{"ticker": "APH", "overview": {"cik": "820313", "ticker": "APH", "name": "AMPHENOL CORP /DE/", "industry": "Electronic Connectors", "country": "United States", "sic": "3678", "announcements": [{"form": "8-K", "date": "2026-09-04", "title": "FORM 8-K", "accession": "0001104659-26-105485", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092146", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091969", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001935", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091189", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007670", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091064", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091062", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007603", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007600", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007502", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007496", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089782", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007470", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007468", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-089194", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-087904", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-068220", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066931", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066929", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066928", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066927", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066925", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066921", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066914", "price_sensitive": false}]}, "description": "AMPHENOL CORP /DE/ trades as APH on the NYSE and is registered in the United States, classified under Electronic Connectors (SIC 3678). Privy Trades holds 233 insider filings for the company, from August 2021 to July 2026. Across those, 11 insiders disclosed 2 open-market purchases totalling $2.29M against 80 sales totalling $1.58B. The most recent filing on record is dated 18 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 2289145.59, "sell_n": 80, "sell_sum": 1580047369.8697, "net": -1577758224.2797, "insiders": 11, "first_date": "2021-08-02", "last_date": "2026-07-31"}, "metrics": {"ticker": "APH", "has_prices": true, "as_of": "2026-09-18", "last": 77.55, "prev_close": 78.37, "change": -0.8200000000000074, "change_pct": -0.01046318744417516, "session_volume": 29785540.0, "vwap_5": 77.80694353868944, "vwap_20": 79.80550906429934, "vwap_60": 80.45951461993255, "vwap_250": 71.24603912923156, "high_52w": 88.16, "low_52w": 59.575, "avg_volume_20": 11879721.3, "sessions": 400, "market_cap": {"value": 95617867090.34999, "shares": 1232983457.0, "as_of": "2026-07-28", "form": "10-Q", "stale": false}}, "trades": [{"id": "HOUSE-2026-20035390-T2", "src": "CONGRESS", "ticker": "APH", "cik": "", "company": "AMPHENOL CORP /DE/", "company_raw": "Main Street Trust > Bank of America\nAmphenol Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds APH to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "0001104659-26-089782", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Richard Adam Norwitt", "who_key": "NORWITT RICHARD ADAM", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 110986719.4048, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "CEO sells $111M of APH", "source_url": "https://www.sec.gov/Archives/edgar/data/1276461/000110465926089782/0001104659-26-089782-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "HOUSE-2026-20034998-T5", "src": "CONGRESS", "ticker": "APH", "cik": "", "company": "AMPHENOL CORP /DE/", "company_raw": "S O: Edward Jones IRA\nSP Amphenol Corporation Common\nStock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse buys APH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166481}, {"id": "HOUSE-2026-20034977-T1", "src": "CONGRESS", "ticker": "APH", "cik": "", "company": "AMPHENOL CORP /DE/", "company_raw": "ven quarterly rebalancing\nAmphenol Corporation Common\nStock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rick Larsen buys APH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034977.pdf", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169361}, {"id": "13DG-0000315066-26-001935", "src": "13DG", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Amphenol Corp /DE/", "who_key": "AMPHENOL CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "AMPHENOL CORP /DE/ moves to a 5.7% passive stake in APH", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/0000315066-26-001935-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001104659-26-066890", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Nancy A. Altobello", "who_key": "Altobello Nancy A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Director files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066890/0001104659-26-066890-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-066893", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "David P. Falck", "who_key": "Falck David P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Director files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066893/0001104659-26-066893-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-066896", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Sanjiv Lamba", "who_key": "Lamba Sanjiv", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Director files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066896/0001104659-26-066896-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-066898", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Rita S. Lane", "who_key": "Lane Rita S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Director files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066898/0001104659-26-066898-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-066900", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Robert Livingston", "who_key": "Livingston Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Director files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066900/0001104659-26-066900-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-066902", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Prahlad R. Singh", "who_key": "Singh Prahlad R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Director files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066902/0001104659-26-066902-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-066904", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Anne Clarke Wolff", "who_key": "Wolff Anne Clarke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Director files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066904/0001104659-26-066904-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-066909", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Lance E. D'Amico", "who_key": "D'AMICO LANCE E", "role": "EVP, Secretary & GenCounsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Insider files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066909/0001104659-26-066909-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-066914", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "William J. Doherty", "who_key": "Doherty William J", "role": "President, CS Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "President files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066914/0001104659-26-066914-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-066921", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Michael R. Ivas", "who_key": "Ivas Michael R.", "role": "SVP & Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Insider files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066921/0001104659-26-066921-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-066925", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Craig A. Lampo", "who_key": "Lampo Craig A", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "CFO files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066925/0001104659-26-066925-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-066927", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Richard Adam Norwitt", "who_key": "NORWITT RICHARD ADAM", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "CEO files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066927/0001104659-26-066927-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-066928", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "David M. Silverman", "who_key": "Silverman David M", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Insider files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066928/0001104659-26-066928-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-066929", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Peter Straub", "who_key": "Straub Peter", "role": "President, ISS Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "President files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066929/0001104659-26-066929-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-066931", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Luc Walter", "who_key": "WALTER LUC", "role": "President, HES Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "President files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926066931/0001104659-26-066931-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237041}, {"id": "0001104659-26-065147", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Lance E. D'Amico", "who_key": "D'AMICO LANCE E", "role": "EVP, Secretary & GenCounsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Insider files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926065147/0001104659-26-065147-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001104659-26-065303", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Craig A. Lampo", "who_key": "Lampo Craig A", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "CFO files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926065303/0001104659-26-065303-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239921}, {"id": "0001104659-26-055799", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Richard