "close": 55.22, "volume": 164027.0}, {"date": "2018-05-14", "close": 54.79, "volume": 166370.0}, {"date": "2018-05-15", "close": 54.79, "volume": 233969.0}, {"date": "2018-05-16", "close": 55.4, "volume": 244178.0}, {"date": "2018-05-17", "close": 54.81, "volume": 179543.0}, {"date": "2018-05-18", "close": 55.01, "volume": 149190.0}, {"date": "2018-05-21", "close": 56.02, "volume": 98142.0}, {"date": "2018-05-22", "close": 55.96, "volume": 143579.0}, {"date": "2018-05-23", "close": 56.82, "volume": 222476.0}, {"date": "2018-05-24", "close": 56.18, "volume": 137052.0}, {"date": "2018-05-25", "close": 56.81, "volume": 259676.0}, {"date": "2018-05-29", "close": 56.84, "volume": 162900.0}, {"date": "2018-05-30", "close": 57.29, "volume": 167392.0}, {"date": "2018-05-31", "close": 56.12, "volume": 272140.0}, {"date": "2018-06-01", "close": 56.17, "volume": 238984.0}, {"date": "2018-06-04", "close": 57.53, "volume": 165380.0}, {"date": "2018-06-05", "close": 57.24, "volume": 156443.0}, {"date": "2018-06-06", "close": 58.44, "volume": 115172.0}, {"date": "2018-06-07", "close": 58.55, "volume": 136777.0}, {"date": "2018-06-08", "close": 58.99, "volume": 133183.0}, {"date": "2018-06-11", "close": 60.4, "volume": 156630.0}, {"date": "2018-06-12", "close": 59.3, "volume": 146584.0}, {"date": "2018-06-13", "close": 58.63, "volume": 386135.0}, {"date": "2018-06-14", "close": 58.32, "volume": 115899.0}, {"date": "2018-06-15", "close": 58.13, "volume": 214324.0}, {"date": "2018-06-18", "close": 58.72, "volume": 121103.0}, {"date": "2018-06-19", "close": 59.48, "volume": 136446.0}, {"date": "2018-06-20", "close": 59.76, "volume": 83046.0}, {"date": "2018-06-21", "close": 59.19, "volume": 103964.0}, {"date": "2018-06-22", "close": 58.66, "volume": 493945.0}, {"date": "2018-06-25", "close": 57.5, "volume": 164129.0}, {"date": "2018-06-26", "close": 57.95, "volume": 150386.0}, {"date": "2018-06-27", "close": 55.41, "volume": 145897.0}, {"date": "2018-06-28", "close": 55.87, "volume": 140253.0}, {"date": "2018-06-29", "close": 55.65, "volume": 153193.0}, {"date": "2018-07-02", "close": 56.12, "volume": 153646.0}, {"date": "2018-07-03", "close": 56.64, "volume": 105331.0}, {"date": "2018-07-05", "close": 58.14, "volume": 180044.0}, {"date": "2018-07-06", "close": 56.76, "volume": 202834.0}, {"date": "2018-07-09", "close": 57.69, "volume": 376028.0}, {"date": "2018-07-10", "close": 57.29, "volume": 105239.0}, {"date": "2018-07-11", "close": 56.84, "volume": 145323.0}, {"date": "2018-07-12", "close": 57.0, "volume": 109703.0}, {"date": "2018-07-13", "close": 57.33, "volume": 86544.0}, {"date": "2018-07-16", "close": 57.37, "volume": 95529.0}, {"date": "2018-07-17", "close": 57.45, "volume": 134073.0}, {"date": "2018-07-18", "close": 58.27, "volume": 88418.0}, {"date": "2018-07-19", "close": 59.35, "volume": 103337.0}, {"date": "2018-07-20", "close": 59.54, "volume": 101397.0}, {"date": "2018-07-23", "close": 59.54, "volume": 97355.0}, {"date": "2018-07-24", "close": 59.53, "volume": 82931.0}, {"date": "2018-07-25", "close": 58.25, "volume": 137672.0}, {"date": "2018-07-26", "close": 59.76, "volume": 182341.0}, {"date": "2018-07-27", "close": 57.6, "volume": 327014.0}, {"date": "2018-07-30", "close": 58.45, "volume": 158735.0}, {"date": "2018-07-31", "close": 59.26, "volume": 309297.0}, {"date": "2018-08-01", "close": 56.18, "volume": 824229.0}, {"date": "2018-08-02", "close": 55.18, "volume": 348509.0}, {"date": "2018-08-03", "close": 53.43, "volume": 348154.0}, {"date": "2018-08-06", "close": 53.22, "volume": 204732.0}, {"date": "2018-08-07", "close": 53.87, "volume": 247398.0}, {"date": "2018-08-08", "close": 54.23, "volume": 203869.0}, {"date": "2018-08-09", "close": 54.51, "volume": 145541.0}, {"date": "2018-08-10", "close": 55.11, "volume": 98100.0}, {"date": "2018-08-13", "close": 55.78, "volume": 205273.0}, {"date": "2018-08-14", "close": 55.36, "volume": 210074.0}, {"date": "2018-08-15", "close": 53.89, "volume": 147639.0}, {"date": "2018-08-16", "close": 53.95, "volume": 278438.0}, {"date": "2018-08-17", "close": 54.63, "volume": 139874.0}, {"date": "2018-08-20", "close": 54.82, "volume": 134907.0}, {"date": "2018-08-21", "close": 55.23, "volume": 142317.0}, {"date": "2018-08-22", "close": 55.52, "volume": 94718.0}, {"date": "2018-08-23", "close": 55.35, "volume": 88798.0}, {"date": "2018-08-24", "close": 54.9, "volume": 94191.0}, {"date": "2018-08-27", "close": 55.21, "volume": 123796.0}, {"date": "2018-08-28", "close": 55.17, "volume": 122193.0}, {"date": "2018-08-29", "close": 53.61, "volume": 323764.0}, {"date": "2018-08-30", "close": 54.13, "volume": 185178.0}, {"date": "2018-08-31", "close": 54.5, "volume": 225671.0}, {"date": "2018-09-04", "close": 54.56, "volume": 182927.0}, {"date": "2018-09-05", "close": 54.58, "volume": 234183.0}, {"date": "2018-09-06", "close": 53.83, "volume": 96092.0}, {"date": "2018-09-07", "close": 53.2, "volume": 119763.0}, {"date": "2018-09-10", "close": 54.35, "volume": 299419.0}, {"date": "2018-09-11", "close": 54.01, "volume": 126785.0}, {"date": "2018-09-12", "close": 53.46, "volume": 207128.0}, {"date": "2018-09-13", "close": 53.55, "volume": 218597.0}, {"date": "2018-09-14", "close": 53.53, "volume": 386654.0}, {"date": "2018-09-17", "close": 54.24, "volume": 236799.0}, {"date": "2018-09-18", "close": 54.59, "volume": 167691.0}, {"date": "2018-09-19", "close": 54.31, "volume": 214200.0}, {"date": "2018-09-20", "close": 54.2, "volume": 168104.0}, {"date": "2018-09-21", "close": 54.13, "volume": 272852.0}, {"date": "2018-09-24", "close": 53.49, "volume": 114107.0}, {"date": "2018-09-25", "close": 53.67, "volume": 162029.0}, {"date": "2018-09-26", "close": 53.5, "volume": 127521.0}, {"date": "2018-09-27", "close": 53.13, "volume": 92006.0}, {"date": "2018-09-28", "close": 52.88, "volume": 189130.0}, {"date": "2018-10-01", "close": 52.56, "volume": 257455.0}, {"date": "2018-10-02", "close": 52.32, "volume": 140675.0}, {"date": "2018-10-03", "close": 52.17, "volume": 106014.0}, {"date": "2018-10-04", "close": 51.53, "volume": 165306.0}, {"date": "2018-10-05", "close": 50.73, "volume": 245599.0}, {"date": "2018-10-08", "close": 50.66, "volume": 125736.0}, {"date": "2018-10-09", "close": 49.52, "volume": 282873.0}, {"date": "2018-10-10", "close": 48.95, "volume": 237490.0}, {"date": "2018-10-11", "close": 47.81, "volume": 199039.0}, {"date": "2018-10-12", "close": 47.78, "volume": 233682.0}, {"date": "2018-10-15", "close": 47.68, "volume": 94029.0}, {"date": "2018-10-16", "close": 48.8, "volume": 138886.0}, {"date": "2018-10-17", "close": 49.72, "volume": 95595.0}, {"date": "2018-10-18", "close": 48.37, "volume": 88490.0}, {"date": "2018-10-19", "close": 47.68, "volume": 84097.0}, {"date": "2018-10-22", "close": 48.43, "volume": 106510.0}, {"date": "2018-10-23", "close": 48.4, "volume": 127471.0}, {"date": "2018-10-24", "close": 46.47, "volume": 89856.0}, {"date": "2018-10-25", "close": 47.37, "volume": 117562.0}, {"date": "2018-10-26", "close": 47.65, "volume": 135630.0}, {"date": "2018-10-29", "close": 47.73, "volume": 277834.0}, {"date": "2018-10-30", "close": 48.96, "volume": 207302.0}, {"date": "2018-10-31", "close": 41.96, "volume": 406055.0}, {"date": "2018-11-01", "close": 45.8, "volume": 447824.0}, {"date": "2018-11-02", "close": 45.62, "volume": 331036.0}, {"date": "2018-11-05", "close": 45.19, "volume": 247275.0}, {"date": "2018-11-06", "close": 47.62, "volume": 203926.0}, {"date": "2018-11-07", "close": 48.56, "volume": 204123.0}, {"date": "2018-11-08", "close": 48.88, "volume": 146350.0}, {"date": "2018-11-09", "close": 46.69, "volume": 150357.0}, {"date": "2018-11-12", "close": 46.59, "volume": 113407.0}, {"date": "2018-11-13", "close": 46.72, "volume": 140905.0}, {"date": "2018-11-14", "close": 46.15, "volume": 187944.0}, {"date": "2018-11-15", "close": 46.72, "volume": 147877.0}, {"date": "2018-11-16", "close": 46.8, "volume": 212656.0}, {"date": "2018-11-19", "close": 45.72, "volume": 228535.0}, {"date": "2018-11-20", "close": 43.67, "volume": 319613.0}, {"date": "2018-11-21", "close": 44.33, "volume": 290653.0}, {"date": "2018-11-23", "close": 44.98, "volume": 109057.0}, {"date": "2018-11-26", "close": 45.1, "volume": 192941.0}, {"date": "2018-11-27", "close": 44.84, "volume": 114931.0}, {"date": "2018-11-28", "close": 47.28, "volume": 299252.0}, {"date": "2018-11-29", "close": 46.59, "volume": 224865.0}, {"date": "2018-11-30", "close": 47.23, "volume": 301394.0}, {"date": "2018-12-03", "close": 47.5, "volume": 117175.0}, {"date": "2018-12-04", "close": 44.24, "volume": 143269.0}, {"date": "2018-12-06", "close": 44.51, "volume": 222356.0}, {"date": "2018-12-07", "close": 42.63, "volume": 274418.0}, {"date": "2018-12-10", "close": 41.67, "volume": 506969.0}, {"date": "2018-12-11", "close": 42.35, "volume": 204464.0}, {"date": "2018-12-12", "close": 43.55, "volume": 190450.0}, {"date": "2018-12-13", "close": 43.83, "volume": 171867.0}, {"date": "2018-12-14", "close": 42.18, "volume": 173333.0}, {"date": "2018-12-17", "close": 40.74, "volume": 257485.0}, {"date": "2018-12-18", "close": 42.01, "volume": 186697.0}, {"date": "2018-12-19", "close": 41.05, "volume": 210812.0}, {"date": "2018-12-20", "close": 39.33, "volume": 238462.0}, {"date": "2018-12-21", "close": 38.64, "volume": 1012577.0}, {"date": "2018-12-24", "close": 38.37, "volume": 85583.0}, {"date": "2018-12-26", "close": 40.22, "volume": 121899.0}, {"date": "2018-12-27", "close": 41.74, "volume": 339018.0}, {"date": "2018-12-28", "close": 43.09, "volume": 453243.0}, {"date": "2018-12-31", "close": 43.25, "volume": 159045.0}, {"date": "2019-01-02", "close": 43.33, "volume": 212511.0}, {"date": "2019-01-03", "close": 42.84, "volume": 111450.0}, {"date": "2019-01-04", "close": 44.29, "volume": 103268.0}, {"date": "2019-01-07", "close": 44.44, "volume": 118350.0}, {"date": "2019-01-08", "close": 45.62, "volume": 151051.0}, {"date": "2019-01-09", "close": 45.91, "volume": 333828.0}, {"date": "2019-01-10", "close": 46.57, "volume": 99369.0}, {"date": "2019-01-11", "close": 47.44, "volume": 124144.0}, {"date": "2019-01-14", "close": 47.22, "volume": 170135.0}, {"date": "2019-01-15", "close": 47.78, "volume": 148236.0}, {"date": "2019-01-16", "close": 47.89, "volume": 206533.0}, {"date": "2019-01-17", "close": 48.88, "volume": 164805.0}, {"date": "2019-01-18", "close": 48.64, "volume": 371996.0}, {"date": "2019-01-22", "close": 49.44, "volume": 374105.0}, {"date": "2019-01-23", "close": 48.67, "volume": 181071.0}, {"date": "2019-01-24", "close": 48.15, "volume": 97492.0}, {"date": "2019-01-25", "close": 48.24, "volume": 88746.0}, {"date": "2019-01-28", "close": 48.08, "volume": 73313.0}, {"date": "2019-01-29", "close": 47.99, "volume": 81795.0}, {"date": "2019-01-30", "close": 47.99, "volume": 68636.0}, {"date": "2019-01-31", "close": 48.07, "volume": 108632.0}, {"date": "2019-02-01", "close": 48.32, "volume": 136114.0}, {"date": "2019-02-04", "close": 48.58, "volume": 117660.0}, {"date": "2019-02-05", "close": 48.54, "volume": 118992.0}, {"date": "2019-02-06", "close": 51.87, "volume": 342216.0}, {"date": "2019-02-07", "close": 51.21, "volume": 160996.0}, {"date": "2019-02-08", "close": 50.79, "volume": 171320.0}, {"date": "2019-02-11", "close": 51.88, "volume": 137387.0}, {"date": "2019-02-12", "close": 52.35, "volume": 136448.0}, {"date": "2019-02-13", "close": 52.41, "volume": 102907.0}, {"date": "2019-02-14", "close": 52.45, "volume": 160210.0}, {"date": "2019-02-15", "close": 54.49, "volume": 220044.0}, {"date": "2019-02-19", "close": 54.78, "volume": 156492.0}, {"date": "2019-02-20", "close": 55.99, "volume": 233326.0}, {"date": "2019-02-21", "close": 56.94, "volume": 284891.0}, {"date": "2019-02-22", "close": 57.58, "volume": 138646.0}, {"date": "2019-02-25", "close": 56.96, "volume": 150818.0}, {"date": "2019-02-26", "close": 55.92, "volume": 110935.0}, {"date": "2019-02-27", "close": 55.54, "volume": 119546.0}, {"date": "2019-02-28", "close": 55.8, "volume": 221385.0}, {"date": "2019-03-01", "close": 55.15, "volume": 179070.0}, {"date": "2019-03-04", "close": 54.72, "volume": 142988.0}, {"date": "2019-03-05", "close": 54.89, "volume": 145023.0}, {"date": "2019-03-06", "close": 53.45, "volume": 170768.0}, {"date": "2019-03-07", "close": 53.25, "volume": 138156.0}, {"date": "2019-03-08", "close": 52.91, "volume": 154143.0}, {"date": "2019-03-11", "close": 52.44, "volume": 160809.0}, {"date": "2019-03-12", "close": 51.84, "volume": 206114.0}, {"date": "2019-03-13", "close": 51.49, "volume": 160432.0}, {"date": "2019-03-14", "close": 52.62, "volume": 176441.0}, {"date": "2019-03-15", "close": 52.52, "volume": 446775.0}, {"date": "2019-03-18", "close": 53.2, "volume": 151709.0}, {"date": "2019-03-19", "close": 52.97, "volume": 137473.0}, {"date": "2019-03-20", "close": 50.95, "volume": 192378.0}, {"date": "2019-03-21", "close": 51.43, "volume": 222448.0}, {"date": "2019-03-22", "close": 50.3, "volume": 176836.0}, {"date": "2019-03-25", "close": 50.4, "volume": 127688.0}, {"date": "2019-03-26", "close": 50.79, "volume": 132821.0}, {"date": "2019-03-27", "close": 50.42, "volume": 110804.0}, {"date": "2019-03-28", "close": 50.88, "volume": 92408.0}, {"date": "2019-03-29", "close": 50.91, "volume": 183423.0}, {"date": "2019-04-01", "close": 51.32, "volume": 160894.0}, {"date": "2019-04-02", "close": 50.78, "volume": 177103.0}, {"date": "2019-04-03", "close": 51.21, "volume": 92497.0}, {"date": "2019-04-04", "close": 51.26, "volume": 122719.0}, {"date": "2019-04-05", "close": 51.36, "volume": 272710.0}, {"date": "2019-04-08", "close": 51.46, "volume": 181394.0}, {"date": "2019-04-09", "close": 50.53, "volume": 128253.0}, {"date": "2019-04-10", "close": 51.08, "volume": 195228.0}, {"date": "2019-04-11", "close": 51.36, "volume": 157602.0}, {"date": "2019-04-12", "close": 52.06, "volume": 169622.0}, {"date": "2019-04-15", "close": 52.49, "volume": 202591.0}, {"date": "2019-04-16", "close": 53.39, "volume": 153587.0}, {"date": "2019-04-17", "close": 53.44, "volume": 182816.0}, {"date": "2019-04-18", "close": 53.14, "volume": 175895.0}, {"date": "2019-04-22", "close": 53.53, "volume": 152480.0}, {"date": "2019-04-23", "close": 54.69, "volume": 145636.0}, {"date": "2019-04-24", "close": 53.32, "volume": 594304.0}, {"date": "2019-04-25", "close": 53.43, "volume": 142255.0}, {"date": "2019-04-26", "close": 54.37, "volume": 120497.0}, {"date": "2019-04-29", "close": 54.97, "volume": 143214.0}, {"date": "2019-04-30", "close": 54.95, "volume": 169205.0}, {"date": "2019-05-01", "close": 57.35, "volume": 589429.0}, {"date": "2019-05-02", "close": 55.45, "volume": 172112.0}, {"date": "2019-05-03", "close": 55.96, "volume": 247617.0}, {"date": "2019-05-06", "close": 55.29, "volume": 283318.0}, {"date": "2019-05-07", "close": 54.74, "volume": 269486.0}, {"date": "2019-05-08", "close": 54.18, "volume": 209844.0}, {"date": "2019-05-09", "close": 54.58, "volume": 161997.0}, {"date": "2019-05-10", "close": 54.95, "volume": 180827.0}, {"date": "2019-05-13", "close": 53.78, "volume": 224511.0}, {"date": "2019-05-14", "close": 54.09, "volume": 191086.0}, {"date": "2019-05-15", "close": 54.05, "volume": 218160.0}, {"date": "2019-05-16", "close": 53.74, "volume": 108379.0}, {"date": "2019-05-17", "close": 53.12, "volume": 150748.0}, {"date": "2019-05-20", "close": 52.51, "volume": 128681.0}, {"date": "2019-05-21", "close": 53.5, "volume": 133422.0}, {"date": "2019-05-22", "close": 52.51, "volume": 57249.0}, {"date": "2019-05-23", "close": 51.58, "volume": 117968.0}, {"date": "2019-05-24", "close": 52.01, "volume": 