Adam Norwitt", "who_key": "NORWITT RICHARD ADAM", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 18709065.941999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "CEO offloads $18.7M of APH", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926055799/0001104659-26-055799-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261521}, {"id": "13DG-0002100119-26-000108", "src": "13DG", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Amphenol Corp /DE/", "who_key": "AMPHENOL CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "AMPHENOL CORP /DE/ crosses 5% of APH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/0002100119-26-000108-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-672", "src": "CONGRESS", "ticker": "APH", "cik": "", "company": "AMPHENOL CORP /DE/", "company_raw": "Amphenol Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys APH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "0001104659-26-017523", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Lance E. D'Amico", "who_key": "D'AMICO LANCE E", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7494155.000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Insider sells $7.5M of APH", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926017523/0001104659-26-017523-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370961}, {"id": "0001104659-26-017528", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Craig A. Lampo", "who_key": "Lampo Craig A", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14998130.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "CFO trims $15M of APH", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926017528/0001104659-26-017528-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370961}, {"id": "0001104659-26-015165", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Richard Adam Norwitt", "who_key": "NORWITT RICHARD ADAM", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 89577563.3372, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "CEO offloads $89.6M of APH", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926015165/0001104659-26-015165-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379601}, {"id": "0001104659-26-011488", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Robert Livingston", "who_key": "Livingston Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1285080.0, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Director buys $1.3M of APH", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926011488/0001104659-26-011488-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389681}, {"id": "0001104659-26-010873", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Michael R. Ivas", "who_key": "Ivas Michael R.", "role": "VP & Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 559312.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Insider files routine paperwork on APH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926010873/0001104659-26-010873-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391121}], "recent_buys": [{"id": "0001104659-26-011488", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Robert Livingston", "who_key": "Livingston Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1285080.0, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Director buys $1.3M of APH", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926011488/0001104659-26-011488-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389681}, {"id": "0001127602-23-027079", "src": "INSIDERS", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Robert Livingston", "who_key": "Livingston Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1004065.5900000001, "score": 54.8, "price_sensitive": true, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "Board member picks up $1M of APH", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760223027079/0001127602-23-027079-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570481}], "institutional": [{"id": "13DG-0000315066-26-001935", "src": "13DG", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Amphenol Corp /DE/", "who_key": "AMPHENOL CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "AMPHENOL CORP /DE/ moves to a 5.7% passive stake in APH", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/0000315066-26-001935-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002100119-26-000108", "src": "13DG", "ticker": "APH", "cik": "820313", "company": "AMPHENOL CORP /DE/", "company_raw": "AMPHENOL CORP /DE/", "who": "Amphenol Corp /DE/", "who_key": "AMPHENOL CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic Connectors", "country": "United States", "headline": "AMPHENOL CORP /DE/ crosses 5% of APH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/820313/0002100119-26-000108-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "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": "Amphenol Corporation Common Stock", "new_value": "AMPHENOL CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000820313", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000820313", "applied": 1, "detected_at": "2026-09-10T10:04:54.522321"}]}, "key_people": [{"who": "Richard Adam Norwitt", "who_key": "NORWITT RICHARD ADAM", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 699516509.2171, "net": -699516509.2171, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 110986719.4048, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276461/000110465926089782/0001104659-26-089782-index.htm"}, {"action": "SELL", "amount": 18709065.941999998, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926055799/0001104659-26-055799-index.htm"}, {"action": "SELL", "amount": 89577563.3372, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926015165/0001104659-26-015165-index.htm"}, {"action": "SELL", "amount": 151457200.0, "date": "2025-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925041194/0001104659-25-041194-index.htm"}, {"action": "SELL", "amount": 82204730.60479999, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465924113044/0001104659-24-113044-index.htm"}, {"action": "SELL", "amount": 25710480.0, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465924084893/0001104659-24-084893-index.htm"}, {"action": "SELL", "amount": 48403725.00000001, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465924083886/0001104659-24-083886-index.htm"}, {"action": "SELL", "amount": 56831710.00000001, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760223021596/0001127602-23-021596-index.htm"}, {"action": "SELL", "amount": 53115790.0, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760223003601/0001127602-23-003601-index.htm"}, {"action": "SELL", "amount": 62519524.92830001, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760221030493/0001127602-21-030493-index.htm"}], "latest": {"action": "SELL", "amount": 110986719.4048, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1276461/000110465926089782/0001104659-26-089782-index.htm"}}, {"who": "Craig A. Lampo", "who_key": "Lampo Craig A", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 199499105.1844, "net": -199499105.1844, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14998130.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926017528/0001104659-26-017528-index.htm"}, {"action": "SELL", "amount": 42697133.714, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925111262/0001104659-25-111262-index.htm"}, {"action": "SELL", "amount": 4430602.180000001, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925083057/0001104659-25-083057-index.htm"}, {"action": "SELL", "amount": 22069674.2904, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925082503/0001104659-25-082503-index.htm"}, {"action": "SELL", "amount": 30370319.999999996, "date": "2025-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925041190/0001104659-25-041190-index.htm"}, {"action": "SELL", "amount": 21469140.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465924115286/0001104659-24-115286-index.htm"}, {"action": "SELL", "amount": 10314060.0, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465924113046/0001104659-24-113046-index.htm"}, {"action": "SELL", "amount": 16251825.0, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465924090150/0001104659-24-090150-index.htm"}, {"action": "SELL", "amount": 10466690.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760224004150/0001127602-24-004150-index.htm"}, {"action": "SELL", "amount": 26431529.999999996, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760223021556/0001127602-23-021556-index.htm"}], "latest": {"action": "SELL", "amount": 14998130.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926017528/0001104659-26-017528-index.htm"}}, {"who": "Luc Walter", "who_key": "WALTER LUC", "role": "President, HES Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 183433368.1884, "net": -183433368.1884, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49163430.79440001, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925102586/0001104659-25-102586-index.htm"}, {"action": "SELL", "amount": 26148522.4, "date": "2025-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760225016545/0001127602-25-016545-index.htm"}, {"action": "SELL", "amount": 29605797.0, "date": "2025-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760225012726/0001127602-25-012726-index.htm"}, {"action": "SELL", "amount": 17700821.8, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760224021148/0001127602-24-021148-index.htm"}, {"action": "SELL", "amount": 25038135.0, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760224016498/0001127602-24-016498-index.htm"}, {"action": "SELL", "amount": 23135686.954, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760223021560/0001127602-23-021560-index.htm"}, {"action": "SELL", "amount": 6577398.72, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760222025361/0001127602-22-025361-index.htm"}, {"action": "SELL", "amount": 6063575.5200000005, "date": "2021-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760221023309/0001127602-21-023309-index.htm"}], "latest": {"action": "SELL", "amount": 49163430.79440001, "date": "2025-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925102586/0001104659-25-102586-index.htm"}}, {"who": "William J. Doherty", "who_key": "Doherty William J", "role": "President, CS Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 145200879.29999998, "net": -145200879.29999998, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11360232.0, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925117696/0001104659-25-117696-index.htm"}, {"action": "SELL", "amount": 11282928.0, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925104351/0001104659-25-104351-index.htm"}, {"action": "SELL", "amount": 24767588.599999998, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760225020352/0001127602-25-020352-index.htm"}, {"action": "SELL", "amount": 14326512.0, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760225016178/0001127602-25-016178-index.htm"}, {"action": "SELL", "amount": 10115910.0, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760225013466/0001127602-25-013466-index.htm"}, {"action": "SELL", "amount": 7549469.999999999, "date": "2025-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760225012724/0001127602-25-012724-index.htm"}, {"action": "SELL", "amount": 19748580.0, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760224022377/0001127602-24-022377-index.htm"}, {"action": "SELL", "amount": 17594830.0, "date": "2024-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760224003306/0001127602-24-003306-index.htm"}, {"action": "SELL", "amount": 4428350.