86480.0}, {"date": "2019-05-28", "close": 52.05, "volume": 183953.0}, {"date": "2019-05-29", "close": 52.07, "volume": 135243.0}, {"date": "2019-05-30", "close": 50.53, "volume": 132080.0}, {"date": "2019-05-31", "close": 50.27, "volume": 225652.0}, {"date": "2019-06-03", "close": 50.23, "volume": 111959.0}, {"date": "2019-06-04", "close": 51.59, "volume": 98958.0}, {"date": "2019-06-05", "close": 51.9, "volume": 149818.0}, {"date": "2019-06-06", "close": 52.15, "volume": 124930.0}, {"date": "2019-06-07", "close": 52.54, "volume": 120221.0}, {"date": "2019-06-10", "close": 53.38, "volume": 117123.0}, {"date": "2019-06-11", "close": 52.94, "volume": 152921.0}, {"date": "2019-06-12", "close": 52.68, "volume": 91190.0}, {"date": "2019-06-13", "close": 53.18, "volume": 80805.0}, {"date": "2019-06-14", "close": 53.43, "volume": 88650.0}, {"date": "2019-06-17", "close": 53.25, "volume": 128632.0}, {"date": "2019-06-18", "close": 53.73, "volume": 70835.0}, {"date": "2019-06-19", "close": 54.22, "volume": 97072.0}, {"date": "2019-06-20", "close": 54.24, "volume": 82977.0}, {"date": "2019-06-21", "close": 52.75, "volume": 162826.0}, {"date": "2019-06-24", "close": 51.83, "volume": 101214.0}, {"date": "2019-06-25", "close": 51.39, "volume": 92677.0}, {"date": "2019-06-26", "close": 51.75, "volume": 86099.0}, {"date": "2019-06-27", "close": 52.77, "volume": 80820.0}, {"date": "2019-06-28", "close": 53.21, "volume": 195921.0}, {"date": "2019-07-01", "close": 53.89, "volume": 92880.0}, {"date": "2019-07-02", "close": 53.68, "volume": 64482.0}, {"date": "2019-07-03", "close": 54.96, "volume": 76072.0}, {"date": "2019-07-05", "close": 55.66, "volume": 75414.0}, {"date": "2019-07-08", "close": 55.25, "volume": 68876.0}, {"date": "2019-07-09", "close": 55.41, "volume": 60852.0}, {"date": "2019-07-10", "close": 54.95, "volume": 136466.0}, {"date": "2019-07-11", "close": 55.53, "volume": 98421.0}, {"date": "2019-07-12", "close": 56.57, "volume": 103264.0}, {"date": "2019-07-15", "close": 56.15, "volume": 107830.0}, {"date": "2019-07-16", "close": 56.25, "volume": 105167.0}, {"date": "2019-07-17", "close": 55.85, "volume": 166441.0}, {"date": "2019-07-18", "close": 56.87, "volume": 90457.0}, {"date": "2019-07-19", "close": 55.85, "volume": 107907.0}, {"date": "2019-07-22", "close": 55.45, "volume": 97296.0}, {"date": "2019-07-23", "close": 56.65, "volume": 60785.0}, {"date": "2019-07-24", "close": 57.97, "volume": 92315.0}, {"date": "2019-07-25", "close": 57.82, "volume": 86725.0}, {"date": "2019-07-26", "close": 58.67, "volume": 74271.0}, {"date": "2019-07-29", "close": 58.45, "volume": 79903.0}, {"date": "2019-07-30", "close": 58.8, "volume": 88175.0}, {"date": "2019-07-31", "close": 58.34, "volume": 143625.0}, {"date": "2019-08-01", "close": 57.31, "volume": 97156.0}, {"date": "2019-08-02", "close": 56.71, "volume": 91063.0}, {"date": "2019-08-05", "close": 54.95, "volume": 121838.0}, {"date": "2019-08-06", "close": 56.02, "volume": 116482.0}, {"date": "2019-08-07", "close": 55.38, "volume": 175593.0}, {"date": "2019-08-08", "close": 57.36, "volume": 107981.0}, {"date": "2019-08-09", "close": 57.63, "volume": 172063.0}, {"date": "2019-08-12", "close": 57.59, "volume": 82740.0}, {"date": "2019-08-13", "close": 57.08, "volume": 162004.0}, {"date": "2019-08-14", "close": 54.5, "volume": 159521.0}, {"date": "2019-08-15", "close": 54.32, "volume": 88559.0}, {"date": "2019-08-16", "close": 55.52, "volume": 112980.0}, {"date": "2019-08-19", "close": 56.46, "volume": 100745.0}, {"date": "2019-08-20", "close": 55.9, "volume": 111390.0}, {"date": "2019-08-21", "close": 56.47, "volume": 92475.0}, {"date": "2019-08-22", "close": 56.5, "volume": 66809.0}, {"date": "2019-08-23", "close": 54.37, "volume": 94568.0}, {"date": "2019-08-26", "close": 55.29, "volume": 65977.0}, {"date": "2019-08-27", "close": 54.18, "volume": 75981.0}, {"date": "2019-08-28", "close": 54.83, "volume": 67607.0}, {"date": "2019-08-29", "close": 55.6, "volume": 56758.0}, {"date": "2019-08-30", "close": 55.86, "volume": 78621.0}, {"date": "2019-09-03", "close": 55.61, "volume": 201558.0}, {"date": "2019-09-04", "close": 55.97, "volume": 70659.0}, {"date": "2019-09-05", "close": 57.33, "volume": 251617.0}, {"date": "2019-09-06", "close": 50.88, "volume": 474717.0}, {"date": "2019-09-09", "close": 52.27, "volume": 222669.0}, {"date": "2019-09-10", "close": 54.77, "volume": 224311.0}, {"date": "2019-09-11", "close": 57.08, "volume": 205876.0}, {"date": "2019-09-12", "close": 56.69, "volume": 230481.0}, {"date": "2019-09-13", "close": 56.85, "volume": 185177.0}, {"date": "2019-09-16", "close": 56.72, "volume": 112600.0}, {"date": "2019-09-17", "close": 57.68, "volume": 102286.0}, {"date": "2019-09-18", "close": 57.2, "volume": 75708.0}, {"date": "2019-09-19", "close": 56.68, "volume": 97781.0}, {"date": "2019-09-20", "close": 56.49, "volume": 261580.0}, {"date": "2019-09-23", "close": 56.75, "volume": 76791.0}, {"date": "2019-09-24", "close": 56.84, "volume": 111557.0}, {"date": "2019-09-25", "close": 57.47, "volume": 89455.0}, {"date": "2019-09-26", "close": 57.21, "volume": 87085.0}, {"date": "2019-09-27", "close": 56.49, "volume": 71141.0}, {"date": "2019-09-30", "close": 55.93, "volume": 106265.0}, {"date": "2019-10-01", "close": 55.16, "volume": 95083.0}, {"date": "2019-10-02", "close": 55.35, "volume": 96625.0}, {"date": "2019-10-03", "close": 55.18, "volume": 83577.0}, {"date": "2019-10-04", "close": 55.53, "volume": 72976.0}, {"date": "2019-10-07", "close": 56.48, "volume": 176858.0}, {"date": "2019-10-08", "close": 56.65, "volume": 138798.0}, {"date": "2019-10-09", "close": 57.75, "volume": 134552.0}, {"date": "2019-10-10", "close": 58.1, "volume": 136684.0}, {"date": "2019-10-11", "close": 59.03, "volume": 160422.0}, {"date": "2019-10-14", "close": 59.14, "volume": 126523.0}, {"date": "2019-10-15", "close": 60.77, "volume": 170642.0}, {"date": "2019-10-16", "close": 60.24, "volume": 123581.0}, {"date": "2019-10-17", "close": 61.02, "volume": 102148.0}, {"date": "2019-10-18", "close": 60.19, "volume": 216021.0}, {"date": "2019-10-21", "close": 61.07, "volume": 86368.0}, {"date": "2019-10-22", "close": 60.91, "volume": 86626.0}, {"date": "2019-10-23", "close": 61.4, "volume": 160297.0}, {"date": "2019-10-24", "close": 61.38, "volume": 94882.0}, {"date": "2019-10-25", "close": 62.56, "volume": 104228.0}, {"date": "2019-10-28", "close": 62.94, "volume": 163432.0}, {"date": "2019-10-29", "close": 62.98, "volume": 211739.0}, {"date": "2019-10-30", "close": 62.83, "volume": 114534.0}, {"date": "2019-10-31", "close": 62.99, "volume": 127230.0}, {"date": "2019-11-01", "close": 63.05, "volume": 135919.0}, {"date": "2019-11-04", "close": 63.17, "volume": 201160.0}, {"date": "2019-11-05", "close": 63.4, "volume": 138169.0}, {"date": "2019-11-06", "close": 63.89, "volume": 378463.0}, {"date": "2019-11-07", "close": 63.71, "volume": 188283.0}, {"date": "2019-11-08", "close": 64.39, "volume": 134169.0}, {"date": "2019-11-11", "close": 65.4, "volume": 164581.0}, {"date": "2019-11-12", "close": 66.06, "volume": 129854.0}, {"date": "2019-11-13", "close": 64.9, "volume": 134517.0}, {"date": "2019-11-14", "close": 65.3, "volume": 159122.0}, {"date": "2019-11-15", "close": 65.72, "volume": 183987.0}, {"date": "2019-11-18", "close": 66.04, "volume": 114970.0}, {"date": "2019-11-19", "close": 65.89, "volume": 132997.0}, {"date": "2019-11-20", "close": 65.15, "volume": 197803.0}, {"date": "2019-11-21", "close": 64.5, "volume": 138515.0}, {"date": "2019-11-22", "close": 64.09, "volume": 85736.0}, {"date": "2019-11-25", "close": 64.89, "volume": 122646.0}, {"date": "2019-11-26", "close": 65.35, "volume": 150844.0}, {"date": "2019-11-27", "close": 65.41, "volume": 67895.0}, {"date": "2019-11-29", "close": 65.64, "volume": 32209.0}, {"date": "2019-12-02", "close": 65.39, "volume": 123667.0}, {"date": "2019-12-03", "close": 64.17, "volume": 141932.0}, {"date": "2019-12-04", "close": 64.74, "volume": 92312.0}, {"date": "2019-12-05", "close": 64.92, "volume": 187004.0}, {"date": "2019-12-06", "close": 65.85, "volume": 159586.0}, {"date": "2019-12-09", "close": 65.95, "volume": 156362.0}, {"date": "2019-12-10", "close": 66.54, "volume": 93996.0}, {"date": "2019-12-11", "close": 66.63, "volume": 95778.0}, {"date": "2019-12-12", "close": 67.55, "volume": 204730.0}, {"date": "2019-12-13", "close": 66.31, "volume": 125825.0}, {"date": "2019-12-16", "close": 66.54, "volume": 112889.0}, {"date": "2019-12-17", "close": 66.73, "volume": 126313.0}, {"date": "2019-12-18", "close": 67.13, "volume": 142184.0}, {"date": "2019-12-19", "close": 67.14, "volume": 90021.0}, {"date": "2019-12-20", "close": 65.72, "volume": 856504.0}, {"date": "2019-12-23", "close": 65.84, "volume": 171061.0}, {"date": "2019-12-24", "close": 65.68, "volume": 90811.0}, {"date": "2019-12-26", "close": 65.6, "volume": 124082.0}, {"date": "2019-12-27", "close": 65.02, "volume": 190208.0}, {"date": "2019-12-30", "close": 65.15, "volume": 126850.0}, {"date": "2019-12-31", "close": 64.68, "volume": 200950.0}, {"date": "2020-01-02", "close": 64.67, "volume": 198002.0}, {"date": "2020-01-03", "close": 64.87, "volume": 131882.0}, {"date": "2020-01-06", "close": 63.54, "volume": 175287.0}, {"date": "2020-01-07", "close": 63.69, "volume": 163425.0}, {"date": "2020-01-08", "close": 65.47, "volume": 288173.0}, {"date": "2020-01-09", "close": 65.74, "volume": 176901.0}, {"date": "2020-01-10", "close": 65.24, "volume": 123182.0}, {"date": "2020-01-13", "close": 66.44, "volume": 243987.0}, {"date": "2020-01-14", "close": 67.07, "volume": 161622.0}, {"date": "2020-01-15", "close": 67.1, "volume": 237007.0}, {"date": "2020-01-16", "close": 68.65, "volume": 291236.0}, {"date": "2020-01-17", "close": 67.63, "volume": 181728.0}, {"date": "2020-01-21", "close": 66.83, "volume": 141026.0}, {"date": "2020-01-22", "close": 67.54, "volume": 145589.0}, {"date": "2020-01-23", "close": 67.38, "volume": 191553.0}, {"date": "2020-01-24", "close": 66.85, "volume": 86358.0}, {"date": "2020-01-27", "close": 66.03, "volume": 111157.0}, {"date": "2020-01-28", "close": 66.39, "volume": 132427.0}, {"date": "2020-01-29", "close": 66.21, "volume": 130778.0}, {"date": "2020-01-30", "close": 66.51, "volume": 122183.0}, {"date": "2020-01-31", "close": 66.37, "volume": 301593.0}, {"date": "2020-02-03", "close": 66.66, "volume": 369669.0}, {"date": "2020-02-04", "close": 68.33, "volume": 351776.0}, {"date": "2020-02-05", "close": 74.98, "volume": 460051.0}, {"date": "2020-02-06", "close": 76.0, "volume": 307718.0}, {"date": "2020-02-07", "close": 76.61, "volume": 298122.0}, {"date": "2020-02-10", "close": 77.86, "volume": 311590.0}, {"date": "2020-02-11", "close": 79.25, "volume": 274395.0}, {"date": "2020-02-12", "close": 78.83, "volume": 268735.0}, {"date": "2020-02-13", "close": 78.77, "volume": 184747.0}, {"date": "2020-02-14", "close": 78.79, "volume": 213343.0}, {"date": "2020-02-18", "close": 76.5, "volume": 258601.0}, {"date": "2020-02-19", "close": 75.26, "volume": 208286.0}, {"date": "2020-02-20", "close": 74.93, "volume": 176410.0}, {"date": "2020-02-21", "close": 73.62, "volume": 438704.0}, {"date": "2020-02-24", "close": 70.72, "volume": 218345.0}, {"date": "2020-02-25", "close": 68.7, "volume": 255756.0}, {"date": "2020-02-26", "close": 69.01, "volume": 224610.0}, {"date": "2020-02-27", "close": 66.38, "volume": 334847.0}, {"date": "2020-02-28", "close": 64.85, "volume": 478147.0}, {"date": "2020-03-02", "close": 69.9, "volume": 279911.0}, {"date": "2020-03-03", "close": 67.48, "volume": 326880.0}, {"date": "2020-03-04", "close": 69.83, "volume": 273036.0}, {"date": "2020-03-05", "close": 66.78, "volume": 301393.0}, {"date": "2020-03-06", "close": 65.65, "volume": 273676.0}, {"date": "2020-03-09", "close": 58.2, "volume": 291401.0}, {"date": "2020-03-10", "close": 60.44, "volume": 230512.0}, {"date": "2020-03-11", "close": 56.43, "volume": 228876.0}, {"date": "2020-03-12", "close": 51.72, "volume": 310835.0}, {"date": "2020-03-13", "close": 53.25, "volume": 343950.0}, {"date": "2020-03-16", "close": 47.31, "volume": 298412.0}, {"date": "2020-03-17", "close": 48.63, "volume": 341456.0}, {"date": "2020-03-18", "close": 41.05, "volume": 410731.0}, {"date": "2020-03-19", "close": 42.21, "volume": 262632.0}, {"date": "2020-03-20", "close": 38.88, "volume": 352405.0}, {"date": "2020-03-23", "close": 34.66, "volume": 308394.0}, {"date": "2020-03-24", "close": 38.9, "volume": 278227.0}, {"date": "2020-03-25", "close": 38.53, "volume": 336693.0}, {"date": "2020-03-26", "close": 45.06, "volume": 285899.0}, {"date": "2020-03-27", "close": 42.57, "volume": 174121.0}, {"date": "2020-03-30", "close": 41.18, "volume": 235647.0}, {"date": "2020-03-31", "close": 40.27, "volume": 374644.0}, {"date": "2020-04-01", "close": 33.44, "volume": 480342.0}, {"date": "2020-04-02", "close": 31.06, "volume": 518975.0}, {"date": "2020-04-03", "close": 24.85, "volume": 971885.0}, {"date": "2020-04-06", "close": 27.95, "volume": 1051914.0}, {"date": "2020-04-07", "close": 33.1, "volume": 1235110.0}, {"date": "2020-04-08", "close": 36.26, "volume": 700442.0}, {"date": "2020-04-09", "close": 40.77, "volume": 616579.0}, {"date": "2020-04-13", "close": 37.38, "volume": 361474.0}, {"date": "2020-04-14", "close": 37.42, "volume": 295545.0}, {"date": "2020-04-15", "close": 34.44, "volume": 333926.0}, {"date": "2020-04-16", "close": 34.78, "volume": 370229.0}, {"date": "2020-04-17", "close": 36.51, "volume": 271220.0}, {"date": "2020-04-20", "close": 33.96, "volume": 290616.0}, {"date": "2020-04-21", "close": 32.69, "volume": 202143.0}, {"date": "2020-04-22", "close": 32.75, "volume": 262425.0}, {"date": "2020-04-23", "close": 33.33, "volume": 238600.0}, {"date": "2020-04-24", "close": 33.29, "volume": 176336.0}, {"date": "2020-04-27", "close": 34.53, "volume": 224887.0}, {"date": "2020-04-28", "close": 35.81, "volume": 239735.0}, {"date": "2020-04-29", "close": 39.59, "volume": 329257.0}, {"date": "2020-04-30", "close": 38.43, "volume": 244555.0}, {"date": "2020-05-01", "close": 37.21, "volume": 197260.0}, {"date": "2020-05-04", "close": 37.06, "volume": 219215.0}, {"date": "2020-05-05", "close": 36.9, "volume": 215615.0}, {"date": "2020-05-06", "close": 38.59, "volume": 488706.0}, {"date": "2020-05-07", "close": 39.95, "volume": 342818.0}, {"date": "2020-05-08", "close": 40.01, "volume": 440920.0}, {"date": "2020-05-11", "close": 38.18, "volume": 280748.0}, {"date": "2020-05-12", "close": 35.84, "volume": 262147.0}, {"date": "2020-05-13", "close": 33.62, "volume": 370516.0}, {"date": "2020-05-14", "close": 36.09, "volume": 333491.0}, {"date": "2020-05-15", "close": 36.02, "volume": 481374.0}, {"date": "2020-05-18", "close": 40.26, "volume": 357808.0}, {"date": "2020-05-19", "close": 38.46, "volume": 220944.0}, {"date": "2020-05-20", "close": 40.0, "volume": 271315.0}, {"date": "2020-05-21", "close": 39.56, "volume": 232229.0}, {"date": "2020-05-22", "close": 39.06, "volume": 193900.0}, {"date": "2020-05-26", "close": 40.46, "volume": 506252.0}, {"date": "2020-05-27", "close": 45.32, "volume": 595324.0}, {"date": "2020-05-28", "close": 42.2, "volume": 267114.0}, {"date": "2020-05-29", "close": 40.5, "volume": 267292.0}, {"date": "2020-06-01", "close": 41.17, "volume": 194205.0}, {"date": "2020-06-02", "close": 41.66, "volume": 184080.0}, {"date": "2020-06-03", "close": 45.06, "volume": 264311.0}, {"date": "2020-06-04", "close": 47.87, "volume": 355230.0}, {"date": "2020-06-05", "close": 50.73, "volume": 417197.0}, {"date": "2020-06-08", "close": 51.76, "volume": 276052.0}, {"date": "2020-06-09", "close": 52.2, "volume": 379754.0}, {"date": "2020-06-10", "close": 50.46, "volume": 332608.0}, {"date": "2020-06-11", "close": 45.77, "volume": 424762.0}, {"date": "2020-06-12", "close": 48.65, "volume": 303568.0}, {"date": "2020-06-15", "close": 49.77, "volume": 273176.0}, {"date": "2020-06-16", "close": 51.77, "volume": 281023.0}, {"date": "2020-06-17", "close": 51.09, "volume": 232795.0}, {"date": "2020-06-18", "close": 50.18, "volume": 199527.0}, {"date": "2020-06-19", "close": 49.44, "volume": 329584.0}, {"date": "2020-06-22", "close": 49.65, "volume": 244779.0}, {"date": "2020-06-23", "close": 52.09, "volume": 301147.0}, {"date": "2020-06-24", "close": 49.35, "volume": 331791.0}, {"date": "2020-06-25", "close": 51.14, "volume": 164138.0}, {"date": "2020-06-26", "close": 47.64, "volume": 299155.0}, {"date": "2020-06-29", "close": 50.14, "volume": 215246.0}, {"date": "2020-06-30", "close": 50.81, "volume": 208290.0}, {"date": "2020-07-01", "close": 48.85, "volume": 166481.0}, {"date": "2020-07-02", "close": 49.08, "volume": 125128.0}, {"date": "2020-07-06", "close": 49.78, "volume": 142867.0}, {"date": "2020-07-07", "close": 47.51, "volume": 207883.0}, {"date": "2020-07-08", "close": 47.7, "volume": 159888.0}, {"date": "2020-07-09", "close": 45.92, "volume": 211008.0}, {"date": "2020-07-10", "close": 48.23, "volume": 147426.0}, {"date": "2020-07-13", "close": 48.05, "volume": 153887.0}, {"date": "2020-07-14", "close": 47.71, "volume": 253177.0}, {"date": "2020-07-15", "close": 50.13, "volume": 191864.0}, {"date": "2020-07-16", "close": 50.5, "volume": 232643.0}, {"date": "2020-07-17", "close": 50.26, "volume": 150229.0}, {"date": "2020-07-20", "close": 49.64, "volume": 116433.0}, {"date": "2020-07-21", "close": 50.51, "volume": 153746.0}, {"date": "2020-07-22", "close": 51.64, "volume": 131854.0}, {"date": "2020-07-23", "close": 51.69, "volume": 141520.0}, {"date": "2020-07-24", "close": 50.23, "volume": 154855.0}, {"date": "2020-07-27", "close": 49.66, "volume": 140889.0}, {"date": "2020-07-28", "close": 49.83, "volume": 101116.0}, {"date": "2020-07-29", "close": 51.05, "volume": 105231.0}, {"date": "2020-07-30", "close": 50.18, "volume": 184784.0}, {"date": "2020-07-31", "close": 50.41, "volume": 142009.0}, {"date": "2020-08-03", "close": 50.92, "volume": 124139.0}, {"date": "2020-08-04", "close": 51.3, "volume": 191454.0}, {"date": "2020-08-05", "close": 55.5, "volume": 298995.0}, {"date": "2020-08-06", "close": 55.95, "volume": 231876.0}, {"date": "2020-08-07", "close": 57.7, "volume": 179919.0}, {"date": "2020-08-10", "close": 58.68, "volume": 187405.0}, {"date": "2020-08-11", "close": 60.92, "volume": 250824.0}, {"date": "2020-08-12", "close": 58.56, "volume": 174525.0}, {"date": "2020-08-13", "close": 57.02, "volume": 106844.0}, {"date": "2020-08-14", "close": 57.5, "volume": 149733.0}, {"date": "2020-08-17", "close": 56.21, "volume": 124599.0}, {"date": "2020-08-18", "close": 55.32, "volume": 135615.0}, {"date": "2020-08-19", "close": 54.55, "volume": 118373.0}, {"date": "2020-08-20", "close": 53.82, "volume": 119577.0}, {"date": "2020-08-21", "close": 53.15, "volume": 147422.0}, {"date": "2020-08-24", "close": 54.74, "volume": 93460.0}, {"date": "2020-08-25", "close": 54.69, "volume": 65524.0}, {"date": "2020-08-26", "close": 54.62, "volume": 150511.0}, {"date": "2020-08-27", "close": 55.32, "volume": 145695.0}, {"date": "2020-08-28", "close": 56.58, "volume": 206913.0}, {"date": "2020-08-31", "close": 54.78, "volume": 245719.0}, {"date": "2020-09-01", "close": 55.6, "volume": 172991.0}, {"date": "2020-09-02", "close": 56.02, "volume": 173579.0}, {"date": "2020-09-03", "close": 54.93, "volume": 172570.0}, {"date": "2020-09-04", "close": 55.28, "volume": 106096.0}, {"date": "2020-09-08", "close": 54.43, "volume": 127628.0}, {"date": "2020-09-09", "close": 55.24, "volume": 117177.0}, {"date": "2020-09-10", "close": 53.48, "volume": 146365.0}, {"date": "2020-09-11", "close": 52.02, "volume": 138168.0}, {"date": "2020-09-14", "close": 53.59, "volume": 182289.0}, {"date": "2020-09-15", "close": 54.02, "volume": 141897.0}, {"date": "2020-09-16", "close": 53.06, "volume": 201964.0}, {"date": "2020-09-17", "close": 53.52, "volume": 130000.0}, {"date": "2020-09-18", "close": 52.78, "volume": 377270.0}, {"date": "2020-09-21", "close": 49.01, "volume": 284138.0}, {"date": "2020-09-22", "close": 49.21, "volume": 167530.0}, {"date": "2020-09-23", "close": 47.48, "volume": 209780.0}, {"date": "2020-09-24", "close": 47.9, "volume": 256285.0}, {"date": "2020-09-25", "close": 49.28, "volume": 131391.0}, {"date": "2020-09-28", "close": 51.0, "volume": 234203.0}, {"date": "2020-09-29", "close": 51.13, "volume": 174819.0}, {"date": "2020-09-30", "close": 53.0, "volume": 309305.0}, {"date": "2020-10-01", "close": 54.78, "volume": 273152.0}, {"date": "2020-10-02", "close": 57.7, "volume": 324689.0}, {"date": "2020-10-05", "close": 58.55, "volume": 299986.0}, {"date": "2020-10-06", "close": 58.88, "volume": 381103.0}, {"date": "2020-10-07", "close": 58.64, "volume": 176271.0}, {"date": "2020-10-08", "close": 59.5, "volume": 190906.0}, {"date": "2020-10-09", "close": 59.15, "volume": 137687.0}, {"date": "2020-10-12", "close": 59.8, "volume": 116712.0}, {"date": "2020-10-13", "close": 58.92, "volume": 215751.0}, {"date": "2020-10-14", "close": 58.96, "volume": 262526.0}, {"date": "2020-10-15", "close": 59.55, "volume": 217862.0}, {"date": "2020-10-16", "close": 59.33, "volume": 141408.0}, {"date": "2020-10-19", "close": 59.13, "volume": 159558.0}, {"date": "2020-10-20", "close": 59.72, "volume": 114299.0}, {"date": "2020-10-21", "close": 59.75, "volume": 199630.0}, {"date": "2020-10-22", "close": 61.14, "volume": 116627.0}, {"date": "2020-10-23", "close": 62.21, "volume": 233841.0}, {"date": "2020-10-26", "close": 60.68, "volume": 196032.0}, {"date": "2020-10-27", "close": 60.14, "volume": 191315.0}, {"date": "2020-10-28", "close": 58.8, "volume": 284417.0}, {"date": "2020-10-29", "close": 67.13, "volume": 374081.0}, {"date": "2020-10-30", "close": 62.88, "volume": 266843.0}, {"date": "2020-11-02", "close": 65.22, "volume": 150663.0}, {"date": "2020-11-03", "close": 68.11, "volume": 192382.0}, {"date": "2020-11-04", "close": 66.05, "volume": 101768.0}, {"date": "2020-11-05", "close": 67.98, "volume": 100859.0}, {"date": "2020-11-06", "close": 66.0, "volume": 119982.0}, {"date": "2020-11-09", "close": 73.05, "volume": 265867.0}, {"date": "2020-11-10", "close": 75.24, "volume": 306679.0}, {"date": "2020-11-11", "close": 75.86, "volume": 168541.0}, {"date": "2020-11-12", "close": 75.16, "volume": 144586.0}, {"date": "2020-11-13", "close": 79.76, "volume": 295088.0}, {"date": "2020-11-16", "close": 80.97, "volume": 275525.0}, {"date": "2020-11-17", "close": 77.3, "volume": 366917.0}, {"date": "2020-11-18", "close": 77.0, "volume": 199837.0}, {"date": "2020-11-19", "close": 77.97, "volume": 106141.0}, {"date": "2020-11-20", "close": 78.29, "volume": 142769.0}, {"date": "2020-11-23", "close": 81.17, "volume": 181847.0}, {"date": "2020-11-24", "close": 83.35, "volume": 264938.0}, {"date": "2020-11-25", "close": 82.06, "volume": 127913.0}, {"date": "2020-11-27", "close": 81.07, "volume": 77948.0}, {"date": "2020-11-30", "close": 80.01, "volume": 197711.0}, {"date": "2020-12-01", "close": 80.82, "volume": 147071.0}, {"date": "2020-12-02", "close": 81.43, "volume": 208080.0}, {"date": "2020-12-03", "close": 80.7, "volume": 159141.0}, {"date": "2020-12-04", "close": 81.44, "volume": 161201.0}, {"date": "2020-12-07", "close": 80.81, "volume": 340942.0}, {"date": "2020-12-08", "close": 80.81, "volume": 246276.0}, {"date": "2020-12-09", "close": 79.22, "volume": 192315.0}, {"date": "2020-12-10", "close": 82.92, "volume": 306071.0}, {"date": "2020-12-11", "close": 84.7, "volume": 206365.0}, {"date": "2020-12-14", "close": 87.15, "volume": 264871.0}, {"date": "2020-12-15", "close": 90.73, "volume": 235776.0}, {"date": "2020-12-16", "close": 90.98, "volume": 156033.0}, {"date": "2020-12-17", "close": 92.38, "volume": 162693.0}, {"date": "2020-12-18", "close": 90.14, "volume": 659545.0}, {"date": "2020-12-21", "close": 89.31, "volume": 285279.0}, {"date": "2020-12-22", "close": 89.9, "volume": 156508.0}, {"date": "2020-12-23", "close": 93.68, "volume": 184735.0}, {"date": "2020-12-24", "close": 92.62, "volume": 66883.0}, {"date": "2020-12-28", "close": 92.75, "volume": 161225.0}, {"date": "2020-12-29", "close": 90.09, "volume": 133469.0}, {"date": "2020-12-30", "close": 91.0, "volume": 86145.0}, {"date": "2020-12-31", "close": 92.02, "volume": 100538.0}, {"date": "2021-01-04", "close": 87.29, "volume": 181988.0}, {"date": "2021-01-05", "close": 88.86, "volume": 236812.0}, {"date": "2021-01-06", "close": 93.32, "volume": 246275.0}, {"date": "2021-01-07", "close": 89.81, "volume": 201577.0}, {"date": "2021-01-08", "close": 88.72, "volume": 236954.0}, {"date": "2021-01-11", "close": 89.61, "volume": 141582.0}, {"date": "2021-01-12", "close": 91.22, "volume": 113299.0}, {"date": "2021-01-13", "close": 90.6, "volume": 139784.0}, {"date": "2021-01-14", "close": 90.8, "volume": 120452.0}, {"date": "2021-01-15", "close": 89.51, "volume": 123452.0}, {"date": "2021-01-19", "close": 88.93, "volume": 127913.0}, {"date": "2021-01-20", "close": 90.45, "volume": 132853.0}, {"date": "2021-01-21", "close": 90.01, "volume": 104326.0}, {"date": "2021-01-22", "close": 91.14, "volume": 97820.0}, {"date": "2021-01-25", "close": 89.97, "volume": 97961.0}, {"date": "2021-01-26", "close": 87.09, "volume": 71823.0}, {"date": "2021-01-27", "close": 81.84, "volume": 195145.0}, {"date": "2021-01-28", "close": 84.98, "volume": 142675.0}, {"date": "2021-01-29", "close": 82.32, "volume": 202375.0}, {"date": "2021-02-01", "close": 85.12, "volume": 116458.0}, {"date": "2021-02-02", "close": 86.75, "volume": 135500.0}, {"date": "2021-02-03", "close": 86.25, "volume": 130138.0}, {"date": "2021-02-04", "close": 96.37, "volume": 908815.0}, {"date": "2021-02-05", "close": 95.5, "volume": 258127.0}, {"date": "2021-02-08", "close": 97.75, "volume": 184596.0}, {"date": "2021-02-09", "close": 100.05, "volume": 138810.0}, {"date": "2021-02-10", "close": 100.14, "volume": 132397.0}, {"date": "2021-02-11", "close": 101.2, "volume": 239450.0}, {"date": "2021-02-12", "close": 100.36, "volume": 122241.0}, {"date": "2021-02-16", "close": 99.05, "volume": 196606.0}, {"date": "2021-02-17", "close": 101.58, "volume": 237353.0}, {"date": "2021-02-18", "close": 99.78, "volume": 240200.0}, {"date": "2021-02-19", "close": 102.48, "volume": 196929.0}, {"date": "2021-02-22", "close": 105.92, "volume": 168116.0}, {"date": "2021-02-23", "close": 102.75, "volume": 196445.0}, {"date": "2021-02-24", "close": 102.1, "volume": 337873.0}, {"date": "2021-02-25", "close": 99.0, "volume": 184151.0}, {"date": "2021-02-26", "close": 99.66, "volume": 218290.0}, {"date": "2021-03-01", "close": 102.19, "volume": 159853.0}, {"date": "2021-03-02", "close": 102.12, "volume": 126878.0}, {"date": "2021-03-03", "close": 100.35, "volume": 185947.0}, {"date": "2021-03-04", "close": 99.7, "volume": 324355.0}, {"date": "2021-03-05", "close": 100.63, "volume": 205440.0}, {"date": "2021-03-08", "close": 99.45, "volume": 178849.0}, {"date": "2021-03-09", "close": 100.0, "volume": 160052.0}, {"date": "2021-03-10", "close": 101.87, "volume": 187787.0}, {"date": "2021-03-11", "close": 108.67, "volume": 455576.0}, {"date": "2021-03-12", "close": 106.3, "volume": 149159.0}, {"date": "2021-03-15", "close": 112.19, "volume": 249922.0}, {"date": "2021-03-16", "close": 108.63, "volume": 197142.0}, {"date": "2021-03-17", "close": 111.25, "volume": 183307.0}, {"date": "2021-03-18", "close": 107.96, "volume": 172806.0}, {"date": "2021-03-19", "close": 102.46, "volume": 518598.0}, {"date": "2021-03-22", "close": 99.88, "volume": 185332.0}, {"date": "2021-03-23", "close": 100.65, "volume": 294542.0}, {"date": "2021-03-24", "close": 99.5, "volume": 222698.0}, {"date": "2021-03-25", "close": 103.0, "volume": 198940.0}, {"date": "2021-03-26", "close": 104.6, "volume": 139116.0}, {"date": "2021-03-29", "close": 100.95, "volume": 150860.0}, {"date": "2021-03-30", "close": 102.96, "volume": 93426.0}, {"date": "2021-03-31", "close": 102.74, "volume": 199836.0}, {"date": "2021-04-01", "close": 105.28, "volume": 128097.0}, {"date": "2021-04-05", "close": 108.14, "volume": 205706.0}, {"date": "2021-04-06", "close": 107.19, "volume": 226050.0}, {"date": "2021-04-07", "close": 104.26, "volume": 121740.0}, {"date": "2021-04-08", "close": 106.59, "volume": 125055.0}, {"date": "2021-04-09", "close": 106.61, "volume": 101502.0}, {"date": "2021-04-12", "close": 108.03, "volume": 117863.0}, {"date": "2021-04-13", "close": 106.97, "volume": 119327.0}, {"date": "2021-04-14", "close": 107.96, "volume": 141511.0}, {"date": "2021-04-15", "close": 108.75, "volume": 106027.0}, {"date": "2021-04-16", "close": 110.97, "volume": 123527.0}, {"date": "2021-04-19", "close": 110.03, "volume": 129514.0}, {"date": "2021-04-20", "close": 106.56, "volume": 150061.0}, {"date": "2021-04-21", "close": 106.45, "volume": 172216.0}, {"date": "2021-04-22", "close": 105.3, "volume": 138380.0}, {"date": "2021-04-23", "close": 109.12, "volume": 122607.0}, {"date": "2021-04-26", "close": 110.73, "volume": 83096.0}, {"date": "2021-04-27", "close": 111.56, "volume": 88837.0}, {"date": "2021-04-28", "close": 110.67, "volume": 94078.0}, {"date": "2021-04-29", "close": 112.71, "volume": 105149.0}, {"date": "2021-04-30", "close": 110.85, "volume": 155029.0}, {"date": "2021-05-03", "close": 113.02, "volume": 314227.0}, {"date": "2021-05-04", "close": 113.69, "volume": 175155.0}, {"date": "2021-05-05", "close": 113.23, "volume": 107443.0}, {"date": "2021-05-06", "close": 100.73, "volume": 778189.0}, {"date": "2021-05-07", "close": 104.46, "volume": 284732.0}, {"date": "2021-05-10", "close": 100.28, "volume": 184055.0}, {"date": "2021-05-11", "close": 99.32, "volume": 132469.0}, {"date": "2021-05-12", "close": 96.42, "volume": 231067.0}, {"date": "2021-05-13", "close": 100.07, "volume": 146549.0}, {"date": "2021-05-14", "close": 101.6, "volume": 142162.0}, {"date": "2021-05-17", "close": 100.38, "volume": 97444.0}, {"date": "2021-05-18", "close": 98.9, "volume": 93079.0}, {"date": "2021-05-19", "close": 98.67, "volume": 100762.0}, {"date": "2021-05-20", "close": 99.17, "volume": 100108.0}, {"date": "2021-05-21", "close": 98.78, "volume": 115868.0}, {"date": "2021-05-24", "close": 100.13, "volume": 116161.0}, {"date": "2021-05-25", "close": 97.44, "volume": 134066.0}, {"date": "2021-05-26", "close": 100.23, "volume": 133935.0}, {"date": "2021-05-27", "close": 101.14, "volume": 139742.0}, {"date": "2021-05-28", "close": 101.54, "volume": 84832.0}, {"date": "2021-06-01", "close": 101.8, "volume": 134629.0}, {"date": "2021-06-02", "close": 99.72, "volume": 115867.0}, {"date": "2021-06-03", "close": 99.57, "volume": 99370.0}, {"date": "2021-06-04", "close": 100.91, "volume": 109832.0}, {"date": "2021-06-07", "close": 101.49, "volume": 79171.0}, {"date": "2021-06-08", "close": 103.25, "volume": 113448.0}, {"date": "2021-06-09", "close": 102.19, "volume": 96172.0}, {"date": "2021-06-10", "close": 99.83, "volume": 101833.0}, {"date": "2021-06-11", "close": 100.88, "volume": 90762.0}, {"date": "2021-06-14", "close": 102.71, "volume": 159533.0}, {"date": "2021-06-15", "close": 106.14, "volume": 178563.0}, {"date": "2021-06-16", "close": 106.15, "volume": 102870.0}, {"date": "2021-06-17", "close": 105.04, "volume": 132350.0}, {"date": "2021-06-18", "close": 