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760223023495/0001127602-23-023495-index.htm"}, {"action": "SELL", "amount": 10137495.6, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760222025363/0001127602-22-025363-index.htm"}, {"action": "SELL", "amount": 13888983.1, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760221030491/0001127602-21-030491-index.htm"}], "latest": {"action": "SELL", "amount": 11360232.0, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925117696/0001104659-25-117696-index.htm"}}, {"who": "Lance E. D'Amico", "who_key": "D'AMICO LANCE E", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 102000656.0, "net": -102000656.0, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7494155.000000001, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926017523/0001104659-26-017523-index.htm"}, {"action": "SELL", "amount": 16801548.0, "date": "2025-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925104348/0001104659-25-104348-index.htm"}, {"action": "SELL", "amount": 14384279.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925080245/0001104659-25-080245-index.htm"}, {"action": "SELL", "amount": 8635560.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925047891/0001104659-25-047891-index.htm"}, {"action": "SELL", "amount": 15635625.500000002, "date": "2025-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925041334/0001104659-25-041334-index.htm"}, {"action": "SELL", "amount": 5159737.5, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760224026153/0001127602-24-026153-index.htm"}, {"action": "SELL", "amount": 6563039.999999999, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760224022378/0001127602-24-022378-index.htm"}, {"action": "SELL", "amount": 5818329.0, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760224021146/0001127602-24-021146-index.htm"}, {"action": "SELL", "amount": 1571302.5, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760224004148/0001127602-24-004148-index.htm"}, {"action": "SELL", "amount": 6653392.5, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760223021553/0001127602-23-021553-index.htm"}, {"action": "SELL", "amount": 2054727.5, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760223003603/0001127602-23-003603-index.htm"}, {"action": "SELL", "amount": 3151508.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760222025365/0001127602-22-025365-index.htm"}, {"action": "SELL", "amount": 1537388.0, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760222020341/0001127602-22-020341-index.htm"}, {"action": "SELL", "amount": 1538614.0, "date": "2022-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760222020066/0001127602-22-020066-index.htm"}, {"action": "SELL", "amount": 2096957.5, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760221024969/0001127602-21-024969-index.htm"}, {"action": "SELL", "amount": 2904492.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760221022831/0001127602-21-022831-index.htm"}], "latest": {"action": "SELL", "amount": 7494155.000000001, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465926017523/0001104659-26-017523-index.htm"}}, {"who": "David M. Silverman", "who_key": "Silverman David M", "role": "Senior VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 97881330.4692, "net": -97881330.4692, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16940472.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925105535/0001104659-25-105535-index.htm"}, {"action": "SELL", "amount": 11042030.0, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925083060/0001104659-25-083060-index.htm"}, {"action": "SELL", "amount": 8909350.0, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925055423/0001104659-25-055423-index.htm"}, {"action": "SELL", "amount": 7002966.25, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925045025/0001104659-25-045025-index.htm"}, {"action": "SELL", "amount": 7587890.0, "date": "2025-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925041198/0001104659-25-041198-index.htm"}, {"action": "SELL", "amount": 12926213.999999998, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760224026733/0001127602-24-026733-index.htm"}, {"action": "SELL", "amount": 12391938.0, "date": "2024-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760224026155/0001127602-24-026155-index.htm"}, {"action": "SELL", "amount": 6713040.0, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760223027772/0001127602-23-027772-index.htm"}, {"action": "SELL", "amount": 6001522.5, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760222026298/0001127602-22-026298-index.htm"}, {"action": "SELL", "amount": 8365907.7192, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760221023811/0001127602-21-023811-index.htm"}], "latest": {"action": "SELL", "amount": 16940472.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925105535/0001104659-25-105535-index.htm"}}, {"who": "Jean-Luc Gavelle", "who_key": "Gavelle Jean-Luc", "role": "President, ISS Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 58564999.1106, "net": -58564999.1106, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15547022.6306, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760223023501/0001127602-23-023501-index.htm"}, {"action": "SELL", "amount": 13746857.459999999, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760223015493/0001127602-23-015493-index.htm"}, {"action": "SELL", "amount": 10596235.98, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760223004348/0001127602-23-004348-index.htm"}, {"action": "SELL", "amount": 9447643.4, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760222020505/0001127602-22-020505-index.htm"}, {"action": "SELL", "amount": 4632205.640000001, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465921143921/0001104659-21-143921-index.htm"}, {"action": "SELL", "amount": 4595034.0, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760221024849/0001127602-21-024849-index.htm"}], "latest": {"action": "SELL", "amount": 15547022.6306, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000112760223023501/0001127602-23-023501-index.htm"}}, {"who": "Michael R. Ivas", "who_key": "Ivas Michael R.", "role": "VP & Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 42814816.0, "net": -42814816.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16806204.0, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925107712/0001104659-25-107712-index.htm"}, {"action": "SELL", "amount": 16956384.0, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925105531/0001104659-25-105531-index.htm"}, {"action": "SELL", "amount": 5500820.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925076813/0001104659-25-076813-index.htm"}, {"action": "SELL", "amount": 3551408.0, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925054846/0001104659-25-054846-index.htm"}], "latest": {"action": "SELL", "amount": 16806204.0, "date": "2025-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/820313/000110465925107712/0001104659-25-107712-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 1001.0}], "announcements": [{"form": "8-K", "date": "2026-09-04", "title": "FORM 8-K", "accession": "0001104659-26-105485", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092146", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-091969", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001935", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091189", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007670", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091064", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091062", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007603", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007600", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007502", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007496", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-089782", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007470", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007468", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-089194", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001104659-26-087904", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0001104659-26-068220", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066931", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066929", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066928", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066927", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066925", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066921", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-066914", "price_sensitive": false}], "performance": {"ticker": "APH", "has_prices": true, "summary": {"n": 13, "avg": 1.7621781378695613, "win_rate": 0.7692307692307693, "best": 8.730238393977416, "worst": -0.028012784357962017, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-18", "score": 0.0, "ref_price": 79.785, "return": -0.028012784357962017}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 79.53, "return": -0.024896265560166025}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2026-07-08", "score": 0.0, "ref_price": 79.11, "return": -0.019719378081152854}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 61.81, "return": 0.25465135091409147}, {"who": "Livingston Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1285080.0, "date": "2026-02-05", "score": 53.5, "ref_price": 63.815, "return": 0.21523152863746767}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-04-10", "score": 0.0, "ref_price": 32.065, "return": 1.4185248713550602}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 30.035, "return": 1.581987681038788}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 34.505, "return": 1.2475003622663379}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 34.44, "return": 1.2517421602787457}, {"who": "Livingston Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1004065.5900000001, "date": "2023-11-08", "score": 54.8, "ref_price": 21.29, "return": 2.642555190230155}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 20.305, "return": 2.8192563408027578}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 20.305, "return": 2.8192563408027578}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2014-11-10", "score": 0.0, "ref_price": 7.97, "return": 8.730238393977416}]}, "price_series": [{"date": "2016-09-19", "close": 7.97, "volume": 12840040.0}, {"date": "2016-09-20", "close": 8.0162, "volume": 20975504.0}, {"date": "2016-09-21", "close": 8.1125, "volume": 9187360.0}, {"date": "2016-09-22", "close": 8.21, "volume": 8910192.0}, {"date": "2016-09-23", "close": 8.0525, "volume": 9708640.0}, {"date": "2016-09-26", "close": 8.005, "volume": 10525136.0}, {"date": "2016-09-27", "close": 8.0625, "volume": 20496280.0}, {"date": "2016-09-28", "close": 8.1225, "volume": 13661696.0}, {"date": "2016-09-29", "close": 8.085, "volume": 10337280.0}, {"date": "2016-09-30", "close": 8.115, "volume": 12129432.0}, {"date": "2016-10-03", "close": 8.05, "volume": 9614752.0}, {"date": "2016-10-04", "close": 8.0375, "volume": 6900272.0}, {"date": "2016-10-05", "close": 8.1125, "volume": 7863536.0}, {"date": "2016-10-06", "close": 8.19, "volume": 8110888.0}, {"date": "2016-10-07", "close": 8.1713, "volume": 13047872.0}, {"date": "2016-10-10", "close": 8.1075, "volume": 8381832.0}, {"date": "2016-10-11", "close": 8.0, "volume": 9952768.0}, {"date": "2016-10-12", "close": 7.995, "volume": 7036312.0}, {"date": "2016-10-13", "close": 7.9125, "volume": 12037944.0}, {"date": "2016-10-14", "close": 7.945, "volume": 9579312.0}, {"date": "2016-10-17", "close": 7.8812, "volume": 9049936.0}, {"date": "2016-10-18", "close": 7.9013, "volume": 13877344.0}, {"date": "2016-10-19", "close": 8.0887, "volume": 17627560.0}, {"date": "2016-10-20", "close": 8.3038, "volume": 27952888.0}, {"date": "2016-10-21", "close": 8.245, "volume": 19756408.0}, {"date": "2016-10-24", "close": 8.2487, "volume": 13375088.0}, {"date": "2016-10-25", "close": 8.1487, "volume": 10938944.0}, {"date": "2016-10-26", "close": 8.1913, "volume": 8724008.0}, {"date": "2016-10-27", "close": 8.1713, "volume": 10977288.0}, {"date": "2016-10-28", "close": 8.1862, "volume": 8497552.0}, {"date": "2016-10-31", "close": 8.2413, "volume": 11332568.0}, {"date": "2016-11-01", "close": 8.2525, "volume": 14669696.0}, {"date": "2016-11-02", "close": 8.1387, "volume": 13215472.0}, {"date": "2016-11-03", "close": 8.1113, "volume": 7985640.0}, {"date": "2016-11-04", "close": 8.1137, "volume": 6674984.0}, {"date": "2016-11-07", "close": 8.3175, "volume": 8487304.0}, {"date": "2016-11-08", "close": 8.3513, "volume": 5573280.0}, {"date": "2016-11-09", "close": 8.4187, "volume": 13748920.0}, {"date": "2016-11-10", "close": 8.3087, "volume": 15042352.0}, {"date": "2016-11-11", "close": 8.3287, "volume": 9983056.0}, {"date": "2016-11-14", "close": 8.3287, "volume": 9084784.0}, {"date": "2016-11-15", "close": 8.3912, "volume": 7805960.0}, {"date": "2016-11-16", "close": 8.475, "volume": 9483128.0}, {"date": "2016-11-17", "close": 8.5013, "volume": 10435504.0}, {"date": "2016-11-18", "close": 8.505, "volume": 19425720.0}, {"date": "2016-11-21", "close": 8.4962, "volume": 10307360.0}, {"date": "2016-11-22", "close": 8.5025, "volume": 6559168.0}, {"date": "2016-11-23", "close": 8.505, "volume": 5251328.0}, {"date": "2016-11-25", "close": 8.5838, "volume": 3018544.0}, {"date": "2016-11-28", "close": 8.5612, "volume": 11781616.0}, {"date": "2016-11-29", "close": 8.5538, "volume": 10382296.0}, {"date": "2016-11-30", "close": 8.5325, "volume": 11063936.0}, {"date": "2016-12-01", "close": 8.3425, "volume": 17904112.0}, {"date": "2016-12-02", "close": 8.4175, "volume": 12989576.0}, {"date": "2016-12-05", "close": 8.4812, "volume": 10595056.0}, {"date": "2016-12-06", "close": 8.45, "volume": 8488512.0}, {"date": "2016-12-07", "close": 8.5087, "volume": 13499856.0}, {"date": "2016-12-08", "close": 8.6037, "volume": 6831168.0}, {"date": "2016-12-09", "close": 8.5638, "volume": 6038000.0}, {"date": "2016-12-12", "close": 8.4575, "volume": 11784216.0}, {"date": "2016-12-13", "close": 8.4887, "volume": 12358840.0}, {"date": "2016-12-14", "close": 8.47, "volume": 10128112.0}, {"date": "2016-12-15", "close": 8.4975, "volume": 14522552.0}, {"date": "2016-12-16", "close": 8.425, "volume": 18975224.0}, {"date": "2016-12-19", "close": 8.5, "volume": 7279576.0}, {"date": "2016-12-20", "close": 8.5412, "volume": 6335320.0}, {"date": "2016-12-21", "close": 8.5275, "volume": 7190936.0}, {"date": "2016-12-22", "close": 8.535, "volume": 7204416.0}, {"date": "2016-12-23", "close": 8.5375, "volume": 4009752.0}, {"date": "2016-12-27", "close": 8.5425, "volume": 3016752.0}, {"date": "2016-12-28", "close": 8.4462, "volume": 4275304.0}, {"date": "2016-12-29", "close": 8.45, "volume": 4698472.0}, {"date": "2016-12-30", "close": 8.4, "volume": 7017608.0}, {"date": "2017-01-03", "close": 8.4288, "volume": 6615352.0}, {"date": "2017-01-04", "close": 8.4913, "volume": 6936512.0}, {"date": "2017-01-05", "close": 8.4462, "volume": 6735880.0}, {"date": "2017-01-06", "close": 8.51, "volume": 5101784.0}, {"date": "2017-01-09", "close": 8.4225, "volume": 5672168.0}, {"date": "2017-01-10", "close": 8.4738, "volume": 5398368.0}, {"date": "2017-01-11", "close": 8.4775, "volume": 6017824.0}, {"date": "2017-01-12", "close": 8.4962, "volume": 6152992.0}, {"date": "2017-01-13", "close": 8.5137, "volume": 6736928.0}, {"date": "2017-01-17", "close": 8.4625, "volume": 5744320.0}, {"date": "2017-01-18", "close": 8.535, "volume": 6485832.0}, {"date": "2017-01-19", "close": 8.5262, "volume": 6866888.0}, {"date": "2017-01-20", "close": 8.575, "volume": 9512768.0}, {"date": "2017-01-23", "close": 8.4975, "volume": 9865208.0}, {"date": "2017-01-24", "close": 8.595, "volume": 17980328.0}, {"date": "2017-01-25", "close": 8.3788, "volume": 25311344.0}, {"date": "2017-01-26", "close": 8.33, "volume": 11011688.0}, {"date": "2017-01-27", "close": 8.365, "volume": 11406040.0}, {"date": "2017-01-30", "close": 8.3725, "volume": 10554064.0}, {"date": "2017-01-31", "close": 8.4362, "volume": 14858320.0}, {"date": "2017-02-01", "close": 8.325, "volume": 11938104.0}, {"date": "2017-02-02", "close": 8.3938, "volume": 10766816.0}, {"date": "2017-02-03", "close": 8.4325, "volume": 11412328.0}, {"date": "2017-02-06", "close": 8.3837, "volume": 13649560.0}, {"date": "2017-02-07", "close": 8.4113, "volume": 11122392.0}, {"date": "2017-02-08", "close": 8.5025, "volume": 12465664.0}, {"date": "2017-02-09", "close": 8.5363, "volume": 10585224.0}, {"date": "2017-02-10", "close": 8.5962, "volume": 8931224.0}, {"date": "2017-02-13", "close": 8.6212, "volume": 8546720.0}, {"date": "2017-02-14", "close": 8.6412, "volume": 8397528.0}, {"date": "2017-02-15", "close": 8.6275, "volume": 11708864.0}, {"date": "2017-02-16", "close": 8.6725, "volume": 7071568.0}, {"date": "2017-02-17", "close": 8.6825, "volume": 8826528.0}, {"date": "2017-02-21", "close": 8.6975, "volume": 8427784.0}, {"date": "2017-02-22", "close": 8.7275, "volume": 6480688.0}, {"date": "2017-02-23", "close": 8.7462, "volume": 19632872.0}, {"date": "2017-02-24", "close": 8.7725, "volume": 10507080.0}, {"date": "2017-02-27", "close": 8.6837, "volume": 9525192.0}, {"date": "2017-02-28", "close": 8.6512, "volume": 10772016.0}, {"date": "2017-03-01", "close": 8.86, "volume": 12095336.0}, {"date": "2017-03-02", "close": 8.81, "volume": 6498624.0}, {"date": "2017-03-03", "close": 8.8087, "volume": 7285016.0}, {"date": "2017-03-06", "close": 8.7662, "volume": 7318160.0}, {"date": "2017-03-07", "close": 8.7837, "volume": 5349568.0}, {"date": "2017-03-08", "close": 8.7975, "volume": 7456816.0}, {"date": "2017-03-09", "close": 8.7675, "volume": 5751480.0}, {"date": "2017-03-10", "close": 8.8187, "volume": 5312464.0}, {"date": "2017-03-13", "close": 8.9238, "volume": 9939968.0}, {"date": "2017-03-14", "close": 8.8688, "volume": 6975560.0}, {"date": "2017-03-15", "close": 8.9825, "volume": 17237920.0}, {"date": "2017-03-16", "close": 8.93, "volume": 9119576.0}, {"date": "2017-03-17", "close": 8.9175, "volume": 9992504.0}, {"date": "2017-03-20", "close": 8.9175, "volume": 5624824.0}, {"date": "2017-03-21", "close": 8.8012, "volume": 9288096.0}, {"date": "2017-03-22", "close": 8.87, "volume": 9602264.0}, {"date": "2017-03-23", "close": 8.8625, "volume": 8049216.0}, {"date": "2017-03-24", "close": 8.8712, "volume": 9913024.0}, {"date": "2017-03-27", "close": 8.8725, "volume": 7327248.0}, {"date": "2017-03-28", "close": 8.915, "volume": 7553480.0}, {"date": "2017-03-29", "close": 8.9138, "volume": 8925536.0}, {"date": "2017-03-30", "close": 8.9863, "volume": 7307104.0}, {"date": "2017-03-31", "close": 8.8963, "volume": 11874328.0}, {"date": "2017-04-03", "close": 8.7863, "volume": 9612272.0}, {"date": "2017-04-04", "close": 8.7375, "volume": 8305480.0}, {"date": "2017-04-05", "close": 8.6962, "volume": 9635992.0}, {"date": "2017-04-06", "close": 8.7413, "volume": 6424816.0}, {"date": "2017-04-07", "close": 