103.3, "volume": 334021.0}, {"date": "2021-06-21", "close": 105.79, "volume": 105764.0}, {"date": "2021-06-22", "close": 106.46, "volume": 97940.0}, {"date": "2021-06-23", "close": 107.3, "volume": 145695.0}, {"date": "2021-06-24", "close": 108.31, "volume": 125373.0}, {"date": "2021-06-25", "close": 107.17, "volume": 322334.0}, {"date": "2021-06-28", "close": 104.63, "volume": 150054.0}, {"date": "2021-06-29", "close": 104.81, "volume": 77282.0}, {"date": "2021-06-30", "close": 104.38, "volume": 98420.0}, {"date": "2021-07-01", "close": 104.46, "volume": 119864.0}, {"date": "2021-07-02", "close": 103.05, "volume": 86648.0}, {"date": "2021-07-06", "close": 100.23, "volume": 97964.0}, {"date": "2021-07-07", "close": 100.0, "volume": 115547.0}, {"date": "2021-07-08", "close": 97.47, "volume": 117450.0}, {"date": "2021-07-09", "close": 101.2, "volume": 126835.0}, {"date": "2021-07-12", "close": 101.41, "volume": 93342.0}, {"date": "2021-07-13", "close": 98.41, "volume": 96408.0}, {"date": "2021-07-14", "close": 98.51, "volume": 140266.0}, {"date": "2021-07-15", "close": 100.46, "volume": 114057.0}, {"date": "2021-07-16", "close": 100.59, "volume": 135948.0}, {"date": "2021-07-19", "close": 98.15, "volume": 193180.0}, {"date": "2021-07-20", "close": 101.54, "volume": 161211.0}, {"date": "2021-07-21", "close": 103.38, "volume": 80999.0}, {"date": "2021-07-22", "close": 100.47, "volume": 54793.0}, {"date": "2021-07-23", "close": 102.07, "volume": 66476.0}, {"date": "2021-07-26", "close": 102.31, "volume": 64524.0}, {"date": "2021-07-27", "close": 101.51, "volume": 89348.0}, {"date": "2021-07-28", "close": 103.31, "volume": 93638.0}, {"date": "2021-07-29", "close": 104.56, "volume": 62768.0}, {"date": "2021-07-30", "close": 103.48, "volume": 91714.0}, {"date": "2021-08-02", "close": 102.04, "volume": 99418.0}, {"date": "2021-08-03", "close": 101.84, "volume": 130200.0}, {"date": "2021-08-04", "close": 102.45, "volume": 100949.0}, {"date": "2021-08-05", "close": 103.35, "volume": 133705.0}, {"date": "2021-08-06", "close": 103.56, "volume": 117305.0}, {"date": "2021-08-09", "close": 100.78, "volume": 88275.0}, {"date": "2021-08-10", "close": 102.35, "volume": 99383.0}, {"date": "2021-08-11", "close": 102.57, "volume": 64030.0}, {"date": "2021-08-12", "close": 100.45, "volume": 79294.0}, {"date": "2021-08-13", "close": 100.77, "volume": 51029.0}, {"date": "2021-08-16", "close": 99.95, "volume": 85221.0}, {"date": "2021-08-17", "close": 99.03, "volume": 94779.0}, {"date": "2021-08-18", "close": 97.87, "volume": 92670.0}, {"date": "2021-08-19", "close": 97.06, "volume": 126112.0}, {"date": "2021-08-20", "close": 99.51, "volume": 111080.0}, {"date": "2021-08-23", "close": 100.69, "volume": 124408.0}, {"date": "2021-08-24", "close": 99.16, "volume": 77646.0}, {"date": "2021-08-25", "close": 101.28, "volume": 74254.0}, {"date": "2021-08-26", "close": 99.82, "volume": 81179.0}, {"date": "2021-08-27", "close": 102.98, "volume": 155103.0}, {"date": "2021-08-30", "close": 102.02, "volume": 79792.0}, {"date": "2021-08-31", "close": 111.05, "volume": 290610.0}, {"date": "2021-09-01", "close": 110.18, "volume": 190343.0}, {"date": "2021-09-02", "close": 112.75, "volume": 182531.0}, {"date": "2021-09-03", "close": 111.12, "volume": 120658.0}, {"date": "2021-09-07", "close": 110.99, "volume": 134928.0}, {"date": "2021-09-08", "close": 111.92, "volume": 183020.0}, {"date": "2021-09-09", "close": 111.69, "volume": 121412.0}, {"date": "2021-09-10", "close": 111.05, "volume": 142497.0}, {"date": "2021-09-13", "close": 112.0, "volume": 162293.0}, {"date": "2021-09-14", "close": 110.78, "volume": 132086.0}, {"date": "2021-09-15", "close": 114.03, "volume": 201586.0}, {"date": "2021-09-16", "close": 113.96, "volume": 145416.0}, {"date": "2021-09-17", "close": 111.92, "volume": 612052.0}, {"date": "2021-09-20", "close": 108.51, "volume": 181203.0}, {"date": "2021-09-21", "close": 108.52, "volume": 99018.0}, {"date": "2021-09-22", "close": 111.11, "volume": 117036.0}, {"date": "2021-09-23", "close": 113.23, "volume": 93560.0}, {"date": "2021-09-24", "close": 112.26, "volume": 98773.0}, {"date": "2021-09-27", "close": 115.27, "volume": 102233.0}, {"date": "2021-09-28", "close": 111.55, "volume": 109689.0}, {"date": "2021-09-29", "close": 111.44, "volume": 98158.0}, {"date": "2021-09-30", "close": 113.5, "volume": 151188.0}, {"date": "2021-10-01", "close": 116.24, "volume": 170826.0}, {"date": "2021-10-04", "close": 116.27, "volume": 86075.0}, {"date": "2021-10-05", "close": 119.11, "volume": 136853.0}, {"date": "2021-10-06", "close": 118.57, "volume": 99045.0}, {"date": "2021-10-07", "close": 119.27, "volume": 140697.0}, {"date": "2021-10-08", "close": 119.31, "volume": 54481.0}, {"date": "2021-10-11", "close": 119.46, "volume": 98423.0}, {"date": "2021-10-12", "close": 124.05, "volume": 187730.0}, {"date": "2021-10-13", "close": 125.22, "volume": 129143.0}, {"date": "2021-10-14", "close": 128.36, "volume": 94697.0}, {"date": "2021-10-15", "close": 126.34, "volume": 92940.0}, {"date": "2021-10-18", "close": 125.97, "volume": 78025.0}, {"date": "2021-10-19", "close": 126.29, "volume": 57500.0}, {"date": "2021-10-20", "close": 127.13, "volume": 84409.0}, {"date": "2021-10-21", "close": 125.75, "volume": 115191.0}, {"date": "2021-10-22", "close": 126.59, "volume": 84770.0}, {"date": "2021-10-25", "close": 128.83, "volume": 122794.0}, {"date": "2021-10-26", "close": 128.87, "volume": 131441.0}, {"date": "2021-10-27", "close": 128.36, "volume": 204624.0}, {"date": "2021-10-28", "close": 130.07, "volume": 107968.0}, {"date": "2021-10-29", "close": 130.07, "volume": 77686.0}, {"date": "2021-11-01", "close": 130.98, "volume": 106313.0}, {"date": "2021-11-02", "close": 129.71, "volume": 63981.0}, {"date": "2021-11-03", "close": 134.08, "volume": 225966.0}, {"date": "2021-11-04", "close": 143.86, "volume": 212416.0}, {"date": "2021-11-05", "close": 145.49, "volume": 157338.0}, {"date": "2021-11-08", "close": 147.81, "volume": 145926.0}, {"date": "2021-11-09", "close": 147.9, "volume": 86608.0}, {"date": "2021-11-10", "close": 147.79, "volume": 96986.0}, {"date": "2021-11-11", "close": 148.77, "volume": 56524.0}, {"date": "2021-11-12", "close": 148.35, "volume": 66128.0}, {"date": "2021-11-15", "close": 148.17, "volume": 76914.0}, {"date": "2021-11-16", "close": 148.37, "volume": 91939.0}, {"date": "2021-11-17", "close": 147.45, "volume": 80827.0}, {"date": "2021-11-18", "close": 150.94, "volume": 113565.0}, {"date": "2021-11-19", "close": 151.6, "volume": 108454.0}, {"date": "2021-11-22", "close": 153.83, "volume": 111043.0}, {"date": "2021-11-23", "close": 154.9, "volume": 99046.0}, {"date": "2021-11-24", "close": 153.02, "volume": 99500.0}, {"date": "2021-11-26", "close": 144.88, "volume": 115400.0}, {"date": "2021-11-29", "close": 143.85, "volume": 90293.0}, {"date": "2021-11-30", "close": 140.69, "volume": 111621.0}, {"date": "2021-12-01", "close": 142.48, "volume": 207142.0}, {"date": "2021-12-02", "close": 149.54, "volume": 98381.0}, {"date": "2021-12-03", "close": 146.65, "volume": 179876.0}, {"date": "2021-12-06", "close": 150.29, "volume": 95445.0}, {"date": "2021-12-07", "close": 151.09, "volume": 63367.0}, {"date": "2021-12-08", "close": 152.17, "volume": 52459.0}, {"date": "2021-12-09", "close": 150.0, "volume": 65834.0}, {"date": "2021-12-10", "close": 150.18, "volume": 59824.0}, {"date": "2021-12-13", "close": 145.49, "volume": 84644.0}, {"date": "2021-12-14", "close": 141.41, "volume": 171174.0}, {"date": "2021-12-15", "close": 143.3, "volume": 216611.0}, {"date": "2021-12-16", "close": 142.59, "volume": 123580.0}, {"date": "2021-12-17", "close": 141.38, "volume": 325956.0}, {"date": "2021-12-20", "close": 140.24, "volume": 195141.0}, {"date": "2021-12-21", "close": 144.73, "volume": 121430.0}, {"date": "2021-12-22", "close": 147.67, "volume": 61023.0}, {"date": "2021-12-23", "close": 149.42, "volume": 51438.0}, {"date": "2021-12-27", "close": 152.81, "volume": 104045.0}, {"date": "2021-12-28", "close": 152.29, "volume": 71975.0}, {"date": "2021-12-29", "close": 150.41, "volume": 93870.0}, {"date": "2021-12-30", "close": 149.59, "volume": 82080.0}, {"date": "2021-12-31", "close": 150.88, "volume": 60780.0}, {"date": "2022-01-03", "close": 149.13, "volume": 118134.0}, {"date": "2022-01-04", "close": 152.33, "volume": 230237.0}, {"date": "2022-01-05", "close": 146.98, "volume": 109567.0}, {"date": "2022-01-06", "close": 148.68, "volume": 178675.0}, {"date": "2022-01-07", "close": 148.56, "volume": 77152.0}, {"date": "2022-01-10", "close": 148.78, "volume": 157324.0}, {"date": "2022-01-11", "close": 150.31, "volume": 64601.0}, {"date": "2022-01-12", "close": 150.41, "volume": 86803.0}, {"date": "2022-01-13", "close": 148.49, "volume": 82909.0}, {"date": "2022-01-14", "close": 145.01, "volume": 99365.0}, {"date": "2022-01-18", "close": 147.24, "volume": 262418.0}, {"date": "2022-01-19", "close": 139.09, "volume": 153171.0}, {"date": "2022-01-20", "close": 133.75, "volume": 165276.0}, {"date": "2022-01-21", "close": 132.3, "volume": 246465.0}, {"date": "2022-01-24", "close": 131.25, "volume": 311444.0}, {"date": "2022-01-25", "close": 126.98, "volume": 182870.0}, {"date": "2022-01-26", "close": 128.24, "volume": 142600.0}, {"date": "2022-01-27", "close": 121.79, "volume": 271783.0}, {"date": "2022-01-28", "close": 125.22, "volume": 133108.0}, {"date": "2022-01-31", "close": 132.41, "volume": 149276.0}, {"date": "2022-02-01", "close": 131.13, "volume": 193988.0}, {"date": "2022-02-02", "close": 130.67, "volume": 225829.0}, {"date": "2022-02-03", "close": 138.18, "volume": 245360.0}, {"date": "2022-02-04", "close": 139.18, "volume": 154835.0}, {"date": "2022-02-07", "close": 140.04, "volume": 163658.0}, {"date": "2022-02-08", "close": 142.0, "volume": 352602.0}, {"date": "2022-02-09", "close": 142.7, "volume": 288633.0}, {"date": "2022-02-10", "close": 140.25, "volume": 148866.0}, {"date": "2022-02-11", "close": 142.02, "volume": 169644.0}, {"date": "2022-02-14", "close": 135.94, "volume": 326408.0}, {"date": "2022-02-15", "close": 139.75, "volume": 98797.0}, {"date": "2022-02-16", "close": 139.86, "volume": 83134.0}, {"date": "2022-02-17", "close": 138.18, "volume": 90405.0}, {"date": "2022-02-18", "close": 137.5, "volume": 116542.0}, {"date": "2022-02-22", "close": 138.0, "volume": 164305.0}, {"date": "2022-02-23", "close": 136.0, "volume": 205709.0}, {"date": "2022-02-24", "close": 138.0, "volume": 242096.0}, {"date": "2022-02-25", "close": 137.57, "volume": 120323.0}, {"date": "2022-02-28", "close": 138.35, "volume": 139529.0}, {"date": "2022-03-01", "close": 135.22, "volume": 262743.0}, {"date": "2022-03-02", "close": 138.83, "volume": 141411.0}, {"date": "2022-03-03", "close": 138.65, "volume": 85466.0}, {"date": "2022-03-04", "close": 135.46, "volume": 91261.0}, {"date": "2022-03-07", "close": 127.8, "volume": 140806.0}, {"date": "2022-03-08", "close": 128.59, "volume": 90643.0}, {"date": "2022-03-09", "close": 133.05, "volume": 152199.0}, {"date": "2022-03-10", "close": 132.26, "volume": 98626.0}, {"date": "2022-03-11", "close": 132.53, "volume": 119832.0}, {"date": "2022-03-14", "close": 135.9, "volume": 165963.0}, {"date": "2022-03-15", "close": 131.24, "volume": 172930.0}, {"date": "2022-03-16", "close": 135.28, "volume": 199066.0}, {"date": "2022-03-17", "close": 134.7, "volume": 89528.0}, {"date": "2022-03-18", "close": 134.99, "volume": 247129.0}, {"date": "2022-03-21", "close": 133.5, "volume": 109839.0}, {"date": "2022-03-22", "close": 136.64, "volume": 106325.0}, {"date": "2022-03-23", "close": 133.85, "volume": 95912.0}, {"date": "2022-03-24", "close": 136.67, "volume": 81708.0}, {"date": "2022-03-25", "close": 134.16, "volume": 102774.0}, {"date": "2022-03-28", "close": 132.62, "volume": 114431.0}, {"date": "2022-03-29", "close": 135.11, "volume": 224978.0}, {"date": "2022-03-30", "close": 130.28, "volume": 210887.0}, {"date": "2022-03-31", "close": 129.42, "volume": 123654.0}, {"date": "2022-04-01", "close": 131.82, "volume": 332979.0}, {"date": "2022-04-04", "close": 131.92, "volume": 144758.0}, {"date": "2022-04-05", "close": 126.55, "volume": 158861.0}, {"date": "2022-04-06", "close": 126.01, "volume": 198881.0}, {"date": "2022-04-07", "close": 126.0, "volume": 279851.0}, {"date": "2022-04-08", "close": 126.01, "volume": 193096.0}, {"date": "2022-04-11", "close": 127.41, "volume": 161839.0}, {"date": "2022-04-12", "close": 128.92, "volume": 159230.0}, {"date": "2022-04-13", "close": 128.15, "volume": 88872.0}, {"date": "2022-04-14", "close": 130.32, "volume": 137782.0}, {"date": "2022-04-18", "close": 129.67, "volume": 101761.0}, {"date": "2022-04-19", "close": 129.96, "volume": 111348.0}, {"date": "2022-04-20", "close": 132.17, "volume": 183754.0}, {"date": "2022-04-21", "close": 132.49, "volume": 197676.0}, {"date": "2022-04-22", "close": 127.84, "volume": 163525.0}, {"date": "2022-04-25", "close": 126.4, "volume": 169830.0}, {"date": "2022-04-26", "close": 121.45, "volume": 198047.0}, {"date": "2022-04-27", "close": 119.2, "volume": 165778.0}, {"date": "2022-04-28", "close": 123.13, "volume": 105576.0}, {"date": "2022-04-29", "close": 119.76, "volume": 162363.0}, {"date": "2022-05-02", "close": 120.68, "volume": 187933.0}, {"date": "2022-05-03", "close": 124.36, "volume": 133599.0}, {"date": "2022-05-04", "close": 121.18, "volume": 246746.0}, {"date": "2022-05-05", "close": 108.59, "volume": 309150.0}, {"date": "2022-05-06", "close": 104.94, "volume": 263758.0}, {"date": "2022-05-09", "close": 102.01, "volume": 278330.0}, {"date": "2022-05-10", "close": 101.14, "volume": 167909.0}, {"date": "2022-05-11", "close": 99.21, "volume": 163811.0}, {"date": "2022-05-12", "close": 99.11, "volume": 192025.0}, {"date": "2022-05-13", "close": 103.27, "volume": 134425.0}, {"date": "2022-05-16", "close": 102.04, "volume": 202680.0}, {"date": "2022-05-17", "close": 106.08, "volume": 160730.0}, {"date": "2022-05-18", "close": 102.81, "volume": 263205.0}, {"date": "2022-05-19", "close": 103.69, "volume": 215446.0}, {"date": "2022-05-20", "close": 102.34, "volume": 137728.0}, {"date": "2022-05-23", "close": 102.62, "volume": 108499.0}, {"date": "2022-05-24", "close": 99.39, "volume": 147434.0}, {"date": "2022-05-25", "close": 101.27, "volume": 126814.0}, {"date": "2022-05-26", "close": 106.5, "volume": 141094.0}, {"date": "2022-05-27", "close": 109.57, "volume": 132476.0}, {"date": "2022-05-31", "close": 106.31, "volume": 192951.0}, {"date": "2022-06-01", "close": 105.47, "volume": 101982.0}, {"date": "2022-06-02", "close": 109.54, "volume": 156474.0}, {"date": "2022-06-03", "close": 107.32, "volume": 124942.0}, {"date": "2022-06-06", "close": 107.36, "volume": 165995.0}, {"date": "2022-06-07", "close": 108.41, "volume": 112274.0}, {"date": "2022-06-08", "close": 106.44, "volume": 105915.0}, {"date": "2022-06-09", "close": 101.81, "volume": 174258.0}, {"date": "2022-06-10", "close": 99.98, "volume": 167183.0}, {"date": "2022-06-13", "close": 91.0, "volume": 252789.0}, {"date": "2022-06-14", "close": 92.97, "volume": 191767.0}, {"date": "2022-06-15", "close": 93.32, "volume": 174802.0}, {"date": "2022-06-16", "close": 89.09, "volume": 199782.0}, {"date": "2022-06-17", "close": 90.0, "volume": 552733.0}, {"date": "2022-06-21", "close": 90.19, "volume": 141955.0}, {"date": "2022-06-22", "close": 93.04, "volume": 248761.0}, {"date": "2022-06-23", "close": 95.54, "volume": 141750.0}, {"date": "2022-06-24", "close": 99.15, "volume": 700947.0}, {"date": "2022-06-27", "close": 98.12, "volume": 