8.7212, "volume": 7298992.0}, {"date": "2017-04-10", "close": 8.705, "volume": 6163952.0}, {"date": "2017-04-11", "close": 8.7175, "volume": 6398432.0}, {"date": "2017-04-12", "close": 8.605, "volume": 9557800.0}, {"date": "2017-04-13", "close": 8.5813, "volume": 7235488.0}, {"date": "2017-04-17", "close": 8.6913, "volume": 5356432.0}, {"date": "2017-04-18", "close": 8.745, "volume": 9719008.0}, {"date": "2017-04-19", "close": 8.765, "volume": 7892472.0}, {"date": "2017-04-20", "close": 8.8525, "volume": 7123384.0}, {"date": "2017-04-21", "close": 8.8087, "volume": 8987776.0}, {"date": "2017-04-24", "close": 8.9913, "volume": 9706824.0}, {"date": "2017-04-25", "close": 9.0225, "volume": 11421864.0}, {"date": "2017-04-26", "close": 8.9663, "volume": 20000608.0}, {"date": "2017-04-27", "close": 9.0975, "volume": 8234072.0}, {"date": "2017-04-28", "close": 9.0388, "volume": 9692560.0}, {"date": "2017-05-01", "close": 8.9863, "volume": 8848280.0}, {"date": "2017-05-02", "close": 8.9375, "volume": 8660496.0}, {"date": "2017-05-03", "close": 8.9113, "volume": 7268088.0}, {"date": "2017-05-04", "close": 8.98, "volume": 6706152.0}, {"date": "2017-05-05", "close": 9.0162, "volume": 3901888.0}, {"date": "2017-05-08", "close": 9.0663, "volume": 7252976.0}, {"date": "2017-05-09", "close": 9.0825, "volume": 6052624.0}, {"date": "2017-05-10", "close": 9.1225, "volume": 9534520.0}, {"date": "2017-05-11", "close": 9.0775, "volume": 4951272.0}, {"date": "2017-05-12", "close": 9.1062, "volume": 5186016.0}, {"date": "2017-05-15", "close": 9.1463, "volume": 11151264.0}, {"date": "2017-05-16", "close": 9.2175, "volume": 6958880.0}, {"date": "2017-05-17", "close": 9.07, "volume": 11257400.0}, {"date": "2017-05-18", "close": 9.0563, "volume": 7620416.0}, {"date": "2017-05-19", "close": 9.1125, "volume": 6712448.0}, {"date": "2017-05-22", "close": 9.2, "volume": 7685736.0}, {"date": "2017-05-23", "close": 9.1713, "volume": 7783896.0}, {"date": "2017-05-24", "close": 9.2413, "volume": 7920256.0}, {"date": "2017-05-25", "close": 9.3212, "volume": 7495240.0}, {"date": "2017-05-26", "close": 9.35, "volume": 7578144.0}, {"date": "2017-05-30", "close": 9.36, "volume": 7754648.0}, {"date": "2017-05-31", "close": 9.325, "volume": 21732992.0}, {"date": "2017-06-01", "close": 9.3912, "volume": 8939520.0}, {"date": "2017-06-02", "close": 9.445, "volume": 7342056.0}, {"date": "2017-06-05", "close": 9.4488, "volume": 7901152.0}, {"date": "2017-06-06", "close": 9.4437, "volume": 6684400.0}, {"date": "2017-06-07", "close": 9.49, "volume": 5731240.0}, {"date": "2017-06-08", "close": 9.5225, "volume": 8301608.0}, {"date": "2017-06-09", "close": 9.47, "volume": 10273472.0}, {"date": "2017-06-12", "close": 9.4275, "volume": 9567664.0}, {"date": "2017-06-13", "close": 9.49, "volume": 9358808.0}, {"date": "2017-06-14", "close": 9.4925, "volume": 8471760.0}, {"date": "2017-06-15", "close": 9.5025, "volume": 8771232.0}, {"date": "2017-06-16", "close": 9.4537, "volume": 17887352.0}, {"date": "2017-06-19", "close": 9.4563, "volume": 11720104.0}, {"date": "2017-06-20", "close": 9.3688, "volume": 9801888.0}, {"date": "2017-06-21", "close": 9.3413, "volume": 12334264.0}, {"date": "2017-06-22", "close": 9.2963, "volume": 8298824.0}, {"date": "2017-06-23", "close": 9.385, "volume": 12917144.0}, {"date": "2017-06-26", "close": 9.345, "volume": 7618080.0}, {"date": "2017-06-27", "close": 9.2788, "volume": 9490928.0}, {"date": "2017-06-28", "close": 9.3887, "volume": 6682472.0}, {"date": "2017-06-29", "close": 9.22, "volume": 7381344.0}, {"date": "2017-06-30", "close": 9.2275, "volume": 11577784.0}, {"date": "2017-07-03", "close": 9.1375, "volume": 4642656.0}, {"date": "2017-07-05", "close": 9.2212, "volume": 9420232.0}, {"date": "2017-07-06", "close": 9.06, "volume": 11640776.0}, {"date": "2017-07-07", "close": 9.1738, "volume": 7453744.0}, {"date": "2017-07-10", "close": 9.2212, "volume": 8201520.0}, {"date": "2017-07-11", "close": 9.2075, "volume": 5798872.0}, {"date": "2017-07-12", "close": 9.3225, "volume": 8196184.0}, {"date": "2017-07-13", "close": 9.3238, "volume": 5280688.0}, {"date": "2017-07-14", "close": 9.3187, "volume": 8427328.0}, {"date": "2017-07-17", "close": 9.355, "volume": 5561880.0}, {"date": "2017-07-18", "close": 9.3637, "volume": 6067872.0}, {"date": "2017-07-19", "close": 9.4475, "volume": 6331952.0}, {"date": "2017-07-20", "close": 9.4575, "volume": 7760800.0}, {"date": "2017-07-21", "close": 9.4462, "volume": 6610656.0}, {"date": "2017-07-24", "close": 9.455, "volume": 8941080.0}, {"date": "2017-07-25", "close": 9.48, "volume": 12843952.0}, {"date": "2017-07-26", "close": 9.3675, "volume": 18293760.0}, {"date": "2017-07-27", "close": 9.48, "volume": 16280440.0}, {"date": "2017-07-28", "close": 9.5162, "volume": 11661592.0}, {"date": "2017-07-31", "close": 9.5775, "volume": 11869520.0}, {"date": "2017-08-01", "close": 9.6725, "volume": 8828648.0}, {"date": "2017-08-02", "close": 9.73, "volume": 11910184.0}, {"date": "2017-08-03", "close": 9.7287, "volume": 16784208.0}, {"date": "2017-08-04", "close": 9.7075, "volume": 9646472.0}, {"date": "2017-08-07", "close": 9.7475, "volume": 9015456.0}, {"date": "2017-08-08", "close": 9.7462, "volume": 6840624.0}, {"date": "2017-08-09", "close": 9.8112, "volume": 9086512.0}, {"date": "2017-08-10", "close": 9.7212, "volume": 14800984.0}, {"date": "2017-08-11", "close": 9.7462, "volume": 8811288.0}, {"date": "2017-08-14", "close": 9.8875, "volume": 10934560.0}, {"date": "2017-08-15", "close": 9.8637, "volume": 15319080.0}, {"date": "2017-08-16", "close": 9.915, "volume": 7497680.0}, {"date": "2017-08-17", "close": 9.8688, "volume": 10153456.0}, {"date": "2017-08-18", "close": 9.8025, "volume": 6991704.0}, {"date": "2017-08-21", "close": 9.8387, "volume": 6462728.0}, {"date": "2017-08-22", "close": 9.9625, "volume": 8251376.0}, {"date": "2017-08-23", "close": 9.925, "volume": 8084984.0}, {"date": "2017-08-24", "close": 9.9238, "volume": 5584400.0}, {"date": "2017-08-25", "close": 9.9738, "volume": 10492112.0}, {"date": "2017-08-28", "close": 9.9688, "volume": 5876544.0}, {"date": "2017-08-29", "close": 10.02, "volume": 6286368.0}, {"date": "2017-08-30", "close": 10.0388, "volume": 7873256.0}, {"date": "2017-08-31", "close": 10.1175, "volume": 8629088.0}, {"date": "2017-09-01", "close": 10.1088, "volume": 6935440.0}, {"date": "2017-09-05", "close": 10.0437, "volume": 6577680.0}, {"date": "2017-09-06", "close": 10.0725, "volume": 6517536.0}, {"date": "2017-09-07", "close": 10.0638, "volume": 5543648.0}, {"date": "2017-09-08", "close": 10.065, "volume": 5679584.0}, {"date": "2017-09-11", "close": 10.2425, "volume": 8190632.0}, {"date": "2017-09-12", "close": 10.265, "volume": 6061432.0}, {"date": "2017-09-13", "close": 10.215, "volume": 6337296.0}, {"date": "2017-09-14", "close": 10.2762, "volume": 6259072.0}, {"date": "2017-09-15", "close": 10.3225, "volume": 9055680.0}, {"date": "2017-09-18", "close": 10.35, "volume": 8597168.0}, {"date": "2017-09-19", "close": 10.3837, "volume": 5467456.0}, {"date": "2017-09-20", "close": 10.3737, "volume": 5247248.0}, {"date": "2017-09-21", "close": 10.3925, "volume": 5827544.0}, {"date": "2017-09-22", "close": 10.3675, "volume": 12945840.0}, {"date": "2017-09-25", "close": 10.24, "volume": 10637792.0}, {"date": "2017-09-26", "close": 10.2025, "volume": 6946248.0}, {"date": "2017-09-27", "close": 10.2463, "volume": 8990744.0}, {"date": "2017-09-28", "close": 10.285, "volume": 6501376.0}, {"date": "2017-09-29", "close": 10.58, "volume": 14756224.0}, {"date": "2017-10-02", "close": 10.5963, "volume": 12264344.0}, {"date": "2017-10-03", "close": 10.625, "volume": 7909296.0}, {"date": "2017-10-04", "close": 10.72, "volume": 8099360.0}, {"date": "2017-10-05", "close": 10.7875, "volume": 8021312.0}, {"date": "2017-10-06", "close": 10.8225, "volume": 6361376.0}, {"date": "2017-10-09", "close": 10.8188, "volume": 8189664.0}, {"date": "2017-10-10", "close": 10.8775, "volume": 6186800.0}, {"date": "2017-10-11", "close": 10.8475, "volume": 5379664.0}, {"date": "2017-10-12", "close": 10.9713, "volume": 5870384.0}, {"date": "2017-10-13", "close": 10.9, "volume": 16761192.0}, {"date": "2017-10-16", "close": 10.8675, "volume": 12648752.0}, {"date": "2017-10-17", "close": 10.8375, "volume": 7951048.0}, {"date": "2017-10-18", "close": 10.8275, "volume": 8345512.0}, {"date": "2017-10-19", "close": 10.7625, "volume": 11706304.0}, {"date": "2017-10-20", "close": 10.8212, "volume": 10001144.0}, {"date": "2017-10-23", "close": 10.7937, "volume": 10260680.0}, {"date": "2017-10-24", "close": 10.8313, "volume": 8559328.0}, {"date": "2017-10-25", "close": 10.9063, "volume": 14631976.0}, {"date": "2017-10-26", "close": 10.6875, "volume": 14466264.0}, {"date": "2017-10-27", "close": 10.825, "volume": 10076184.0}, {"date": "2017-10-30", "close": 10.72, "volume": 7130520.0}, {"date": "2017-10-31", "close": 10.875, "volume": 9791976.0}, {"date": "2017-11-01", "close": 10.8588, "volume": 9579120.0}, {"date": "2017-11-02", "close": 10.9488, "volume": 10928096.0}, {"date": "2017-11-03", "close": 10.9163, "volume": 7589720.0}, {"date": "2017-11-06", "close": 10.905, "volume": 9149000.0}, {"date": "2017-11-07", "close": 10.9213, "volume": 7354696.0}, {"date": "2017-11-08", "close": 10.9675, "volume": 6719800.0}, {"date": "2017-11-09", "close": 10.84, "volume": 6696728.0}, {"date": "2017-11-10", "close": 11.0262, "volume": 10872944.0}, {"date": "2017-11-13", "close": 11.06, "volume": 8438184.0}, {"date": "2017-11-14", "close": 11.1225, "volume": 8708440.0}, {"date": "2017-11-15", "close": 11.0513, "volume": 9152656.0}, {"date": "2017-11-16", "close": 11.1638, "volume": 8127152.0}, {"date": "2017-11-17", "close": 11.19, "volume": 8418904.0}, {"date": "2017-11-20", "close": 11.235, "volume": 6601192.0}, {"date": "2017-11-21", "close": 11.355, "volume": 11896528.0}, {"date": "2017-11-22", "close": 11.2375, "volume": 9834488.0}, {"date": "2017-11-24", "close": 11.3638, "volume": 5135776.0}, {"date": "2017-11-27", "close": 11.2975, "volume": 8447240.0}, {"date": "2017-11-28", "close": 11.38, "volume": 11486504.0}, {"date": "2017-11-29", "close": 11.2213, "volume": 11836360.0}, {"date": "2017-11-30", "close": 11.3238, "volume": 36181336.0}, {"date": "2017-12-01", "close": 11.225, "volume": 10557072.0}, {"date": "2017-12-04", "close": 11.0575, "volume": 10331496.0}, {"date": "2017-12-05", "close": 11.0225, "volume": 9210488.0}, {"date": "2017-12-06", "close": 10.9725, "volume": 7634552.0}, {"date": "2017-12-07", "close": 11.0175, "volume": 12111608.0}, {"date": "2017-12-08", "close": 11.1675, "volume": 11714632.0}, {"date": "2017-12-11", "close": 11.155, "volume": 8222456.0}, {"date": "2017-12-12", "close": 11.2088, "volume": 10847632.0}, {"date": "2017-12-13", "close": 11.1875, "volume": 7063960.0}, {"date": "2017-12-14", "close": 11.1538, "volume": 6937472.0}, {"date": "2017-12-15", "close": 11.1412, "volume": 12409792.0}, {"date": "2017-12-18", "close": 11.1813, "volume": 7495064.0}, {"date": "2017-12-19", "close": 11.1, "volume": 8885664.0}, {"date": "2017-12-20", "close": 11.08, "volume": 7978056.0}, {"date": "2017-12-21", "close": 11.0563, "volume": 8484376.0}, {"date": "2017-12-22", "close": 11.0175, "volume": 5058200.0}, {"date": "2017-12-26", "close": 10.9738, "volume": 5316352.0}, {"date": "2017-12-27", "close": 11.0113, "volume": 9185552.0}, {"date": "2017-12-28", "close": 11.075, "volume": 6474864.0}, {"date": "2017-12-29", "close": 10.975, "volume": 6793312.0}, {"date": "2018-01-02", "close": 10.975, "volume": 9819728.0}, {"date": "2018-01-03", "close": 11.1175, "volume": 10736184.0}, {"date": "2018-01-04", "close": 11.0787, "volume": 11186432.0}, {"date": "2018-01-05", "close": 11.2137, "volume": 8815336.0}, {"date": "2018-01-08", "close": 11.3338, "volume": 10890728.0}, {"date": "2018-01-09", "close": 11.3513, "volume": 10001040.0}, {"date": "2018-01-10", "close": 11.1888, "volume": 7490456.0}, {"date": "2018-01-11", "close": 11.3488, "volume": 6158184.0}, {"date": "2018-01-12", "close": 11.4788, "volume": 6767720.0}, {"date": "2018-01-16", "close": 11.41, "volume": 11850256.0}, {"date": "2018-01-17", "close": 11.6062, "volume": 7470584.0}, {"date": "2018-01-18", "close": 11.5363, "volume": 12048224.0}, {"date": "2018-01-19", "close": 11.6412, "volume": 14281544.0}, {"date": "2018-01-22", "close": 11.4975, "volume": 15642392.0}, {"date": "2018-01-23", "close": 11.4775, "volume": 11890144.0}, {"date": "2018-01-24", "close": 11.4, "volume": 17162128.0}, {"date": "2018-01-25", "close": 11.4, "volume": 15220216.0}, {"date": "2018-01-26", "close": 11.5913, "volume": 12556624.0}, {"date": "2018-01-29", "close": 11.5162, "volume": 14835464.0}, {"date": "2018-01-30", "close": 11.5688, "volume": 12070360.0}, {"date": "2018-01-31", "close": 11.5963, "volume": 12335912.0}, {"date": "2018-02-01", "close": 11.6025, "volume": 10571488.0}, {"date": "2018-02-02", "close": 11.4063, "volume": 13214840.0}, {"date": "2018-02-05", "close": 11.0513, "volume": 15146600.0}, {"date": "2018-02-06", "close": 11.07, "volume": 19754032.0}, {"date": "2018-02-07", "close": 11.035, "volume": 13471728.0}, {"date": "2018-02-08", "close": 10.555, "volume": 20078488.0}, {"date": "2018-02-09", "close": 10.5975, "volume": 20936216.0}, {"date": "2018-02-12", "close": 10.8013, "volume": 13851976.0}, {"date": "2018-02-13", "close": 10.86, "volume": 6952608.0}, {"date": "2018-02-14", "close": 10.9175, "volume": 8591384.0}, {"date": "2018-02-15", "close": 11.1425, "volume": 12918840.0}, {"date": "2018-02-16", "close": 11.2487, "volume": 9823520.0}, {"date": "2018-02-20", "close": 11.295, "volume": 9448896.0}, {"date": "2018-02-21", "close": 11.3025, "volume": 8257376.0}, {"date": "2018-02-22", "close": 11.2788, "volume": 9528904.0}, {"date": "2018-02-23", "close": 11.3538, "volume": 7748624.0}, {"date": "2018-02-26", "close": 11.5513, "volume": 6427256.0}, {"date": "2018-02-27", "close": 11.4925, "volume": 9143536.0}, {"date": "2018-02-28", "close": 11.4238, "volume": 9597696.0}, {"date": "2018-03-01", "close": 11.1188, "volume": 12539680.0}, {"date": "2018-03-02", "close": 11.2063, "volume": 9213592.0}, {"date": "2018-03-05", "close": 11.1475, "volume": 8709080.0}, {"date": "2018-03-06", "close": 11.2188, "volume": 8277000.0}, {"date": "2018-03-07", "close": 11.2825, "volume": 8399224.0}, {"date": "2018-03-08", "close": 11.3225, "volume": 11079208.0}, {"date": "2018-03-09", "close": 11.555, "volume": 9560424.0}, {"date": "2018-03-12", "close": 11.5825, "volume": 10441008.0}, {"date": "2018-03-13", "close": 11.5638, "volume": 7094920.0}, {"date": "2018-03-14", "close": 11.4213, "volume": 4601944.0}, {"date": "2018-03-15", "close": 11.4938, "volume": 5512640.0}, {"date": "2018-03-16", "close": 11.5, "volume": 14429384.0}, {"date": "2018-03-19", "close": 11.4175, "volume": 9586888.0}, {"date": "2018-03-20", "close": 11.4625, "volume": 6856248.0}, {"date": "2018-03-21", "close": 11.3788, "volume": 6001400.0}, {"date": "2018-03-22", "close": 11.0213, "volume": 8753992.0}, {"date": "2018-03-23", "close": 10.6663, "volume": 8857920.0}, {"date": "2018-03-26", "close": 10.8863, "volume": 9226240.0}, {"date": "2018-03-27", "close": 10.6988, "volume": 8406064.0}, {"date": "2018-03-28", "close": 10.6062, "volume": 7434344.0}, {"date": "2018-03-29", "close": 10.7662, "volume": 10842192.0}, {"date": "2018-04-02", "close": 10.5063, "volume": 10596592.0}, {"date": "2018-04-03", "close": 10.6, "volume": 10991432.0}, {"date": "2018-04-04", "close": 10.6237, "volume": 12170008.0}, {"date": "2018-04-05", "close": 10.5963, "volume": 9319080.0}, {"date": "2018-04-06", "close": 10.3212, "volume": 9885800.0}, {"date": "2018-04-09", "close": 10.4475, "volume": 11407400.0}, {"date": "2018-04-10", "close": 10.6713, "volume": 15414048.0}, {"date": "2018-04-11", "close": 10.66, "volume": 12900280.0}, {"date": "2018-04-12", "close": 10.7675, "volume": 8283240.0}, {"date": "2018-04-13", "close": 10.7013, "volume": 5693784.0}, {"date": "2018-04-16", "close": 10.8088, "volume": 6038160.0}, {"date": "2018-04-17", "close": 10.8525, "volume": 7999000.0}, {"date": "2018-04-18", "close": 10.9, "volume": 6104792.0}, {"date": "2018-04-19", "close": 10.775, "volume": 8271336.0}, {"date": "2018-04-20", "close": 10.6512, "volume": 12127832.0}, {"date": "2018-04-23", "close": 10.55, "volume": 12224000.0}, {"date": "2018-04-24", "close": 10.3463, "volume": 19143264.0}, {"date": "2018-04-25", "close": 10.36, "volume": 21862544.0}, {"date": "2018-04-26", "close": 10.4738, "volume": 12641136.0}, {"date": "2018-04-27", "close": 10.535, "volume": 14316464.0}, {"date": "2018-04-30", "close": 10.4637, "volume": 12277736.0}, {"date": "2018-05-01", "close": 10.4925, "volume": 10322696.0}, {"date": "2018-05-02", "close": 10.495, "volume": 13394616.0}, {"date": "2018-05-03", "close": 10.535, "volume": 10346160.0}, {"date": "2018-05-04", "close": 10.6687, "volume": 11320296.0}, {"date": "2018-05-07", "close": 10.7275, "volume": 10960704.0}, {"date": "2018-05-08", "close": 10.7175, "volume": 10259752.0}, {"date": "2018-05-09", "close": 10.7888, "volume": 8996704.0}, {"date": "2018-05-10", "close": 10.9088, "volume": 7789512.0}, {"date": "2018-05-11", "close": 10.9975, "volume": 9458376.0}, {"date": "2018-05-14", "close": 11.0238, "volume": 8561696.0}, {"date": "2018-05-15", "close": 10.9825, "volume": 8881120.0}, {"date": "2018-05-16", "close": 11.0437, "volume": 8053776.0}, {"date": "2018-05-17", "close": 11.015, "volume": 7990784.0}, {"date": "2018-05-18", "close": 10.9975, "volume": 7258792.0}, {"date": "2018-05-21", "close": 11.1163, "volume": 7933888.0}, {"date": "2018-05-22", "close": 11.0125, "volume": 8735584.0}, {"date": "2018-05-23", "close": 11.025, "volume": 8946976.0}, {"date": "2018-05-24", "close": 10.975, "volume": 6463448.0}, {"date": "2018-05-25", "close": 10.9088, "volume": 8803040.0}, {"date": "2018-05-29", "close": 10.8725, "volume": 11518808.0}, {"date": "2018-05-30", "close": 10.9462, "volume": 7654248.0}, {"date": "2018-05-31", "close": 10.8663, "volume": 14341048.0}, {"date": "2018-06-01", "close": 11.0463, "volume": 8394152.0}, {"date": "2018-06-04", "close": 11.0113, "volume": 9716416.0}, {"date": "2018-06-05", "close": 11.2438, "volume": 10677264.0}, {"date": "2018-06-06", "close": 11.305, "volume": 8385960.0}, {"date": "2018-06-07", "close": 11.3513, "volume": 11882480.0}, {"date": "2018-06-08", "close": 11.3638, "volume": 8688064.0}, {"date": "2018-06-11", "close": 11.34, "volume": 11115784.0}, {"date": "2018-06-12", "close": 11.3588, "volume": 10919800.0}, {"date": "2018-06-13", "close": 11.3813, "volume": 8841720.0}, {"date": "2018-06-14", "close": 11.4, "volume": 8431760.0}, {"date": "2018-06-15", "close": 11.415, "volume": 13944264.0}, {"date": "2018-06-18", "close": 11.35, "volume": 6321856.0}, {"date": "2018-06-19", "close": 11.21, "volume": 7582912.0}, {"date": "2018-06-20", "close": 11.23, "volume": 7294560.0}, {"date": "2018-06-21", "close": 11.0575, "volume": 8314656.0}, {"date": "2018-06-22", "close": 11.15, "volume": 10281152.0}, {"date": "2018-06-25", "close": 10.9738, "volume": 10684840.0}, {"date": "2018-06-26", "close": 10.8963, "volume": 11109536.0}, {"date": "2018-06-27", "close": 10.7838, "volume": 12319952.0}, {"date": "2018-06-28", "close": 10.8825, "volume": 12011192.0}, {"date": "2018-06-29", "close": 10.8938, "volume": 11646136.0}, {"date": "2018-07-02", "close": 10.8888, "volume": 9213424.0}, {"date": "2018-07-03", "close": 10.8387, "volume": 3436808.0}, {"date": "2018-07-05", "close": 10.9763, "volume": 6229112.0}, {"date": "2018-07-06", "close": 11.0238, "volume": 5824368.0}, {"date": "2018-07-09", "close": 11.1713, "volume": 6506984.0}, {"date": "2018-07-10", "close": 11.1588, "volume": 5251144.0}, {"date": "2018-07-11", "close": 10.9563, "volume": 5614016.0}, {"date": "2018-07-12", "close": 11.1313, "volume": 6559432.0}, {"date": "2018-07-13", "close": 11.0887, "volume": 5427808.0}, {"date": "2018-07-16", "close": 11.0663, "volume": 6150360.0}, {"date": "2018-07-17", "close": 11.1263, "volume": 8702664.0}, {"date": "2018-07-18", "close": 11.1412, "volume": 7275304.0}, {"date": "2018-07-19", "close": 11.0738, "volume": 7217576.0}, {"date": "2018-07-20", "close": 11.05, "volume": 8967504.0}, {"date": "2018-07-23", "close": 11.0, "volume": 8549488.0}, {"date": "2018-07-24", "close": 11.11, "volume": 12793496.0}, {"date": "2018-07-25", "close": 11.63, "volume": 17406680.0}, {"date": "2018-07-26", "close": 11.9413, "volume": 16060152.0}, {"date": "2018-07-27", "close": 