137152.0}, {"date": "2022-06-28", "close": 96.05, "volume": 116725.0}, {"date": "2022-06-29", "close": 95.29, "volume": 129877.0}, {"date": "2022-06-30", "close": 96.34, "volume": 160094.0}, {"date": "2022-07-01", "close": 98.13, "volume": 109488.0}, {"date": "2022-07-05", "close": 100.65, "volume": 225931.0}, {"date": "2022-07-06", "close": 98.91, "volume": 126237.0}, {"date": "2022-07-07", "close": 100.03, "volume": 75093.0}, {"date": "2022-07-08", "close": 99.45, "volume": 59681.0}, {"date": "2022-07-11", "close": 98.26, "volume": 61785.0}, {"date": "2022-07-12", "close": 98.59, "volume": 76227.0}, {"date": "2022-07-13", "close": 97.68, "volume": 75386.0}, {"date": "2022-07-14", "close": 96.3, "volume": 93246.0}, {"date": "2022-07-15", "close": 98.67, "volume": 100968.0}, {"date": "2022-07-18", "close": 98.44, "volume": 87232.0}, {"date": "2022-07-19", "close": 102.45, "volume": 171890.0}, {"date": "2022-07-20", "close": 103.45, "volume": 188635.0}, {"date": "2022-07-21", "close": 105.49, "volume": 119634.0}, {"date": "2022-07-22", "close": 105.18, "volume": 170510.0}, {"date": "2022-07-25", "close": 106.75, "volume": 92311.0}, {"date": "2022-07-26", "close": 106.45, "volume": 78488.0}, {"date": "2022-07-27", "close": 108.56, "volume": 115844.0}, {"date": "2022-07-28", "close": 110.99, "volume": 90881.0}, {"date": "2022-07-29", "close": 112.64, "volume": 112885.0}, {"date": "2022-08-01", "close": 113.2, "volume": 108162.0}, {"date": "2022-08-02", "close": 112.06, "volume": 83623.0}, {"date": "2022-08-03", "close": 113.73, "volume": 94797.0}, {"date": "2022-08-04", "close": 110.31, "volume": 130558.0}, {"date": "2022-08-05", "close": 106.71, "volume": 167870.0}, {"date": "2022-08-08", "close": 109.75, "volume": 188720.0}, {"date": "2022-08-09", "close": 108.72, "volume": 138740.0}, {"date": "2022-08-10", "close": 110.28, "volume": 114942.0}, {"date": "2022-08-11", "close": 111.9, "volume": 91790.0}, {"date": "2022-08-12", "close": 114.38, "volume": 77871.0}, {"date": "2022-08-15", "close": 113.99, "volume": 79040.0}, {"date": "2022-08-16", "close": 114.15, "volume": 70150.0}, {"date": "2022-08-17", "close": 112.1, "volume": 55667.0}, {"date": "2022-08-18", "close": 112.0, "volume": 68330.0}, {"date": "2022-08-19", "close": 109.59, "volume": 81373.0}, {"date": "2022-08-22", "close": 106.64, "volume": 63896.0}, {"date": "2022-08-23", "close": 107.15, "volume": 67647.0}, {"date": "2022-08-24", "close": 107.3, "volume": 49809.0}, {"date": "2022-08-25", "close": 109.66, "volume": 54123.0}, {"date": "2022-08-26", "close": 105.75, "volume": 79236.0}, {"date": "2022-08-29", "close": 103.74, "volume": 86543.0}, {"date": "2022-08-30", "close": 102.5, "volume": 82083.0}, {"date": "2022-08-31", "close": 100.46, "volume": 110500.0}, {"date": "2022-09-01", "close": 98.24, "volume": 90201.0}, {"date": "2022-09-02", "close": 98.22, "volume": 81636.0}, {"date": "2022-09-06", "close": 96.7, "volume": 103668.0}, {"date": "2022-09-07", "close": 98.47, "volume": 163277.0}, {"date": "2022-09-08", "close": 98.79, "volume": 94938.0}, {"date": "2022-09-09", "close": 101.45, "volume": 82474.0}, {"date": "2022-09-12", "close": 103.08, "volume": 92387.0}, {"date": "2022-09-13", "close": 97.0, "volume": 104490.0}, {"date": "2022-09-14", "close": 97.39, "volume": 141901.0}, {"date": "2022-09-15", "close": 96.03, "volume": 94328.0}, {"date": "2022-09-16", "close": 95.34, "volume": 362072.0}, {"date": "2022-09-19", "close": 96.03, "volume": 113330.0}, {"date": "2022-09-20", "close": 94.62, "volume": 92829.0}, {"date": "2022-09-21", "close": 93.03, "volume": 74384.0}, {"date": "2022-09-22", "close": 91.27, "volume": 92210.0}, {"date": "2022-09-23", "close": 89.23, "volume": 118592.0}, {"date": "2022-09-26", "close": 86.73, "volume": 90541.0}, {"date": "2022-09-27", "close": 85.11, "volume": 177627.0}, {"date": "2022-09-28", "close": 86.1, "volume": 189161.0}, {"date": "2022-09-29", "close": 83.59, "volume": 123484.0}, {"date": "2022-09-30", "close": 83.73, "volume": 145430.0}, {"date": "2022-10-03", "close": 87.56, "volume": 166263.0}, {"date": "2022-10-04", "close": 91.57, "volume": 142563.0}, {"date": "2022-10-05", "close": 89.58, "volume": 110450.0}, {"date": "2022-10-06", "close": 87.58, "volume": 165596.0}, {"date": "2022-10-07", "close": 85.75, "volume": 138622.0}, {"date": "2022-10-10", "close": 84.95, "volume": 101403.0}, {"date": "2022-10-11", "close": 86.0, "volume": 151801.0}, {"date": "2022-10-12", "close": 84.73, "volume": 132068.0}, {"date": "2022-10-13", "close": 86.99, "volume": 194164.0}, {"date": "2022-10-14", "close": 85.14, "volume": 172498.0}, {"date": "2022-10-17", "close": 88.51, "volume": 151594.0}, {"date": "2022-10-18", "close": 88.37, "volume": 118844.0}, {"date": "2022-10-19", "close": 86.08, "volume": 159719.0}, {"date": "2022-10-20", "close": 84.14, "volume": 124079.0}, {"date": "2022-10-21", "close": 83.54, "volume": 205191.0}, {"date": "2022-10-24", "close": 83.78, "volume": 240654.0}, {"date": "2022-10-25", "close": 87.39, "volume": 181118.0}, {"date": "2022-10-26", "close": 86.51, "volume": 157309.0}, {"date": "2022-10-27", "close": 86.3, "volume": 143029.0}, {"date": "2022-10-28", "close": 88.87, "volume": 136470.0}, {"date": "2022-10-31", "close": 89.96, "volume": 220405.0}, {"date": "2022-11-01", "close": 90.04, "volume": 106717.0}, {"date": "2022-11-02", "close": 84.87, "volume": 119656.0}, {"date": "2022-11-03", "close": 81.93, "volume": 168563.0}, {"date": "2022-11-04", "close": 83.9, "volume": 163739.0}, {"date": "2022-11-07", "close": 84.72, "volume": 121103.0}, {"date": "2022-11-08", "close": 84.46, "volume": 146138.0}, {"date": "2022-11-09", "close": 76.82, "volume": 351000.0}, {"date": "2022-11-10", "close": 83.5, "volume": 346160.0}, {"date": "2022-11-11", "close": 85.0, "volume": 240878.0}, {"date": "2022-11-14", "close": 83.4, "volume": 158340.0}, {"date": "2022-11-15", "close": 84.77, "volume": 127260.0}, {"date": "2022-11-16", "close": 83.27, "volume": 139986.0}, {"date": "2022-11-17", "close": 81.03, "volume": 103629.0}, {"date": "2022-11-18", "close": 81.19, "volume": 99192.0}, {"date": "2022-11-21", "close": 81.74, "volume": 107520.0}, {"date": "2022-11-22", "close": 82.71, "volume": 85448.0}, {"date": "2022-11-23", "close": 84.02, "volume": 91739.0}, {"date": "2022-11-25", "close": 85.37, "volume": 58358.0}, {"date": "2022-11-28", "close": 84.35, "volume": 96129.0}, {"date": "2022-11-29", "close": 86.02, "volume": 94218.0}, {"date": "2022-11-30", "close": 89.31, "volume": 215482.0}, {"date": "2022-12-01", "close": 90.9, "volume": 240087.0}, {"date": "2022-12-02", "close": 89.21, "volume": 209300.0}, {"date": "2022-12-05", "close": 85.39, "volume": 141337.0}, {"date": "2022-12-06", "close": 84.4, "volume": 118728.0}, {"date": "2022-12-07", "close": 84.49, "volume": 106223.0}, {"date": "2022-12-08", "close": 83.25, "volume": 106967.0}, {"date": "2022-12-09", "close": 80.79, "volume": 196935.0}, {"date": "2022-12-12", "close": 82.22, "volume": 147671.0}, {"date": "2022-12-13", "close": 84.37, "volume": 216919.0}, {"date": "2022-12-14", "close": 81.21, "volume": 153011.0}, {"date": "2022-12-15", "close": 79.92, "volume": 193981.0}, {"date": "2022-12-16", "close": 78.24, "volume": 1528883.0}, {"date": "2022-12-19", "close": 76.39, "volume": 154963.0}, {"date": "2022-12-20", "close": 76.84, "volume": 89233.0}, {"date": "2022-12-21", "close": 78.74, "volume": 104809.0}, {"date": "2022-12-22", "close": 77.81, "volume": 161639.0}, {"date": "2022-12-23", "close": 79.06, "volume": 147053.0}, {"date": "2022-12-27", "close": 79.43, "volume": 120445.0}, {"date": "2022-12-28", "close": 75.49, "volume": 105295.0}, {"date": "2022-12-29", "close": 79.06, "volume": 118972.0}, {"date": "2022-12-30", "close": 78.48, "volume": 90064.0}, {"date": "2023-01-03", "close": 79.82, "volume": 154093.0}, {"date": "2023-01-04", "close": 80.51, "volume": 170999.0}, {"date": "2023-01-05", "close": 79.91, "volume": 103800.0}, {"date": "2023-01-06", "close": 83.47, "volume": 156736.0}, {"date": "2023-01-09", "close": 83.99, "volume": 128706.0}, {"date": "2023-01-10", "close": 86.0, "volume": 130281.0}, {"date": "2023-01-11", "close": 89.01, "volume": 177370.0}, {"date": "2023-01-12", "close": 91.07, "volume": 136761.0}, {"date": "2023-01-13", "close": 93.19, "volume": 94611.0}, {"date": "2023-01-17", "close": 92.96, "volume": 119380.0}, {"date": "2023-01-18", "close": 93.76, "volume": 192036.0}, {"date": "2023-01-19", "close": 92.35, "volume": 120737.0}, {"date": "2023-01-20", "close": 92.87, "volume": 154115.0}, {"date": "2023-01-23", "close": 93.97, "volume": 100240.0}, {"date": "2023-01-24", "close": 92.06, "volume": 68843.0}, {"date": "2023-01-25", "close": 92.2, "volume": 102842.0}, {"date": "2023-01-26", "close": 93.94, "volume": 89210.0}, {"date": "2023-01-27", "close": 94.52, "volume": 107281.0}, {"date": "2023-01-30", "close": 91.76, "volume": 128070.0}, {"date": "2023-01-31", "close": 95.38, "volume": 138021.0}, {"date": "2023-02-01", "close": 95.14, "volume": 156818.0}, {"date": "2023-02-02", "close": 100.93, "volume": 183789.0}, {"date": "2023-02-03", "close": 98.05, "volume": 183915.0}, {"date": "2023-02-06", "close": 94.7, "volume": 96165.0}, {"date": "2023-02-07", "close": 95.83, "volume": 100363.0}, {"date": "2023-02-08", "close": 93.16, "volume": 128418.0}, {"date": "2023-02-09", "close": 92.55, "volume": 124587.0}, {"date": "2023-02-10", "close": 93.89, "volume": 111305.0}, {"date": "2023-02-13", "close": 95.46, "volume": 103055.0}, {"date": "2023-02-14", "close": 95.72, "volume": 141260.0}, {"date": "2023-02-15", "close": 96.89, "volume": 92530.0}, {"date": "2023-02-16", "close": 94.78, "volume": 173548.0}, {"date": "2023-02-17", "close": 92.52, "volume": 276440.0}, {"date": "2023-02-21", "close": 86.72, "volume": 300196.0}, {"date": "2023-02-22", "close": 88.54, "volume": 226233.0}, {"date": "2023-02-23", "close": 89.02, "volume": 113117.0}, {"date": "2023-02-24", "close": 88.27, "volume": 129457.0}, {"date": "2023-02-27", "close": 87.95, "volume": 103282.0}, {"date": "2023-02-28", "close": 87.23, "volume": 122154.0}, {"date": "2023-03-01", "close": 87.78, "volume": 112369.0}, {"date": "2023-03-02", "close": 86.98, "volume": 102078.0}, {"date": "2023-03-03", "close": 88.36, "volume": 95618.0}, {"date": "2023-03-06", "close": 86.26, "volume": 164822.0}, {"date": "2023-03-07", "close": 85.38, "volume": 129315.0}, {"date": "2023-03-08", "close": 86.32, "volume": 114401.0}, {"date": "2023-03-09", "close": 82.37, "volume": 193737.0}, {"date": "2023-03-10", "close": 78.62, "volume": 285361.0}, {"date": "2023-03-13", "close": 77.49, "volume": 237718.0}, {"date": "2023-03-14", "close": 79.71, "volume": 248562.0}, {"date": "2023-03-15", "close": 77.93, "volume": 264850.0}, {"date": "2023-03-16", "close": 78.47, "volume": 245759.0}, {"date": "2023-03-17", "close": 75.92, "volume": 741687.0}, {"date": "2023-03-20", "close": 76.49, "volume": 211391.0}, {"date": "2023-03-21", "close": 77.84, "volume": 182483.0}, {"date": "2023-03-22", "close": 74.49, "volume": 164804.0}, {"date": "2023-03-23", "close": 72.55, "volume": 165593.0}, {"date": "2023-03-24", "close": 72.53, "volume": 286564.0}, {"date": "2023-03-27", "close": 74.95, "volume": 235893.0}, {"date": "2023-03-28", "close": 73.44, "volume": 107304.0}, {"date": "2023-03-29", "close": 74.04, "volume": 201907.0}, {"date": "2023-03-30", "close": 74.48, "volume": 177430.0}, {"date": "2023-03-31", "close": 76.17, "volume": 258389.0}, {"date": "2023-04-03", "close": 74.7, "volume": 210464.0}, {"date": "2023-04-04", "close": 71.62, "volume": 344692.0}, {"date": "2023-04-05", "close": 71.35, "volume": 162898.0}, {"date": "2023-04-06", "close": 71.68, "volume": 163713.0}, {"date": "2023-04-10", "close": 72.08, "volume": 305271.0}, {"date": "2023-04-11", "close": 72.64, "volume": 163403.0}, {"date": "2023-04-12", "close": 71.21, "volume": 118633.0}, {"date": "2023-04-13", "close": 72.6, "volume": 105234.0}, {"date": "2023-04-14", "close": 71.4, "volume": 164744.0}, {"date": "2023-04-17", "close": 72.23, "volume": 194959.0}, {"date": "2023-04-18", "close": 68.47, "volume": 248188.0}, {"date": "2023-04-19", "close": 69.87, "volume": 252076.0}, {"date": "2023-04-20", "close": 69.69, "volume": 143686.0}, {"date": "2023-04-21", "close": 68.06, "volume": 171665.0}, {"date": "2023-04-24", "close": 67.89, "volume": 228078.0}, {"date": "2023-04-25", "close": 64.13, "volume": 189693.0}, {"date": "2023-04-26", "close": 63.53, "volume": 258223.0}, {"date": "2023-04-27", "close": 65.58, "volume": 150656.0}, {"date": "2023-04-28", "close": 67.31, "volume": 174194.0}, {"date": "2023-05-01", "close": 67.18, "volume": 167376.0}, {"date": "2023-05-02", "close": 64.14, "volume": 345347.0}, {"date": "2023-05-03", "close": 64.46, "volume": 283269.0}, {"date": "2023-05-04", "close": 65.12, "volume": 268140.0}, {"date": "2023-05-05", "close": 66.43, "volume": 243622.0}, {"date": "2023-05-08", "close": 63.16, "volume": 320494.0}, {"date": "2023-05-09", "close": 62.83, "volume": 411639.0}, {"date": "2023-05-10", "close": 63.91, "volume": 378153.0}, {"date": "2023-05-11", "close": 64.63, "volume": 256410.0}, {"date": "2023-05-12", "close": 66.59, "volume": 316943.0}, {"date": "2023-05-15", "close": 70.11, "volume": 338065.0}, {"date": "2023-05-16", "close": 68.84, "volume": 218124.0}, {"date": "2023-05-17", "close": 72.01, "volume": 291379.0}, {"date": "2023-05-18", "close": 73.07, "volume": 228854.0}, {"date": "2023-05-19", "close": 72.55, "volume": 179871.0}, {"date": "2023-05-22", "close": 74.76, "volume": 186268.0}, {"date": "2023-05-23", "close": 74.03, "volume": 304090.0}, {"date": "2023-05-24", "close": 72.35, "volume": 243036.0}, {"date": "2023-05-25", "close": 71.74, "volume": 138245.0}, {"date": "2023-05-26", "close": 73.22, "volume": 140115.0}, {"date": "2023-05-30", "close": 74.27, "volume": 105183.0}, {"date": "2023-05-31", "close": 73.19, "volume": 174557.0}, {"date": "2023-06-01", "close": 72.24, "volume": 254788.0}, {"date": "2023-06-02", "close": 74.28, "volume": 413296.0}, {"date": "2023-06-05", "close": 72.48, "volume": 179000.0}, {"date": "2023-06-06", "close": 76.7, "volume": 208237.0}, {"date": "2023-06-07", "close": 78.43, "volume": 244196.0}, {"date": "2023-06-08", "close": 78.63, "volume": 178303.0}, {"date": "2023-06-09", "close": 79.12, "volume": 176548.0}, {"date": "2023-06-12", "close": 79.11, "volume": 206805.0}, {"date": "2023-06-13", "close": 80.19, "volume": 176536.0}, {"date": "2023-06-14", "close": 78.47, "volume": 170883.0}, {"date": "2023-06-15", "close": 80.22, "volume": 173305.0}, {"date": "2023-06-16", "close": 79.55, "volume": 393442.0}, {"date": "2023-06-20", "close": 78.8, "volume": 151472.0}, {"date": "2023-06-21", "close": 78.87, "volume": 142664.0}, {"date": "2023-06-22", "close": 77.84, "volume": 188448.0}, {"date": "2023-06-23", "close": 74.2, "volume": 1245426.0}, {"date": "2023-06-26", "close": 76.59, "volume": 190807.0}, {"date": "2023-06-27", "close": 77.98, "volume": 292160.0}, {"date": "2023-06-28", "close": 79.2, "volume": 258800.0}, {"date": "2023-06-29", "close": 80.71, "volume": 218184.0}, {"date": "2023-06-30", "close": 79.09, "volume": 239166.0}, {"date": "2023-07-03", "close": 80.43, "volume": 91655.0}, {"date": "2023-07-05", "close": 78.31, "volume": 234992.0}, {"date": "2023-07-06", "close": 78.54, "volume": 205586.0}, {"date": "2023-07-07", "close": 80.05, "volume": 118123.0}, {"date": "2023-07-10", "close": 82.82, "volume": 130510.0}, {"date": "2023-07-11", "close": 85.1, "volume": 182107.0}, {"date": "2023-07-12", "close": 86.36, "volume": 215563.0}, {"date": "2023-07-13", "close": 89.8, "volume": 253838.0}, {"date": "2023-07-14", "close": 88.34, "volume": 223670.0}, {"date": "2023-07-17", "close": 90.45, "volume": 135673.0}, {"date": "2023-07-18", "close": 92.15, "volume": 138067.0}, {"date": "2023-07-19", "close": 92.87, "volume": 159211.0}, {"date": "2023-07-20", "close": 92.37, "volume": 86553.0}, {"date": "2023-07-21", "close": 91.28, "volume": 129985.0}, {"date": "2023-07-24", "close": 91.53, "volume": 170654.0}, {"date": "2023-07-25", "close": 91.41, "volume": 267178.0}, {"date": "2023-07-26", "close": 93.62, "volume": 135398.0}, {"date": "2023-07-27", "close": 90.29, "volume": 195580.0}, {"date": "2023-07-28", "close": 90.75, "volume": 100569.0}, {"date": "2023-07-31", "close": 90.98, "volume": 140247.0}, {"date": "2023-08-01", "close": 90.53, "volume": 71726.0}, {"date": "2023-08-02", "close": 89.73, "volume": 154207.0}, {"date": "2023-08-03", "close": 87.19, "volume": 291636.0}, {"date": "2023-08-04", "close": 87.8, "volume": 168674.0}, {"date": "2023-08-07", "close": 87.58, "volume": 144210.0}, {"date": "2023-08-08", "close": 85.94, "volume": 198565.0}, {"date": "2023-08-09", "close": 83.37, "volume": 192126.0}, {"date": "2023-08-10", "close": 86.86, "volume": 230106.0}, {"date": "2023-08-11", "close": 88.51, "volume": 152999.0}, {"date": "2023-08-14", "close": 88.51, "volume": 153158.0}, {"date": "2023-08-15", "close": 87.03, "volume": 125395.0}, {"date": "2023-08-16", "close": 84.15, "volume": 160009.0}, {"date": "2023-08-17", "close": 83.84, "volume": 343783.0}, {"date": "2023-08-18", "close": 85.2, "volume": 152658.0}, {"date": "2023-08-21", "close": 83.2, "volume": 120955.0}, {"date": "2023-08-22", "close": 82.79, "volume": 117041.0}, {"date": "2023-08-23", "close": 84.8, "volume": 116732.0}, {"date": "2023-08-24", "close": 84.07, "volume": 134410.0}, {"date": "2023-08-25", "close": 82.54, "volume": 88437.0}, {"date": "2023-08-28", "close": 84.59, "volume": 78322.0}, {"date": "2023-08-29", "close": 85.9, "volume": 130525.0}, {"date": "2023-08-30", "close": 85.19, "volume": 96757.0}, {"date": "2023-08-31", "close": 85.34, "volume": 136742.0}, {"date": "2023-09-01", "close": 84.87, "volume": 175491.0}, {"date": "2023-09-05", "close": 84.84, "volume": 230251.0}, {"date": "2023-09-06", "close": 82.26, "volume": 177124.0}, {"date": "2023-09-07", "close": 81.19, "volume": 142202.0}, {"date": "2023-09-08", "close": 81.15, "volume": 167088.0}, {"date": "2023-09-11", "close": 83.01, "volume": 167721.0}, {"date": "2023-09-12", "close": 83.37, "volume": 100288.0}, {"date": "2023-09-13", "close": 80.73, "volume": 182014.0}, {"date": "2023-09-14", "close": 82.51, "volume": 236280.0}, {"date": "2023-09-15", "close": 82.36, "volume": 508176.0}, {"date": "2023-09-18", "close": 81.46, "volume": 132917.0}, {"date": "2023-09-19", "close": 80.47, "volume": 91570.0}, {"date": "2023-09-20", "close": 78.73, "volume": 90486.0}, {"date": "2023-09-21", "close": 76.4, "volume": 254125.0}, {"date": "2023-09-22", "close": 75.59, "volume": 417268.0}, {"date": "2023-09-25", "close": 75.43, "volume": 87704.0}, {"date": "2023-09-26", "close": 74.7, "volume": 123917.0}, {"date": "2023-09-27", "close": 74.26, "volume": 172764.0}, {"date": "2023-09-28", "close": 74.64, "volume": 204795.0}, {"date": "2023-09-29", "close": 74.24, "volume": 140922.0}, {"date": "2023-10-02", "close": 72.12, "volume": 204511.0}, {"date": "2023-10-03", "close": 69.93, "volume": 670109.0}, {"date": "2023-10-04", "close": 68.83, "volume": 285716.0}, {"date": "2023-10-05", "close": 70.61, "volume": 227584.0}, {"date": "2023-10-06", "close": 72.09, "volume": 162538.0}, {"date": "2023-10-09", "close": 71.6, "volume": 173484.0}, {"date": "2023-10-10", "close": 71.67, "volume": 91744.0}, {"date": "2023-10-11", "close": 71.88, "volume": 91133.0}, {"date": "2023-10-12", "close": 69.85, "volume": 94088.0}, {"date": "2023-10-13", "close": 68.53, "volume": 147267.0}, {"date": "2023-10-16", "close": 69.31, "volume": 151697.0}, {"date": "2023-10-17", "close": 70.0, "volume": 173612.0}, {"date": "2023-10-18", "close": 68.36, "volume": 119839.0}, {"date": "2023-10-19", "close": 68.13, "volume": 200583.0}, {"date": "2023-10-20", "close": 66.48, "volume": 181203.0}, {"date": "2023-10-23", "close": 66.23, "volume": 160567.0}, {"date": "2023-10-24", "close": 67.34, "volume": 168411.0}, {"date": "2023-10-25", "close": 65.13, "volume": 206787.0}, {"date": "2023-10-26", "close": 64.47, "volume": 280654.0}, {"date": "2023-10-27", "close": 64.91, "volume": 152146.0}, {"date": "2023-10-30", "close": 64.05, "volume": 126517.0}, {"date": "2023-10-31", "close": 64.8, "volume": 185042.0}, {"date": "2023-11-01", "close": 65.35, "volume": 161317.0}, {"date": "2023-11-02", "close": 70.15, "volume": 249616.0}, {"date": "2023-11-03", "close": 76.8, "volume": 400742.0}, {"date": "2023-11-06", "close": 74.39, "volume": 226818.0}, {"date": "2023-11-07", "close": 72.15, "volume": 187744.0}, {"date": "2023-11-08", "close": 72.2, "volume": 178078.0}, {"date": "2023-11-09", "close": 69.82, "volume": 223463.0}, {"date": "2023-11-10", "close": 71.48, "volume": 209115.0}, {"date": "2023-11-13", "close": 73.62, "volume": 248160.0}, {"date": "2023-11-14", "close": 80.44, "volume": 322265.0}, {"date": "2023-11-15", "close": 83.02, "volume": 245749.0}, {"date": "2023-11-16", "close": 82.19, "volume": 218514.0}, {"date": "2023-11-17", "close": 83.48, "volume": 187137.0}, {"date": "2023-11-20", "close": 82.97, "volume": 131856.0}, {"date": "2023-11-21", "close": 81.63, "volume": 171963.0}, {"date": "2023-11-22", "close": 82.55, "volume": 156193.0}, {"date": "2023-11-24", "close": 82.3, "volume": 52453.0}, {"date": "2023-11-27", "close": 83.3, "volume": 153393.0}, {"date": "2023-11-28", "close": 82.29, "volume": 218265.0}, {"date": "2023-11-29", "close": 84.43, "volume": 244016.0}, {"date": "2023-11-30", "close": 84.02, "volume": 245926.0}, {"date": "2023-12-01", "close": 89.87, "volume": 267172.0}, {"date": "2023-12-04", "close": 90.66, "volume": 257011.0}, {"date": "2023-12-05", "close": 91.6, "volume": 270866.0}, {"date": "2023-12-06", "close": 91.02, "volume": 295935.0}, {"date": "2023-12-07", "close": 92.93, "volume": 162746.0}, {"date": "2023-12-08", "close": 93.43, "volume": 269036.0}, {"date": "2023-12-11", "close": 95.84, "volume": 203762.0}, {"date": "2023-12-12", "close": 96.68, "volume": 262685.0}, {"date": "2023-12-13", "close": 101.26, "volume": 369258.0}, {"date": "2023-12-14", "close": 105.91, "volume": 483161.0}, {"date": "2023-12-15", "close": 104.82, "volume": 748612.0}, {"date": "2023-12-18", "close": 103.79, "volume": 174017.0}, {"date": "2023-12-19", "close": 104.67, "volume": 178249.0}, {"date": "2023-12-20", "close": 103.89, "volume": 213339.0}, {"date": "2023-12-21", "close": 106.4, "volume": 213635.0}, {"date": "2023-12-22", "close": 107.77, "volume": 191796.0}, {"date": "2023-12-26", "close": 110.34, "volume": 216834.0}, {"date": "2023-12-27", "close": 113.15, "volume": 233585.0}, {"date": "2023-12-28", "close": 113.13, "volume": 219090.0}, {"date": "2023-12-29", "close": 111.01, "volume": 278339.0}, {"date": "2024-01-02", "close": 108.45, "volume": 386643.0}, {"date": "2024-01-03", "close": 102.55, "volume": 409700.0}, {"date": "2024-01-04", "close": 100.4, "volume": 449544.0}, {"date": "2024-01-05", "close": 99.27, "volume": 208683.0}, {"date": "2024-01-08", "close": 100.4, "volume": 245527.0}, {"date": "2024-01-09", "close": 97.16, "volume": 215491.0}, {"date": "2024-01-10", "close": 98.58, "volume": 187341.0}, {"date": "2024-01-11", "close": 97.48, "volume": 168726.0}, {"date": "2024-01-12", "close": 98.12, "volume": 137561.0}, {"date": "2024-01-16", "close": 97.16, "volume": 148094.0}, {"date": "2024-01-17", "close": 96.21, "volume": 189301.0}, {"date": "2024-01-18", "close": 96.73, "volume": 164146.0}, {"date": "2024-01-19", "close": 99.01, "volume": 180141.0}, {"date": "2024-01-22", "close": 100.91, "volume": 259898.0}, {"date": "2024-01-23", "close": 99.12, "volume": 131957.0}, {"date": "2024-01-24", "close": 97.97, "volume": 101853.0}, {"date": "2024-01-25", "close": 99.97, "volume": 204069.0}, {"date": "2024-01-26", "close": 100.14, "volume": 185206.0}, {"date": "2024-01-29", "close": 101.62, "volume": 234602.0}, {"date": "2024-01-30", "close": 99.75, "volume": 140113.0}, {"date": "2024-01-31", "close": 96.59, "volume": 186428.0}, {"date": "2024-02-01", "close": 96.1, "volume": 233115.0}, {"date": "2024-02-02", "close": 94.75, "volume": 186697.0}, {"date": "2024-02-05", "close": 92.39, "volume": 243069.0}, {"date": "2024-02-06", "close": 92.55, "volume": 147622.0}, {"date": "2024-02-07", "close": 92.25, "volume": 127647.0}, {"date": "2024-02-08", "close": 94.95, "volume": 121540.0}, {"date": "2024-02-09", "close": 93.98, "volume": 187171.0}, {"date": "2024-02-12", "close": 95.73, "volume": 141095.0}, {"date": "2024-02-13", "close": 92.86, "volume": 286829.0}, {"date": "2024-02-14", "close": 94.12, "volume": 165527.0}, {"date": "2024-02-15", "close": 98.86, "volume": 488688.0}, {"date": "2024-02-16", "close": 96.83, "volume": 244777.0}, {"date": "2024-02-20", "close": 94.37, "volume": 195219.0}, {"date": "2024-02-21", "close": 93.95, "volume": 167265.0}, {"date": "2024-02-22", "close": 97.56, "volume": 251415.0}, {"date": "2024-02-23", "close": 96.89, "volume": 229755.0}, {"date": "2024-02-26", "close": 94.96, "volume": 178348.0}, {"date": "2024-02-27", "close": 96.79, "volume": 235418.0}, {"date": "2024-02-28", "close": 94.99, "volume": 205373.0}, {"date": "2024-02-29", "close": 95.38, "volume": 181098.0}, {"date": "2024-03-01", "close": 94.42, "volume": 254881.0}, {"date": "2024-03-04", "close": 92.72, "volume": 184647.0}, {"date": "2024-03-05", "close": 93.56, "volume": 230210.0}, {"date": "2024-03-06", "close": 93.04, "volume": 157457.0}, {"date": "2024-03-07", "close": 93.89, "volume": 156417.0}, {"date": "2024-03-08", "close": 92.7, "volume": 135010.0}, {"date": "2024-03-11", "close": 92.15, "volume": 276807.0}, {"date": "2024-03-12", "close": 92.93, "volume": 486141.0}, {"date": "2024-03-13", "close": 92.22, "volume": 216323.0}, {"date": "2024-03-14", "close": 90.01, "volume": 329144.0}, {"date": "2024-03-15", "close": 89.53, "volume": 874681.0}, {"date": "2024-03-18", "close": 89.04, "volume": 194105.0}, {"date": "2024-03-19", "close": 90.07, "volume": 160327.0}, {"date": "2024-03-20", "close": 92.98, "volume": 249724.0}, {"date": "2024-03-21", "close": 96.2, "volume": 270127.0}, {"date": "2024-03-22", "close": 93.2, "volume": 104096.0}, {"date": "2024-03-25", "close": 94.42, "volume": 174102.0}, {"date": "2024-03-26", "close": 95.2, "volume": 119105.0}, {"date": "2024-03-27", "close": 100.8, "volume": 246818.0}, {"date": "2024-03-28", "close": 101.06, "volume": 228295.0}, {"date": "2024-04-01", "close": 98.68, "volume": 304308.0}, {"date": "2024-04-02", "close": 95.45, "volume": 307454.0}, {"date": "2024-04-03", "close": 94.93, "volume": 197644.0}, {"date": "2024-04-04", "close": 95.69, "volume": 336653.0}, {"date": "2024-04-05", "close": 96.14, "volume": 247150.0}, {"date": "2024-04-08", "close": 97.1, "volume": 143221.0}, {"date": "2024-04-09", "close": 96.78, "volume": 146461.0}, {"date": "2024-04-10", "close": 92.64, "volume": 281993.0}, {"date": "2024-04-11", "close": 92.18, "volume": 455323.0}, {"date": "2024-04-12", "close": 90.93, "volume": 169720.0}, {"date": "2024-04-15", "close": 89.89, "volume": 306499.0}, {"date": "2024-04-16", "close": 90.99, "volume": 375196.0}, {"date": "2024-04-17", "close": 90.91, "volume": 242221.0}, {"date": "2024-04-18", "close": 89.98, "volume": 226607.0}, {"date": "2024-04-19", "close": 91.24, "volume": 221133.0}, {"date": "2024-04-22", "close": 92.32, "volume": 191201.0}, {"date": "2024-04-23", "close": 93.95, "volume": 171903.0}, {"date": "2024-04-24", "close": 94.04, "volume": 117838.0}, {"date": "2024-04-25", "close": 92.12, "volume": 146511.0}, {"date": "2024-04-26", "close": 93.21, "volume": 83698.0}, {"date": "2024-04-29", "close": 93.94, "volume": 99406.0}, {"date": "2024-04-30", "close": 91.63, "volume": 157828.0}, {"date": "2024-05-01", "close": 92.76, "volume": 219125.0}, {"date": "2024-05-02", "close": 94.23, "volume": 266083.0}, {"date": "2024-05-03", "close": 95.23, "volume": 283147.0}, {"date": "2024-05-06", "close": 97.57, "volume": 170231.0}, {"date": "2024-05-07", "close": 96.54, "volume": 173046.0}, {"date": "2024-05-08", "close": 96.37, "volume": 144410.0}, {"date": "2024-05-09", "close": 97.82, "volume": 86564.0}, {"date": "2024-05-10", "close": 97.84, "volume": 121158.0}, {"date": "2024-05-13", "close": 98.01, "volume": 112540.0}, {"date": "2024-05-14", "close": 100.3, "volume": 240243.0}, {"date": "2024-05-15", "close": 102.3, "volume": 199364.0}, {"date": "2024-05-16", "close": 102.46, "volume": 94290.0}, {"date": "2024-05-17", "close": 102.4, "volume": 103668.0}, {"date": "2024-05-20", "close": 100.95, "volume": 136169.0}, {"date": "2024-05-21", "close": 99.86, "volume": 90351.0}, {"date": "2024-05-22", "close": 98.73, "volume": 106135.0}, {"date": "2024-05-23", "close": 94.08, "volume": 183610.0}, {"date": "2024-05-24", "close": 95.23, "volume": 163774.0}, {"date": "2024-05-28", "close": 93.3, "volume": 139727.0}, {"date": "2024-05-29", "close": 91.91, "volume": 175032.0}, {"date": "2024-05-30", "close": 94.7, "volume": 101509.0}, {"date": "2024-05-31", "close": 95.99, "volume": 130269.0}, {"date": "2024-06-03", "close": 94.68, "volume": 102883.0}, {"date": "2024-06-04", "close": 93.39, "volume": 106422.0}, {"date": "2024-06-05", "close": 93.91, "volume": 72204.0}, {"date": "2024-06-06", "close": 93.31, "volume": 83589.0}, {"date": "2024-06-07", "close": 92.16, "volume": 96417.0}, {"date": "2024-06-10", "close": 92.19, "volume": 118511.0}, {"date": "2024-06-11", "close": 92.24, "volume": 123951.0}, {"date": "2024-06-12", "close": 97.56, "volume": 241291.0}, {"date": "2024-06-13", "close": 96.4, "volume": 137525.0}, {"date": "2024-06-14", "close": 94.34, "volume": 99757.0}, {"date": "2024-06-17", "close": 95.49, "volume": 111427.0}, {"date": "2024-06-18", "close": 95.8, "volume": 92036.0}, {"date": "2024-06-20", "close": 95.08, "volume": 95032.0}, {"date": "2024-06-21", "close": 95.33, "volume": 328086.0}, {"date": "2024-06-24", "close": 96.02, "volume": 133632.0}, {"date": "2024-06-25", "close": 94.88, "volume": 94595.0}, {"date": "2024-06-26", "close": 93.91, "volume": 110255.0}, {"date": "2024-06-27", "close": 96.26, "volume": 128417.0}, {"date": "2024-06-28", "close": 98.2, "volume": 1207947.0}, {"date": "2024-07-01", "close": 93.87, "volume": 175971.0}, {"date": "2024-07-02", "close": 95.49, "volume": 118075.0}, {"date": "2024-07-03", "close": 95.33, "volume": 63033.0}, {"date": "2024-07-05", "close": 95.19, "volume": 106457.0}, {"date": "2024-07-08", "close": 95.13, "volume": 211877.0}, {"date": "2024-07-09", "close": 95.11, "volume": 140986.0}, {"date": "2024-07-10", "close": 95.57, "volume": 226680.0}, {"date": "2024-07-11", "close": 100.15, "volume": 438619.0}, {"date": "2024-07-12", "close": 99.71, "volume": 295249.0}, {"date": "2024-07-15", "close": 101.4, "volume": 281518.0}, {"date": "2024-07-16", "close": 107.8, "volume": 382912.0}, {"date": "2024-07-17", "close": 107.43, "volume": 291198.0}, {"date": "2024-07-18", "close": 106.26, "volume": 303382.0}, {"date": "2024-07-19", "close": 107.17, "volume": 265233.0}, {"date": "2024-07-22", "close": 107.25, "volume": 253392.0}, {"date": "2024-07-23", "close": 108.44, "volume": 223375.0}, {"date": "2024-07-24", "close": 