11.745, "volume": 18280968.0}, {"date": "2018-07-30", "close": 11.5313, "volume": 8293248.0}, {"date": "2018-07-31", "close": 11.6888, "volume": 15267360.0}, {"date": "2018-08-01", "close": 11.6725, "volume": 8928592.0}, {"date": "2018-08-02", "close": 11.73, "volume": 8617720.0}, {"date": "2018-08-03", "close": 11.7325, "volume": 7323392.0}, {"date": "2018-08-06", "close": 11.7463, "volume": 5970064.0}, {"date": "2018-08-07", "close": 11.8225, "volume": 5979736.0}, {"date": "2018-08-08", "close": 11.8075, "volume": 5076768.0}, {"date": "2018-08-09", "close": 11.79, "volume": 9053080.0}, {"date": "2018-08-10", "close": 11.7188, "volume": 6457296.0}, {"date": "2018-08-13", "close": 11.7312, "volume": 9382552.0}, {"date": "2018-08-14", "close": 11.7587, "volume": 6982480.0}, {"date": "2018-08-15", "close": 11.7413, "volume": 12821856.0}, {"date": "2018-08-16", "close": 11.7575, "volume": 8253840.0}, {"date": "2018-08-17", "close": 11.7563, "volume": 8694576.0}, {"date": "2018-08-20", "close": 11.7875, "volume": 7917272.0}, {"date": "2018-08-21", "close": 11.7688, "volume": 6977920.0}, {"date": "2018-08-22", "close": 11.6738, "volume": 10665672.0}, {"date": "2018-08-23", "close": 11.6875, "volume": 13324688.0}, {"date": "2018-08-24", "close": 11.7, "volume": 18268392.0}, {"date": "2018-08-27", "close": 11.8063, "volume": 14683272.0}, {"date": "2018-08-28", "close": 11.8275, "volume": 15048528.0}, {"date": "2018-08-29", "close": 11.8788, "volume": 7000712.0}, {"date": "2018-08-30", "close": 11.7975, "volume": 5953416.0}, {"date": "2018-08-31", "close": 11.8225, "volume": 8691080.0}, {"date": "2018-09-04", "close": 11.8163, "volume": 8500568.0}, {"date": "2018-09-05", "close": 11.89, "volume": 8968728.0}, {"date": "2018-09-06", "close": 11.9413, "volume": 7732840.0}, {"date": "2018-09-07", "close": 11.9187, "volume": 10720024.0}, {"date": "2018-09-10", "close": 12.04, "volume": 11592272.0}, {"date": "2018-09-11", "close": 12.0887, "volume": 12329520.0}, {"date": "2018-09-12", "close": 11.955, "volume": 14808336.0}, {"date": "2018-09-13", "close": 12.1237, "volume": 6843576.0}, {"date": "2018-09-14", "close": 12.1038, "volume": 10922432.0}, {"date": "2018-09-17", "close": 12.0238, "volume": 12264944.0}, {"date": "2018-09-18", "close": 11.9213, "volume": 7903088.0}, {"date": "2018-09-19", "close": 11.9213, "volume": 7842800.0}, {"date": "2018-09-20", "close": 12.0075, "volume": 9414816.0}, {"date": "2018-09-21", "close": 11.92, "volume": 22125904.0}, {"date": "2018-09-24", "close": 11.835, "volume": 11962128.0}, {"date": "2018-09-25", "close": 11.7563, "volume": 10374392.0}, {"date": "2018-09-26", "close": 11.7, "volume": 8131744.0}, {"date": "2018-09-27", "close": 11.6838, "volume": 6858736.0}, {"date": "2018-09-28", "close": 11.7525, "volume": 10051816.0}, {"date": "2018-10-01", "close": 11.8088, "volume": 7597736.0}, {"date": "2018-10-02", "close": 11.745, "volume": 6861000.0}, {"date": "2018-10-03", "close": 11.6888, "volume": 7251336.0}, {"date": "2018-10-04", "close": 11.45, "volume": 11255512.0}, {"date": "2018-10-05", "close": 11.315, "volume": 10577896.0}, {"date": "2018-10-08", "close": 11.1625, "volume": 8279832.0}, {"date": "2018-10-09", "close": 11.2738, "volume": 16643512.0}, {"date": "2018-10-10", "close": 10.8, "volume": 12400616.0}, {"date": "2018-10-11", "close": 10.5325, "volume": 20863288.0}, {"date": "2018-10-12", "close": 10.6288, "volume": 13330152.0}, {"date": "2018-10-15", "close": 10.5463, "volume": 8999936.0}, {"date": "2018-10-16", "close": 10.7888, "volume": 14950152.0}, {"date": "2018-10-17", "close": 10.7288, "volume": 12678328.0}, {"date": "2018-10-18", "close": 10.46, "volume": 13838456.0}, {"date": "2018-10-19", "close": 10.3713, "volume": 15729616.0}, {"date": "2018-10-22", "close": 10.34, "volume": 9625576.0}, {"date": "2018-10-23", "close": 10.34, "volume": 20038808.0}, {"date": "2018-10-24", "close": 10.4462, "volume": 36313840.0}, {"date": "2018-10-25", "close": 10.7563, "volume": 19229072.0}, {"date": "2018-10-26", "close": 10.64, "volume": 20646696.0}, {"date": "2018-10-29", "close": 10.6825, "volume": 21190520.0}, {"date": "2018-10-30", "close": 11.06, "volume": 25702728.0}, {"date": "2018-10-31", "close": 11.1875, "volume": 29486664.0}, {"date": "2018-11-01", "close": 11.2312, "volume": 16999624.0}, {"date": "2018-11-02", "close": 11.3, "volume": 20486624.0}, {"date": "2018-11-05", "close": 11.25, "volume": 15942280.0}, {"date": "2018-11-06", "close": 11.3125, "volume": 12723896.0}, {"date": "2018-11-07", "close": 11.4913, "volume": 8456280.0}, {"date": "2018-11-08", "close": 11.5288, "volume": 6936184.0}, {"date": "2018-11-09", "close": 11.3925, "volume": 7612416.0}, {"date": "2018-11-12", "close": 11.0563, "volume": 16596680.0}, {"date": "2018-11-13", "close": 10.9788, "volume": 11866808.0}, {"date": "2018-11-14", "close": 10.83, "volume": 9095832.0}, {"date": "2018-11-15", "close": 10.9725, "volume": 13244488.0}, {"date": "2018-11-16", "close": 11.0963, "volume": 10940616.0}, {"date": "2018-11-19", "close": 10.77, "volume": 14490856.0}, {"date": "2018-11-20", "close": 10.5213, "volume": 15357648.0}, {"date": "2018-11-21", "close": 10.6088, "volume": 13307984.0}, {"date": "2018-11-23", "close": 10.6225, "volume": 6334552.0}, {"date": "2018-11-26", "close": 10.6188, "volume": 11300408.0}, {"date": "2018-11-27", "close": 10.5612, "volume": 11313096.0}, {"date": "2018-11-28", "close": 10.7263, "volume": 17018568.0}, {"date": "2018-11-29", "close": 10.8763, "volume": 10158456.0}, {"date": "2018-11-30", "close": 10.9925, "volume": 13944656.0}, {"date": "2018-12-03", "close": 11.2225, "volume": 11698408.0}, {"date": "2018-12-04", "close": 10.7063, "volume": 18946528.0}, {"date": "2018-12-06", "close": 10.49, "volume": 27093968.0}, {"date": "2018-12-07", "close": 10.4475, "volume": 23581704.0}, {"date": "2018-12-10", "close": 10.655, "volume": 16262664.0}, {"date": "2018-12-11", "close": 10.485, "volume": 11295632.0}, {"date": "2018-12-12", "close": 10.5875, "volume": 13512824.0}, {"date": "2018-12-13", "close": 10.5975, "volume": 6880536.0}, {"date": "2018-12-14", "close": 10.405, "volume": 6934456.0}, {"date": "2018-12-17", "close": 10.3175, "volume": 13602624.0}, {"date": "2018-12-18", "close": 10.185, "volume": 12910504.0}, {"date": "2018-12-19", "close": 9.955, "volume": 15150600.0}, {"date": "2018-12-20", "close": 9.7375, "volume": 15952864.0}, {"date": "2018-12-21", "close": 9.6587, "volume": 33103544.0}, {"date": "2018-12-24", "close": 9.4563, "volume": 6577240.0}, {"date": "2018-12-26", "close": 9.8562, "volume": 10456984.0}, {"date": "2018-12-27", "close": 10.0525, "volume": 9023432.0}, {"date": "2018-12-28", "close": 10.0588, "volume": 6779928.0}, {"date": "2018-12-31", "close": 10.1275, "volume": 8434408.0}, {"date": "2019-01-02", "close": 9.9738, "volume": 11123056.0}, {"date": "2019-01-03", "close": 9.3837, "volume": 29443200.0}, {"date": "2019-01-04", "close": 9.6925, "volume": 26781464.0}, {"date": "2019-01-07", "close": 9.765, "volume": 9446448.0}, {"date": "2019-01-08", "close": 9.8925, "volume": 14654736.0}, {"date": "2019-01-09", "close": 10.06, "volume": 8896664.0}, {"date": "2019-01-10", "close": 10.2275, "volume": 9477304.0}, {"date": "2019-01-11", "close": 10.1875, "volume": 5535896.0}, {"date": "2019-01-14", "close": 10.1275, "volume": 7400112.0}, {"date": "2019-01-15", "close": 10.1388, "volume": 6673312.0}, {"date": "2019-01-16", "close": 10.1687, "volume": 6939968.0}, {"date": "2019-01-17", "close": 10.2288, "volume": 6328056.0}, {"date": "2019-01-18", "close": 10.3112, "volume": 14906672.0}, {"date": "2019-01-22", "close": 10.1463, "volume": 13801632.0}, {"date": "2019-01-23", "close": 10.4313, "volume": 22516432.0}, {"date": "2019-01-24", "close": 10.6525, "volume": 17935776.0}, {"date": "2019-01-25", "close": 10.7875, "volume": 14531592.0}, {"date": "2019-01-28", "close": 10.7188, "volume": 9663624.0}, {"date": "2019-01-29", "close": 10.7587, "volume": 9506280.0}, {"date": "2019-01-30", "close": 11.0262, "volume": 12691704.0}, {"date": "2019-01-31", "close": 10.99, "volume": 10385016.0}, {"date": "2019-02-01", "close": 11.0, "volume": 9619568.0}, {"date": "2019-02-04", "close": 11.0638, "volume": 9318568.0}, {"date": "2019-02-05", "close": 11.2275, "volume": 10341744.0}, {"date": "2019-02-06", "close": 11.2263, "volume": 8908152.0}, {"date": "2019-02-07", "close": 11.2325, "volume": 7416856.0}, {"date": "2019-02-08", "close": 11.2838, "volume": 7673968.0}, {"date": "2019-02-11", "close": 11.26, "volume": 6633432.0}, {"date": "2019-02-12", "close": 11.4475, "volume": 8669744.0}, {"date": "2019-02-13", "close": 11.4825, "volume": 6383008.0}, {"date": "2019-02-14", "close": 11.3938, "volume": 9587560.0}, {"date": "2019-02-15", "close": 11.5863, "volume": 9822312.0}, {"date": "2019-02-19", "close": 11.5588, "volume": 7488200.0}, {"date": "2019-02-20", "close": 11.685, "volume": 9159840.0}, {"date": "2019-02-21", "close": 11.6663, "volume": 9391296.0}, {"date": "2019-02-22", "close": 11.7925, "volume": 7586240.0}, {"date": "2019-02-25", "close": 11.8912, "volume": 9029784.0}, {"date": "2019-02-26", "close": 11.7762, "volume": 10545432.0}, {"date": "2019-02-27", "close": 11.775, "volume": 5533528.0}, {"date": "2019-02-28", "close": 11.7463, "volume": 8352336.0}, {"date": "2019-03-01", "close": 11.8888, "volume": 8381496.0}, {"date": "2019-03-04", "close": 11.8088, "volume": 6696696.0}, {"date": "2019-03-05", "close": 11.8463, "volume": 6827624.0}, {"date": "2019-03-06", "close": 11.7563, "volume": 5080648.0}, {"date": "2019-03-07", "close": 11.6725, "volume": 6342000.0}, {"date": "2019-03-08", "close": 11.6075, "volume": 7495128.0}, {"date": "2019-03-11", "close": 11.7463, "volume": 4767840.0}, {"date": "2019-03-12", "close": 11.75, "volume": 5013816.0}, {"date": "2019-03-13", "close": 11.805, "volume": 6937592.0}, {"date": "2019-03-14", "close": 11.79, "volume": 8189432.0}, {"date": "2019-03-15", "close": 11.9275, "volume": 14679184.0}, {"date": "2019-03-18", "close": 11.9288, "volume": 6537472.0}, {"date": "2019-03-19", "close": 11.9637, "volume": 10021336.0}, {"date": "2019-03-20", "close": 11.9012, "volume": 9887632.0}, {"date": "2019-03-21", "close": 12.07, "volume": 5976416.0}, {"date": "2019-03-22", "close": 