104.04, "volume": 233640.0}, {"date": "2024-07-25", "close": 107.04, "volume": 449892.0}, {"date": "2024-07-26", "close": 108.35, "volume": 433200.0}, {"date": "2024-07-29", "close": 107.61, "volume": 157272.0}, {"date": "2024-07-30", "close": 106.11, "volume": 246516.0}, {"date": "2024-07-31", "close": 106.9, "volume": 418722.0}, {"date": "2024-08-01", "close": 103.32, "volume": 217010.0}, {"date": "2024-08-02", "close": 102.29, "volume": 238498.0}, {"date": "2024-08-05", "close": 101.1, "volume": 343171.0}, {"date": "2024-08-06", "close": 101.6, "volume": 271623.0}, {"date": "2024-08-07", "close": 99.45, "volume": 273825.0}, {"date": "2024-08-08", "close": 102.23, "volume": 403425.0}, {"date": "2024-08-09", "close": 102.64, "volume": 264282.0}, {"date": "2024-08-12", "close": 99.52, "volume": 210122.0}, {"date": "2024-08-13", "close": 102.68, "volume": 163387.0}, {"date": "2024-08-14", "close": 102.28, "volume": 124903.0}, {"date": "2024-08-15", "close": 103.41, "volume": 140481.0}, {"date": "2024-08-16", "close": 103.86, "volume": 153001.0}, {"date": "2024-08-19", "close": 103.88, "volume": 117899.0}, {"date": "2024-08-20", "close": 102.23, "volume": 97733.0}, {"date": "2024-08-21", "close": 103.69, "volume": 110403.0}, {"date": "2024-08-22", "close": 102.77, "volume": 95365.0}, {"date": "2024-08-23", "close": 107.39, "volume": 162145.0}, {"date": "2024-08-26", "close": 107.55, "volume": 109257.0}, {"date": "2024-08-27", "close": 106.41, "volume": 102707.0}, {"date": "2024-08-28", "close": 105.37, "volume": 118111.0}, {"date": "2024-08-29", "close": 106.21, "volume": 159195.0}, {"date": "2024-08-30", "close": 107.06, "volume": 103094.0}, {"date": "2024-09-03", "close": 104.99, "volume": 117660.0}, {"date": "2024-09-04", "close": 106.36, "volume": 113573.0}, {"date": "2024-09-05", "close": 106.68, "volume": 129361.0}, {"date": "2024-09-06", "close": 104.2, "volume": 118099.0}, {"date": "2024-09-09", "close": 103.4, "volume": 213414.0}, {"date": "2024-09-10", "close": 103.41, "volume": 118334.0}, {"date": "2024-09-11", "close": 102.69, "volume": 123651.0}, {"date": "2024-09-12", "close": 104.13, "volume": 98293.0}, {"date": "2024-09-13", "close": 108.56, "volume": 173412.0}, {"date": "2024-09-16", "close": 107.6, "volume": 176107.0}, {"date": "2024-09-17", "close": 108.22, "volume": 179649.0}, {"date": "2024-09-18", "close": 107.96, "volume": 315185.0}, {"date": "2024-09-19", "close": 111.69, "volume": 253402.0}, {"date": "2024-09-20", "close": 111.06, "volume": 1014999.0}, {"date": "2024-09-23", "close": 113.02, "volume": 197569.0}, {"date": "2024-09-24", "close": 112.58, "volume": 169557.0}, {"date": "2024-09-25", "close": 113.96, "volume": 210132.0}, {"date": "2024-09-26", "close": 113.67, "volume": 166606.0}, {"date": "2024-09-27", "close": 112.06, "volume": 125576.0}, {"date": "2024-09-30", "close": 113.59, "volume": 155978.0}, {"date": "2024-10-01", "close": 110.82, "volume": 181750.0}, {"date": "2024-10-02", "close": 111.26, "volume": 153769.0}, {"date": "2024-10-03", "close": 111.53, "volume": 131835.0}, {"date": "2024-10-04", "close": 110.83, "volume": 231422.0}, {"date": "2024-10-07", "close": 110.4, "volume": 204309.0}, {"date": "2024-10-08", "close": 111.66, "volume": 149768.0}, {"date": "2024-10-09", "close": 110.88, "volume": 144109.0}, {"date": "2024-10-10", "close": 108.55, "volume": 156259.0}, {"date": "2024-10-11", "close": 110.36, "volume": 108956.0}, {"date": "2024-10-14", "close": 111.8, "volume": 84774.0}, {"date": "2024-10-15", "close": 113.89, "volume": 181119.0}, {"date": "2024-10-16", "close": 115.41, "volume": 139338.0}, {"date": "2024-10-17", "close": 116.31, "volume": 139013.0}, {"date": "2024-10-18", "close": 114.93, "volume": 240114.0}, {"date": "2024-10-21", "close": 111.63, "volume": 158366.0}, {"date": "2024-10-22", "close": 111.58, "volume": 100121.0}, {"date": "2024-10-23", "close": 109.83, "volume": 116723.0}, {"date": "2024-10-24", "close": 114.99, "volume": 183212.0}, {"date": "2024-10-25", "close": 112.23, "volume": 129655.0}, {"date": "2024-10-28", "close": 111.88, "volume": 106933.0}, {"date": "2024-10-29", "close": 111.95, "volume": 83654.0}, {"date": "2024-10-30", "close": 111.9, "volume": 72526.0}, {"date": "2024-10-31", "close": 109.37, "volume": 103420.0}, {"date": "2024-11-01", "close": 107.78, "volume": 123974.0}, {"date": "2024-11-04", "close": 107.39, "volume": 96541.0}, {"date": "2024-11-05", "close": 110.89, "volume": 191411.0}, {"date": "2024-11-06", "close": 112.9, "volume": 337837.0}, {"date": "2024-11-07", "close": 110.99, "volume": 323781.0}, {"date": "2024-11-08", "close": 111.93, "volume": 183295.0}, {"date": "2024-11-11", "close": 111.18, "volume": 130742.0}, {"date": "2024-11-12", "close": 110.2, "volume": 191100.0}, {"date": "2024-11-13", "close": 109.0, "volume": 124639.0}, {"date": "2024-11-14", "close": 107.57, "volume": 132756.0}, {"date": "2024-11-15", "close": 106.62, "volume": 113376.0}, {"date": "2024-11-18", "close": 106.74, "volume": 100208.0}, {"date": "2024-11-19", "close": 106.93, "volume": 111953.0}, {"date": "2024-11-20", "close": 105.72, "volume": 106316.0}, {"date": "2024-11-21", "close": 106.81, "volume": 98554.0}, {"date": "2024-11-22", "close": 108.49, "volume": 146881.0}, {"date": "2024-11-25", "close": 112.49, "volume": 215452.0}, {"date": "2024-11-26", "close": 110.56, "volume": 108424.0}, {"date": "2024-11-27", "close": 110.82, "volume": 122923.0}, {"date": "2024-11-29", "close": 110.18, "volume": 75072.0}, {"date": "2024-12-02", "close": 110.21, "volume": 106701.0}, {"date": "2024-12-03", "close": 109.16, "volume": 133552.0}, {"date": "2024-12-04", "close": 109.06, "volume": 139930.0}, {"date": "2024-12-05", "close": 107.85, "volume": 128228.0}, {"date": "2024-12-06", "close": 108.79, "volume": 106076.0}, {"date": "2024-12-09", "close": 107.12, "volume": 116005.0}, {"date": "2024-12-10", "close": 106.42, "volume": 147323.0}, {"date": "2024-12-11", "close": 107.42, "volume": 127671.0}, {"date": "2024-12-12", "close": 106.95, "volume": 196932.0}, {"date": "2024-12-13", "close": 105.57, "volume": 159289.0}, {"date": "2024-12-16", "close": 107.54, "volume": 105785.0}, {"date": "2024-12-17", "close": 105.89, "volume": 188774.0}, {"date": "2024-12-18", "close": 98.72, "volume": 241062.0}, {"date": "2024-12-19", "close": 96.32, "volume": 149768.0}, {"date": "2024-12-20", "close": 97.75, "volume": 689038.0}, {"date": "2024-12-23", "close": 97.38, "volume": 114891.0}, {"date": "2024-12-24", "close": 98.27, "volume": 50861.0}, {"date": "2024-12-26", "close": 98.66, "volume": 108268.0}, {"date": "2024-12-27", "close": 96.76, "volume": 102443.0}, {"date": "2024-12-30", "close": 95.69, "volume": 132311.0}, {"date": "2024-12-31", "close": 97.21, "volume": 105953.0}, {"date": "2025-01-02", "close": 95.44, "volume": 115627.0}, {"date": "2025-01-03", "close": 95.99, "volume": 226171.0}, {"date": "2025-01-06", "close": 94.62, "volume": 190874.0}, {"date": "2025-01-07", "close": 92.38, "volume": 152393.0}, {"date": "2025-01-08", "close": 92.24, "volume": 119434.0}, {"date": "2025-01-10", "close": 87.37, "volume": 210983.0}, {"date": "2025-01-13", "close": 86.85, "volume": 198744.0}, {"date": "2025-01-14", "close": 88.61, "volume": 234614.0}, {"date": "2025-01-15", "close": 94.25, "volume": 230891.0}, {"date": "2025-01-16", "close": 95.49, "volume": 143707.0}, {"date": "2025-01-17", "close": 95.34, "volume": 129719.0}, {"date": "2025-01-21", "close": 96.76, "volume": 122860.0}, {"date": "2025-01-22", "close": 95.38, "volume": 117402.0}, {"date": "2025-01-23", "close": 95.49, "volume": 138769.0}, {"date": "2025-01-24", "close": 95.1, "volume": 147956.0}, {"date": "2025-01-27", "close": 96.52, "volume": 183601.0}, {"date": "2025-01-28", "close": 96.07, "volume": 115716.0}, {"date": "2025-01-29", "close": 95.26, "volume": 169302.0}, {"date": "2025-01-30", "close": 96.59, "volume": 170313.0}, {"date": "2025-01-31", "close": 96.07, "volume": 289614.0}, {"date": "2025-02-03", "close": 94.18, "volume": 223053.0}, {"date": "2025-02-04", "close": 94.83, "volume": 178243.0}, {"date": "2025-02-05", "close": 95.23, "volume": 190394.0}, {"date": "2025-02-06", "close": 95.73, "volume": 180395.0}, {"date": "2025-02-07", "close": 94.34, "volume": 238156.0}, {"date": "2025-02-10", "close": 93.78, "volume": 264864.0}, {"date": "2025-02-11", "close": 93.88, "volume": 187109.0}, {"date": "2025-02-12", "close": 90.98, "volume": 343013.0}, {"date": "2025-02-13", "close": 86.16, "volume": 418772.0}, {"date": "2025-02-14", "close": 86.44, "volume": 255576.0}, {"date": "2025-02-18", "close": 85.34, "volume": 218590.0}, {"date": "2025-02-19", "close": 84.04, "volume": 245269.0}, {"date": "2025-02-20", "close": 86.0, "volume": 282363.0}, {"date": "2025-02-21", "close": 83.15, "volume": 209535.0}, {"date": "2025-02-24", "close": 82.09, "volume": 217924.0}, {"date": "2025-02-25", "close": 85.08, "volume": 310895.0}, {"date": "2025-02-26", "close": 85.26, "volume": 174176.0}, {"date": "2025-02-27", "close": 84.94, "volume": 146313.0}, {"date": "2025-02-28", "close": 85.67, "volume": 252222.0}, {"date": "2025-03-03", "close": 83.82, "volume": 167514.0}, {"date": "2025-03-04", "close": 82.37, "volume": 242593.0}, {"date": "2025-03-05", "close": 84.13, "volume": 223965.0}, {"date": "2025-03-06", "close": 86.01, "volume": 304512.0}, {"date": "2025-03-07", "close": 87.64, "volume": 435463.0}, {"date": "2025-03-10", "close": 86.48, "volume": 454197.0}, {"date": "2025-03-11", "close": 86.33, "volume": 281928.0}, {"date": "2025-03-12", "close": 86.37, "volume": 182115.0}, {"date": "2025-03-13", "close": 84.94, "volume": 216884.0}, {"date": "2025-03-14", "close": 87.19, "volume": 193865.0}, {"date": "2025-03-17", "close": 87.97, "volume": 253505.0}, {"date": "2025-03-18", "close": 86.28, "volume": 156103.0}, {"date": "2025-03-19", "close": 85.73, "volume": 172381.0}, {"date": "2025-03-20", "close": 86.43, "volume": 210651.0}, {"date": "2025-03-21", "close": 85.82, "volume": 463614.0}, {"date": "2025-03-24", "close": 87.72, "volume": 102601.0}, {"date": "2025-03-25", "close": 86.71, "volume": 134741.0}, {"date": "2025-03-26", "close": 85.92, "volume": 121913.0}, {"date": "2025-03-27", "close": 85.4, "volume": 147746.0}, {"date": "2025-03-28", "close": 84.02, "volume": 155894.0}, {"date": "2025-03-31", "close": 85.36, "volume": 359956.0}, {"date": "2025-04-01", "close": 83.11, "volume": 211424.0}, {"date": "2025-04-02", "close": 85.06, "volume": 179329.0}, {"date": "2025-04-03", "close": 80.12, "volume": 231812.0}, {"date": "2025-04-04", "close": 78.21, "volume": 379864.0}, {"date": "2025-04-07", "close": 75.09, "volume": 343016.0}, {"date": "2025-04-08", "close": 73.84, "volume": 256400.0}, {"date": "2025-04-09", "close": 78.65, "volume": 267033.0}, {"date": "2025-04-10", "close": 73.07, "volume": 297667.0}, {"date": "2025-04-11", "close": 73.34, "volume": 422706.0}, {"date": "2025-04-14", "close": 75.17, "volume": 198451.0}, {"date": "2025-04-15", "close": 74.07, "volume": 187049.0}, {"date": "2025-04-16", "close": 73.65, "volume": 170701.0}, {"date": "2025-04-17", "close": 73.72, "volume": 197964.0}, {"date": "2025-04-21", "close": 72.05, "volume": 185895.0}, {"date": "2025-04-22", "close": 74.41, "volume": 144853.0}, {"date": "2025-04-23", "close": 75.31, "volume": 144617.0}, {"date": "2025-04-24", "close": 76.69, "volume": 132647.0}, {"date": "2025-04-25", "close": 75.82, "volume": 109362.0}, {"date": "2025-04-28", "close": 76.63, "volume": 181990.0}, {"date": "2025-04-29", "close": 77.5, "volume": 151244.0}, {"date": "2025-04-30", "close": 76.54, "volume": 350948.0}, {"date": "2025-05-01", "close": 74.05, "volume": 555416.0}, {"date": "2025-05-02", "close": 74.18, "volume": 185704.0}, {"date": "2025-05-05", "close": 72.57, "volume": 303373.0}, {"date": "2025-05-06", "close": 71.52, "volume": 253884.0}, {"date": "2025-05-07", "close": 71.39, "volume": 227985.0}, {"date": "2025-05-08", "close": 71.58, "volume": 202489.0}, {"date": "2025-05-09", "close": 70.96, "volume": 252012.0}, {"date": "2025-05-12", "close": 75.96, "volume": 310508.0}, {"date": "2025-05-13", "close": 75.88, "volume": 235846.0}, {"date": "2025-05-14", "close": 74.02, "volume": 227727.0}, {"date": "2025-05-15", "close": 73.36, "volume": 129695.0}, {"date": "2025-05-16", "close": 73.83, "volume": 176568.0}, {"date": "2025-05-19", "close": 72.68, "volume": 179428.0}, {"date": "2025-05-20", "close": 71.62, "volume": 200811.0}, {"date": "2025-05-21", "close": 67.17, "volume": 321929.0}, {"date": "2025-05-22", "close": 66.8, "volume": 477746.0}, {"date": "2025-05-23", "close": 66.46, "volume": 176962.0}, {"date": "2025-05-27", "close": 68.89, "volume": 220616.0}, {"date": "2025-05-28", "close": 67.99, "volume": 147759.0}, {"date": "2025-05-29", "close": 69.0, "volume": 164934.0}, {"date": "2025-05-30", "close": 68.49, "volume": 186462.0}, {"date": "2025-06-02", "close": 66.98, "volume": 186974.0}, {"date": "2025-06-03", "close": 68.08, "volume": 183015.0}, {"date": "2025-06-04", "close": 67.8, "volume": 152491.0}, {"date": "2025-06-05", "close": 67.38, "volume": 139344.0}, {"date": "2025-06-06", "close": 68.33, "volume": 112084.0}, {"date": "2025-06-09", "close": 69.78, "volume": 205558.0}, {"date": "2025-06-10", "close": 71.42, "volume": 151953.0}, {"date": "2025-06-11", "close": 70.98, "volume": 197761.0}, {"date": "2025-06-12", "close": 70.86, "volume": 308823.0}, {"date": "2025-06-13", "close": 68.32, "volume": 247430.0}, {"date": "2025-06-16", "close": 68.07, "volume": 526859.0}, {"date": "2025-06-17", "close": 66.0, "volume": 343047.0}, {"date": "2025-06-18", "close": 66.91, "volume": 358811.0}, {"date": "2025-06-20", "close": 66.83, "volume": 423854.0}, {"date": "2025-06-23", "close": 69.63, "volume": 247277.0}, {"date": "2025-06-24", "close": 70.01, "volume": 169379.0}, {"date": "2025-06-25", "close": 69.02, "volume": 189775.0}, {"date": "2025-06-26", "close": 70.32, "volume": 149772.0}, {"date": "2025-06-27", "close": 70.53, "volume": 962986.0}, {"date": "2025-06-30", "close": 70.48, "volume": 306988.0}, {"date": "2025-07-01", "close": 72.32, "volume": 436437.0}, {"date": "2025-07-02", "close": 74.03, "volume": 359626.0}, {"date": "2025-07-03", "close": 75.36, "volume": 213001.0}, {"date": "2025-07-07", "close": 72.11, "volume": 306306.0}, {"date": "2025-07-08", "close": 72.69, "volume": 295062.0}, {"date": "2025-07-09", "close": 74.52, "volume": 381813.0}, {"date": "2025-07-10", "close": 76.09, "volume": 392114.0}, {"date": "2025-07-11", "close": 75.71, "volume": 280239.0}, {"date": "2025-07-14", "close": 76.36, "volume": 183675.0}, {"date": "2025-07-15", "close": 73.4, "volume": 269300.0}, {"date": "2025-07-16", "close": 74.35, "volume": 218128.0}, {"date": "2025-07-17", "close": 73.72, "volume": 231130.0}, {"date": "2025-07-18", "close": 72.06, "volume": 268262.0}, {"date": "2025-07-21", "close": 72.9, "volume": 246531.0}, {"date": "2025-07-22", "close": 75.62, "volume": 215365.0}, {"date": "2025-07-23", "close": 75.91, "volume": 213237.0}, {"date": "2025-07-24", "close": 75.93, "volume": 191917.0}, {"date": "2025-07-25", "close": 76.39, "volume": 159736.0}, {"date": "2025-07-28", "close": 76.28, "volume": 221054.0}, {"date": "2025-07-29", "close": 76.4, "volume": 315409.0}, {"date": "2025-07-30", "close": 75.61, "volume": 303356.0}, {"date": "2025-07-31", "close": 75.01, "volume": 391833.0}, {"date": "2025-08-01", "close": 74.46, "volume": 329629.0}, {"date": "2025-08-04", "close": 75.65, "volume": 240439.0}, {"date": "2025-08-05", "close": 76.14, "volume": 333366.0}, {"date": "2025-08-06", "close": 75.48, "volume": 261123.0}, {"date": "2025-08-07", "close": 79.91, "volume": 611765.0}, {"date": "2025-08-08", "close": 80.79, "volume": 317410.0}, {"date": "2025-08-11", "close": 78.26, "volume": 286540.0}, {"date": "2025-08-12", "close": 83.27, "volume": 344864.0}, {"date": "2025-08-13", "close": 84.61, "volume": 292678.0}, {"date": "2025-08-14", "close": 84.31, "volume": 212417.0}, {"date": "2025-08-15", "close": 83.36, "volume": 173645.0}, {"date": "2025-08-18", "close": 84.06, "volume": 191321.0}, {"date": "2025-08-19", "close": 85.78, "volume": 157623.0}, {"date": "2025-08-20", "close": 84.28, "volume": 239507.0}, {"date": "2025-08-21", "close": 82.24, "volume": 133837.0}, {"date": "2025-08-22", "close": 86.82, "volume": 301171.0}, {"date": "2025-08-25", "close": 86.61, "volume": 209695.0}, {"date": "2025-08-26", "close": 85.52, "volume": 318691.0}, {"date": "2025-08-27", "close": 86.87, "volume": 213114.0}, {"date": "2025-08-28", "close": 85.99, "volume": 171949.0}, {"date": "2025-08-29", "close": 85.05, "volume": 181248.0}, {"date": "2025-09-02", "close": 83.09, "volume": 141531.0}, {"date": "2025-09-03", "close": 82.01, "volume": 347107.0}, {"date": "2025-09-04", "close": 83.4, "volume": 168780.0}, {"date": "2025-09-05", "close": 87.6, "volume": 366057.0}, {"date": "2025-09-08", "close": 86.26, "volume": 237632.0}, {"date": "2025-09-09", "close": 85.24, "volume": 217927.0}, {"date": "2025-09-10", "close": 86.13, "volume": 216540.0}, {"date": "2025-09-11", "close": 87.24, "volume": 221964.0}, {"date": "2025-09-12", "close": 85.99, "volume": 126793.0}, {"date": "2025-09-15", "close": 85.08, "volume": 160388.0}, {"date": "2025-09-16", "close": 84.89, "volume": 187426.0}, {"date": "2025-09-17", "close": 85.3, "volume": 395975.0}, {"date": "2025-09-18", "close": 87.54, "volume": 303979.0}, {"date": "2025-09-19", "close": 87.23, "volume": 813482.0}, {"date": "2025-09-22", "close": 85.8, "volume": 196573.0}, {"date": "2025-09-23", "close": 83.87, "volume": 300091.0}, {"date": "2025-09-24", "close": 83.54, "volume": 178502.0}, {"date": "2025-09-25", "close": 82.26, "volume": 184872.0}, {"date": "2025-09-26", "close": 83.36, "volume": 174334.0}, {"date": "2025-09-29", "close": 83.11, "volume": 151085.0}, {"date": "2025-09-30", "close": 83.62, "volume": 205284.0}, {"date": "2025-10-01", "close": 84.53, "volume": 190823.0}, {"date": "2025-10-02", "close": 84.38, "volume": 189039.0}, {"date": "2025-10-03", "close": 83.97, "volume": 212270.0}, {"date": "2025-10-06", "close": 80.97, "volume": 190289.0}, {"date": "2025-10-07", "close": 80.43, "volume": 141392.0}, {"date": "2025-10-08", "close": 79.55, "volume": 107047.0}, {"date": "2025-10-09", "close": 80.56, "volume": 114144.0}, {"date": "2025-10-10", "close": 81.53, "volume": 217734.0}, {"date": "2025-10-13", "close": 81.48, "volume": 145775.0}, {"date": "2025-10-14", "close": 82.97, "volume": 175333.0}, {"date": "2025-10-15", "close": 84.33, "volume": 145878.0}, {"date": "2025-10-16", "close": 80.71, "volume": 210021.0}, {"date": "2025-10-17", "close": 81.26, "volume": 132933.0}, {"date": "2025-10-20", "close": 82.7, "volume": 71075.0}, {"date": "2025-10-21", "close": 83.22, "volume": 68600.0}, {"date": "2025-10-22", "close": 84.34, "volume": 126119.0}, {"date": "2025-10-23", "close": 86.5, "volume": 200104.0}, {"date": "2025-10-24", "close": 85.76, "volume": 175642.0}, {"date": "2025-10-27", "close": 85.36, "volume": 87832.0}, {"date": "2025-10-28", "close": 83.28, "volume": 105534.0}, {"date": "2025-10-29", "close": 79.74, "volume": 294047.0}, {"date": "2025-10-30", "close": 80.04, "volume": 161068.0}, {"date": "2025-10-31", "close": 79.92, "volume": 212622.0}, {"date": "2025-11-03", "close": 80.3, "volume": 208643.0}, {"date": "2025-11-04", "close": 80.23, "volume": 144185.0}, {"date": "2025-11-05", "close": 79.98, "volume": 193997.0}, {"date": "2025-11-06", "close": 71.09, "volume": 504381.0}, {"date": "2025-11-07", "close": 69.37, "volume": 417081.0}, {"date": "2025-11-10", "close": 66.28, "volume": 451487.0}, {"date": "2025-11-11", "close": 67.86, "volume": 362341.0}, {"date": "2025-11-12", "close": 66.78, "volume": 252517.0}, {"date": "2025-11-13", "close": 65.61, "volume": 205787.0}, {"date": "2025-11-14", "close": 65.34, "volume": 168924.0}, {"date": "2025-11-17", "close": 62.2, "volume": 196017.0}, {"date": "2025-11-18", "close": 61.81, "volume": 224984.0}, {"date": "2025-11-19", "close": 62.32, "volume": 246153.0}, {"date": "2025-11-20", "close": 61.27, "volume": 297858.0}, {"date": "2025-11-21", "close": 61.74, "volume": 390727.0}, {"date": "2025-11-24", "close": 61.05, "volume": 371203.0}, {"date": "2025-11-25", "close": 64.25, "volume": 420841.0}, {"date": "2025-11-26", "close": 65.1, "volume": 392044.0}, {"date": "2025-11-28", "close": 64.64, "volume": 93426.0}, {"date": "2025-12-01", "close": 64.41, "volume": 255365.0}, {"date": "2025-12-02", "close": 63.33, "volume": 228000.0}, {"date": "2025-12-03", "close": 64.36, "volume": 254871.0}, {"date": "2025-12-04", "close": 63.92, "volume": 250973.0}, {"date": "2025-12-05", "close": 63.23, "volume": 266829.0}, {"date": "2025-12-08", "close": 62.91, "volume": 371112.0}, {"date": "2025-12-09", "close": 62.34, "volume": 220809.0}, {"date": "2025-12-10", "close": 63.41, "volume": 479402.0}, {"date": "2025-12-11", "close": 63.54, "volume": 264408.0}, {"date": "2025-12-12", "close": 62.58, "volume": 243866.0}, {"date": "2025-12-15", "close": 62.32, "volume": 340921.0}, {"date": "2025-12-16", "close": 62.41, "volume": 321975.0}, {"date": "2025-12-17", "close": 61.44, "volume": 311625.0}, {"date": "2025-12-18", "close": 61.63, "volume": 365572.0}, {"date": "2025-12-19", "close": 60.3, "volume": 655626.0}, {"date": "2025-12-22", "close": 61.54, "volume": 489716.0}, {"date": "2025-12-23", "close": 60.7, "volume": 292409.0}, {"date": "2025-12-24", "close": 60.91, "volume": 92013.0}, {"date": "2025-12-26", "close": 60.97, "volume": 214370.0}, {"date": "2025-12-29", "close": 60.73, "volume": 221778.0}, {"date": "2025-12-30", "close": 60.8, "volume": 171817.0}, {"date": "2025-12-31", "close": 60.15, "volume": 160326.0}, {"date": "2026-01-02", "close": 58.72, "volume": 261114.0}, {"date": "2026-01-05", "close": 59.73, "volume": 248056.0}, {"date": "2026-01-06", "close": 60.69, "volume": 284315.0}, {"date": "2026-01-07", "close": 60.71, "volume": 246752.0}, {"date": "2026-01-08", "close": 62.36, "volume": 236744.0}, {"date": "2026-01-09", "close": 65.0, "volume": 337541.0}, {"date": "2026-01-12", "close": 64.08, "volume": 191476.0}, {"date": "2026-01-13", "close": 63.05, "volume": 164515.0}, {"date": "2026-01-14", "close": 64.63, "volume": 173920.0}, {"date": "2026-01-15", "close": 65.93, "volume": 311157.0}, {"date": "2026-01-16", "close": 65.35, "volume": 193056.0}, {"date": "2026-01-20", "close": 63.43, "volume": 185608.0}, {"date": "2026-01-21", "close": 64.14, "volume": 156120.0}, {"date": "2026-01-22", "close": 65.13, "volume": 217651.0}, {"date": "2026-01-23", "close": 63.95, "volume": 238384.0}, {"date": "2026-01-26", "close": 64.46, "volume": 205177.0}, {"date": "2026-01-27", "close": 63.62, "volume": 150481.0}, {"date": "2026-01-28", "close": 64.22, "volume": 276041.0}, {"date": "2026-01-29", "close": 64.62, "volume": 207070.0}, {"date": "2026-01-30", "close": 62.89, "volume": 330126.0}, {"date": "2026-02-02", "close": 62.5, "volume": 242308.0}, {"date": "2026-02-03", "close": 60.74, "volume": 251722.0}, {"date": "2026-02-04", "close": 64.51, "volume": 250140.0}, {"date": "2026-02-05", "close": 62.86, "volume": 260076.0}, {"date": "2026-02-06", "close": 63.23, "volume": 199197.0}, {"date": "2026-02-09", "close": 62.79, "volume": 159126.0}, {"date": "2026-02-10", "close": 63.81, "volume": 187517.0}, {"date": "2026-02-11", "close": 61.47, "volume": 162891.0}, {"date": "2026-02-12", "close": 61.37, "volume": 326443.0}, {"date": "2026-02-13", "close": 61.86, "volume": 192209.0}, {"date": "2026-02-17", "close": 62.26, "volume": 177511.0}, {"date": "2026-02-18", "close": 64.75, "volume": 271542.0}, {"date": "2026-02-19", "close": 64.82, "volume": 201874.0}, {"date": "2026-02-20", "close": 63.26, "volume": 233439.0}, {"date": "2026-02-23", "close": 61.26, "volume": 272492.0}, {"date": "2026-02-24", "close": 62.81, "volume": 252576.0}, {"date": "2026-02-25", "close": 58.91, "volume": 515687.0}, {"date": "2026-02-26", "close": 47.46, "volume": 1377234.0}, {"date": "2026-02-27", "close": 46.01, "volume": 1473501.0}, {"date": "2026-03-02", "close": 47.64, "volume": 496365.0}, {"date": "2026-03-03", "close": 48.7, "volume": 430587.0}, {"date": "2026-03-04", "close": 50.35, "volume": 474383.0}, {"date": "2026-03-05", "close": 50.51, "volume": 367226.0}, {"date": "2026-03-06", "close": 48.19, "volume": 403501.0}, {"date": "2026-03-09", "close": 49.92, "volume": 617182.0}, {"date": "2026-03-10", "close": 47.5, "volume": 844193.0}, {"date": "2026-03-11", "close": 47.19, "volume": 725225.0}, {"date": "2026-03-12", "close": 46.24, "volume": 495519.0}, {"date": "2026-03-13", "close": 45.01, "volume": 330589.0}, {"date": "2026-03-16", "close": 45.46, "volume": 577712.0}, {"date": "2026-03-17", "close": 45.87, "volume": 418430.0}, {"date": "2026-03-18", "close": 44.86, "volume": 487898.0}, {"date": "2026-03-19", "close": 44.63, "volume": 387821.0}, {"date": "2026-03-20", "close": 43.82, "volume": 583884.0}, {"date": "2026-03-23", "close": 44.5, "volume": 425263.0}, {"date": "2026-03-24", "close": 43.98, "volume": 531238.0}, {"date": "2026-03-25", "close": 45.07, "volume": 408527.0}, {"date": "2026-03-26", "close": 44.94, "volume": 250123.0}, {"date": "2026-03-27", "close": 43.05, "volume": 292322.0}, {"date": "2026-03-30", "close": 43.49, "volume": 361304.0}, {"date": "2026-03-31", "close": 44.38, "volume": 316585.0}, {"date": "2026-04-01", "close": 44.28, "volume": 249589.0}, {"date": "2026-04-02", "close": 44.44, "volume": 185453.0}, {"date": "2026-04-06", "close": 45.12, "volume": 288598.0}, {"date": "2026-04-07", "close": 44.86, "volume": 319235.0}, {"date": "2026-04-08", "close": 45.27, "volume": 350486.0}, {"date": "2026-04-09", "close": 45.61, "volume": 268579.0}, {"date": "2026-04-10", "close": 46.79, "volume": 167098.0}, {"date": "2026-04-13", "close": 47.85, "volume": 254217.0}, {"date": "2026-04-14", "close": 48.21, "volume": 147921.0}, {"date": "2026-04-15", "close": 48.99, "volume": 222335.0}, {"date": "2026-04-16", "close": 49.27, "volume": 232275.0}, {"date": "2026-04-17", "close": 50.2, "volume": 246577.0}, {"date": "2026-04-20", "close": 50.8, "volume": 318299.0}, {"date": "2026-04-21", "close": 49.65, "volume": 260687.0}, {"date": "2026-04-22", "close": 50.0, "volume": 219881.0}, {"date": "2026-04-23", "close": 49.66, "volume": 212881.0}, {"date": "2026-04-24", "close": 51.41, "volume": 258439.0}, {"date": "2026-04-27", "close": 50.89, "volume": 187154.0}, {"date": "2026-04-28", "close": 51.49, "volume": 258228.0}, {"date": "2026-04-29", "close": 50.97, "volume": 193060.0}, {"date": "2026-04-30", "close": 50.35, "volume": 199213.0}, {"date": "2026-05-01", "close": 51.28, "volume": 187809.0}, {"date": "2026-05-04", "close": 50.86, "volume": 290629.0}, {"date": "2026-05-05", "close": 51.16, "volume": 164984.0}, {"date": "2026-05-06", "close": 53.17, "volume": 410855.0}, {"date": "2026-05-07", "close": 54.83, "volume": 365582.0}, {"date": "2026-05-08", "close": 54.61, "volume": 360523.0}, {"date": "2026-05-11", "close": 53.81, "volume": 448467.0}, {"date": "2026-05-12", "close": 55.18, "volume": 580233.0}, {"date": "2026-05-13", "close": 53.84, "volume": 454851.0}, {"date": "2026-05-14", "close": 52.97, "volume": 318387.0}, {"date": "2026-05-15", "close": 51.1, "volume": 233340.0}, {"date": "2026-05-18", "close": 50.37, "volume": 280887.0}, {"date": "2026-05-19", "close": 48.44, "volume": 449126.0}, {"date": "2026-05-20", "close": 49.73, "volume": 544271.0}, {"date": "2026-05-21", "close": 50.53, "volume": 270303.0}, {"date": "2026-05-22", "close": 50.37, "volume": 250588.0}, {"date": "2026-05-26", "close": 50.08, "volume": 173347.0}, {"date": "2026-05-27", "close": 50.6, "volume": 328963.0}, {"date": "2026-05-28", "close": 50.81, "volume": 204066.0}, {"date": "2026-05-29", "close": 50.19, "volume": 403005.0}, {"date": "2026-06-01", "close": 48.33, "volume": 549250.0}, {"date": "2026-06-02", "close": 49.81, "volume": 425179.0}, {"date": "2026-06-03", "close": 48.32, "volume": 312687.0}, {"date": "2026-06-04", "close": 51.69, "volume": 413383.0}, {"date": "2026-06-05", "close": 51.25, "volume": 262017.0}, {"date": "2026-06-08", "close": 51.79, "volume": 328631.0}, {"date": "2026-06-09", "close": 52.89, "volume": 374972.0}, {"date": "2026-06-10", "close": 51.07, "volume": 198420.0}, {"date": "2026-06-11", "close": 52.34, "volume": 292705.0}, {"date": "2026-06-12", "close": 53.26, "volume": 260613.0}, {"date": "2026-06-15", "close": 51.28, "volume": 326563.0}, {"date": "2026-06-16", "close": 51.85, "volume": 225540.0}, {"date": "2026-06-17", "close": 51.0, "volume": 249698.0}, {"date": "2026-06-18", "close": 51.96, "volume": 688939.0}, {"date": "2026-06-22", "close": 51.58, "volume": 455755.0}, {"date": "2026-06-23", "close": 51.15, "volume": 321940.0}, {"date": "2026-06-24", "close": 53.0, "volume": 293120.0}, {"date": "2026-06-25", "close": 53.0, "volume": 196347.0}, {"date": "2026-06-26", "close": 54.72, "volume": 1031466.0}, {"date": "2026-06-29", "close": 53.83, "volume": 292866.0}, {"date": "2026-06-30", "close": 54.7, "volume": 395626.0}, {"date": "2026-07-01", "close": 54.92, "volume": 252651.0}, {"date": "2026-07-02", "close": 54.55, "volume": 189045.0}, {"date": "2026-07-06", "close": 52.64, "volume": 218154.0}, {"date": "2026-07-07", "close": 51.22, "volume": 226251.0}, {"date": "2026-07-08", "close": 49.27, "volume": 428065.0}, {"date": "2026-07-09", "close": 49.98, "volume": 199243.0}, {"date": "2026-07-10", "close": 50.23, "volume": 153609.0}, {"date": "2026-07-13", "close": 48.86, "volume": 209713.0}, {"date": "2026-07-14", "close": 48.5, "volume": 243117.0}, {"date": "2026-07-15", "close": 49.43, "volume": 326261.0}, {"date": "2026-07-16", "close": 51.19, "volume": 198074.0}, {"date": "2026-07-17", "close": 50.08, "volume": 221494.0}, {"date": "2026-07-20", "close": 48.47, "volume": 217032.0}, {"date": "2026-07-21", "close": 48.08, "volume": 224470.0}, {"date": "2026-07-22", "close": 47.73, "volume": 297071.0}, {"date": "2026-07-23", "close": 46.81, "volume": 241166.0}, {"date": "2026-07-24", "close": 48.2, "volume": 240594.0}, {"date": "2026-07-27", "close": 49.28, "volume": 280735.0}, {"date": "2026-07-28", "close": 50.98, "volume": 259357.0}, {"date": "2026-07-29", "close": 50.51, "volume": 309885.0}, {"date": "2026-07-30", "close": 49.07, "volume": 241025.0}, {"date": "2026-07-31", "close": 49.69, "volume": 274604.0}, {"date": "2026-08-03", "close": 52.09, "volume": 259458.0}, {"date": "2026-08-04", "close": 51.82, "volume": 251489.0}, {"date": "2026-08-05", "close": 51.39, "volume": 282819.0}, {"date": "2026-08-06", "close": 44.26, "volume": 1606764.0}, {"date": "2026-08-07", "close": 44.43, "volume": 605917.0}, {"date": "2026-08-10", "close": 43.38, "volume": 683704.0}, {"date": "2026-08-11", "close": 43.05, "volume": 658818.0}, {"date": "2026-08-12", "close": 42.31, "volume": 426676.0}, {"date": "2026-08-13", "close": 42.78, "volume": 617143.0}, {"date": "2026-08-14", "close": 42.56, "volume": 249500.0}, {"date": "2026-08-17", "close": 40.7, "volume": 427442.0}, {"date": "2026-08-18", "close": 39.71, "volume": 366038.0}], "refreshing": true}