11.8175, "volume": 7153744.0}, {"date": "2019-03-25", "close": 11.7725, "volume": 5536488.0}, {"date": "2019-03-26", "close": 11.8125, "volume": 4759888.0}, {"date": "2019-03-27", "close": 11.715, "volume": 8964456.0}, {"date": "2019-03-28", "close": 11.7525, "volume": 8239328.0}, {"date": "2019-03-29", "close": 11.805, "volume": 9878560.0}, {"date": "2019-04-01", "close": 12.2263, "volume": 13870672.0}, {"date": "2019-04-02", "close": 12.47, "volume": 17117816.0}, {"date": "2019-04-03", "close": 12.615, "volume": 14168096.0}, {"date": "2019-04-04", "close": 12.7137, "volume": 11708088.0}, {"date": "2019-04-05", "close": 12.8375, "volume": 8023896.0}, {"date": "2019-04-08", "close": 12.8488, "volume": 6075024.0}, {"date": "2019-04-09", "close": 12.6788, "volume": 6069112.0}, {"date": "2019-04-10", "close": 12.7338, "volume": 4850816.0}, {"date": "2019-04-11", "close": 12.865, "volume": 5492968.0}, {"date": "2019-04-12", "close": 12.9738, "volume": 4330360.0}, {"date": "2019-04-15", "close": 12.9863, "volume": 6873520.0}, {"date": "2019-04-16", "close": 12.9475, "volume": 8345600.0}, {"date": "2019-04-17", "close": 13.0, "volume": 8186504.0}, {"date": "2019-04-18", "close": 13.0712, "volume": 7481152.0}, {"date": "2019-04-22", "close": 12.9888, "volume": 5934768.0}, {"date": "2019-04-23", "close": 13.1725, "volume": 9742368.0}, {"date": "2019-04-24", "close": 12.815, "volume": 28622904.0}, {"date": "2019-04-25", "close": 12.5787, "volume": 12410616.0}, {"date": "2019-04-26", "close": 12.4963, "volume": 16096288.0}, {"date": "2019-04-29", "close": 12.365, "volume": 13439704.0}, {"date": "2019-04-30", "close": 12.445, "volume": 13792168.0}, {"date": "2019-05-01", "close": 12.49, "volume": 14699424.0}, {"date": "2019-05-02", "close": 12.3925, "volume": 8402432.0}, {"date": "2019-05-03", "close": 12.5013, "volume": 9107176.0}, {"date": "2019-05-06", "close": 12.2988, "volume": 18306656.0}, {"date": "2019-05-07", "close": 12.0338, "volume": 20778272.0}, {"date": "2019-05-08", "close": 11.8212, "volume": 27404112.0}, {"date": "2019-05-09", "close": 11.7825, "volume": 13628840.0}, {"date": "2019-05-10", "close": 11.84, "volume": 12689496.0}, {"date": "2019-05-13", "close": 11.52, "volume": 16788808.0}, {"date": "2019-05-14", "close": 11.5375, "volume": 10319976.0}, {"date": "2019-05-15", "close": 11.6563, "volume": 8911928.0}, {"date": "2019-05-16", "close": 11.635, "volume": 11331360.0}, {"date": "2019-05-17", "close": 11.4525, "volume": 20644128.0}, {"date": "2019-05-20", "close": 11.2137, "volume": 10381016.0}, {"date": "2019-05-21", "close": 11.4088, "volume": 8535376.0}, {"date": "2019-05-22", "close": 11.3225, "volume": 6315640.0}, {"date": "2019-05-23", "close": 11.1862, "volume": 7764736.0}, {"date": "2019-05-24", "close": 11.1888, "volume": 11841320.0}, {"date": "2019-05-28", "close": 11.0938, "volume": 14730384.0}, {"date": "2019-05-29", "close": 10.9513, "volume": 18749576.0}, {"date": "2019-05-30", "close": 11.0625, "volume": 10331464.0}, {"date": "2019-05-31", "close": 10.875, "volume": 12273096.0}, {"date": "2019-06-03", "close": 10.8925, "volume": 10611032.0}, {"date": "2019-06-04", "close": 11.1962, "volume": 18041160.0}, {"date": "2019-06-05", "close": 11.3488, "volume": 8143576.0}, {"date": "2019-06-06", "close": 11.4913, "volume": 9485232.0}, {"date": "2019-06-07", "close": 11.6488, "volume": 8742864.0}, {"date": "2019-06-10", "close": 11.7688, "volume": 9707608.0}, {"date": "2019-06-11", "close": 11.9425, "volume": 12788896.0}, {"date": "2019-06-12", "close": 11.9325, "volume": 8728912.0}, {"date": "2019-06-13", "close": 12.1113, "volume": 11282632.0}, {"date": "2019-06-14", "close": 11.7875, "volume": 13519248.0}, {"date": "2019-06-17", "close": 11.6875, "volume": 10145112.0}, {"date": "2019-06-18", "close": 11.7625, "volume": 20427088.0}, {"date": "2019-06-19", "close": 11.8038, "volume": 10667376.0}, {"date": "2019-06-20", "close": 11.985, "volume": 12075088.0}, {"date": "2019-06-21", "close": 11.9388, "volume": 19003360.0}, {"date": "2019-06-24", "close": 11.9525, "volume": 7549640.0}, {"date": "2019-06-25", "close": 11.8488, "volume": 6798864.0}, {"date": "2019-06-26", "close": 11.9288, "volume": 9838696.0}, {"date": "2019-06-27", "close": 11.9563, "volume": 7162088.0}, {"date": "2019-06-28", "close": 11.9925, "volume": 15784648.0}, {"date": "2019-07-01", "close": 12.2338, "volume": 10326776.0}, {"date": "2019-07-02", "close": 12.2988, "volume": 8018304.0}, {"date": "2019-07-03", "close": 12.3888, "volume": 5461944.0}, {"date": "2019-07-05", "close": 12.29, "volume": 5938272.0}, {"date": "2019-07-08", "close": 12.195, "volume": 7106456.0}, {"date": "2019-07-09", "close": 12.1975, "volume": 8680552.0}, {"date": "2019-07-10", "close": 12.19, "volume": 9072832.0}, {"date": "2019-07-11", "close": 12.1125, "volume": 7576096.0}, {"date": "2019-07-12", "close": 12.3813, "volume": 6273600.0}, {"date": "2019-07-15", "close": 12.3763, "volume": 4934704.0}, {"date": "2019-07-16", "close": 12.2312, "volume": 10519472.0}, {"date": "2019-07-17", "close": 12.1237, "volume": 7610528.0}, {"date": "2019-07-18", "close": 12.0575, "volume": 16495024.0}, {"date": "2019-07-19", "close": 12.08, "volume": 16207472.0}, {"date": "2019-07-22", "close": 12.1438, "volume": 10670720.0}, {"date": "2019-07-23", "close": 12.295, "volume": 18794808.0}, {"date": "2019-07-24", "close": 11.5475, "volume": 32123784.0}, {"date": "2019-07-25", "close": 11.7325, "volume": 27653984.0}, {"date": "2019-07-26", "close": 11.91, "volume": 13648352.0}, {"date": "2019-07-29", "close": 11.9863, "volume": 12022568.0}, {"date": "2019-07-30", "close": 11.845, "volume": 9548968.0}, {"date": "2019-07-31", "close": 11.665, "volume": 9285608.0}, {"date": "2019-08-01", "close": 11.35, "volume": 12276784.0}, {"date": "2019-08-02", "close": 11.1363, "volume": 16164800.0}, {"date": "2019-08-05", "close": 10.7762, "volume": 16450920.0}, {"date": "2019-08-06", "close": 10.9088, "volume": 12559032.0}, {"date": "2019-08-07", "close": 10.9725, "volume": 10420016.0}, {"date": "2019-08-08", "close": 11.0925, "volume": 14029144.0}, {"date": "2019-08-09", "close": 10.8638, "volume": 10695864.0}, {"date": "2019-08-12", "close": 10.7587, "volume": 11740784.0}, {"date": "2019-08-13", "close": 11.0013, "volume": 14478800.0}, {"date": "2019-08-14", "close": 10.6588, "volume": 14673384.0}, {"date": "2019-08-15", "close": 10.5488, "volume": 14267672.0}, {"date": "2019-08-16", "close": 10.8263, "volume": 8131792.0}, {"date": "2019-08-19", "close": 11.025, "volume": 11104520.0}, {"date": "2019-08-20", "close": 10.8425, "volume": 9614896.0}, {"date": "2019-08-21", "close": 11.02, "volume": 12800368.0}, {"date": "2019-08-22", "close": 10.9812, "volume": 8144648.0}, {"date": "2019-08-23", "close": 10.675, "volume": 11087168.0}, {"date": "2019-08-26", "close": 10.6575, "volume": 9144824.0}, {"date": "2019-08-27", "close": 10.63, "volume": 6033312.0}, {"date": "2019-08-28", "close": 10.6488, "volume": 7153912.0}, {"date": "2019-08-29", "close": 10.9525, "volume": 9180160.0}, {"date": "2019-08-30", "close": 10.9425, "volume": 7069144.0}, {"date": "2019-09-03", "close": 10.7113, "volume": 7853360.0}, {"date": "2019-09-04", "close": 10.8375, "volume": 6771104.0}, {"date": "2019-09-05", "close": 11.2238, "volume": 9597072.0}, {"date": "2019-09-06", "close": 11.165, "volume": 8216616.0}, {"date": "2019-09-09", "close": 11.1213, "volume": 10382672.0}, {"date": "2019-09-10", "close": 11.2, "volume": 11468608.0}, {"date": "2019-09-11", "close": 11.4375, "volume": 8998160.0}, {"date": "2019-09-12", "close": 11.7438, "volume": 18213760.0}, {"date": "2019-09-13", "close": 11.8387, "volume": 17054360.0}, {"date": "2019-09-16", "close": 11.8813, "volume": 14643896.0}, {"date": "2019-09-17", "close": 11.885, "volume": 10634024.0}, {"date": "2019-09-18", "close": 11.785, "volume": 11700584.0}, {"date": "2019-09-19", "close": 11.78, "volume": 7704768.0}, {"date": "2019-09-20", "close": 11.7275, "volume": 12517424.0}, {"date": "2019-09-23", "close": 11.705, "volume": 9353496.0}, {"date": "2019-09-24", "close": 11.7288, "volume": 12536704.0}, {"date": "2019-09-25", "close": 12.0113, "volume": 11440136.0}, {"date": "2019-09-26", "close": 12.05, "volume": 11986032.0}, {"date": "2019-09-27", "close": 11.9663, "volume": 12698752.0}, {"date": "2019-09-30", "close": 12.0625, "volume": 7905200.0}, {"date": "2019-10-01", "close": 11.91, "volume": 13122720.0}, {"date": "2019-10-02", "close": 11.6738, "volume": 10370744.0}, {"date": "2019-10-03", "close": 11.8275, "volume": 7117480.0}, {"date": "2019-10-04", "close": 12.0175, "volume": 6989456.0}, {"date": "2019-10-07", "close": 11.9213, "volume": 7889320.0}, {"date": "2019-10-08", "close": 11.6475, "volume": 7338384.0}, {"date": "2019-10-09", "close": 11.8688, "volume": 8015816.0}, {"date": "2019-10-10", "close": 11.9388, "volume": 6264176.0}, {"date": "2019-10-11", "close": 12.1225, "volume": 10662144.0}, {"date": "2019-10-14", "close": 12.1138, "volume": 10226592.0}, {"date": "2019-10-15", "close": 12.3025, "volume": 8876000.0}, {"date": "2019-10-16", "close": 12.3475, "volume": 10017352.0}, {"date": "2019-10-17", "close": 12.33, "volume": 6528352.0}, {"date": "2019-10-18", "close": 12.375, "volume": 10548456.0}, {"date": "2019-10-21", "close": 12.5513, "volume": 10957672.0}, {"date": "2019-10-22", "close": 12.3863, "volume": 10223256.0}, {"date": "2019-10-23", "close": 12.6988, "volume": 16269504.0}, {"date": "2019-10-24", "close": 12.7238, "volume": 9546568.0}, {"date": "2019-10-25", "close": 12.5288, "volume": 15003792.0}, {"date": "2019-10-28", "close": 12.6488, "volume": 11803432.0}, {"date": "2019-10-29", "close": 12.6225, "volume": 7060480.0}, {"date": "2019-10-30", "close": 12.6025, "volume": 8466160.0}, {"date": "2019-10-31", "close": 12.5413, "volume": 7840552.0}, {"date": "2019-11-01", "close": 12.8475, "volume": 9678584.0}, {"date": "2019-11-04", "close": 13.025, "volume": 8772352.0}, {"date": "2019-11-05", "close": 13.0513, "volume": 12083904.0}, {"date": "2019-11-06", "close": 12.8613, "volume": 8435880.0}, {"date": "2019-11-07", "close": 12.8163, "volume": 8254176.0}, {"date": "2019-11-08", "close": 12.8375, "volume": 6321528.0}, {"date": "2019-11-11", "close": 12.7713, "volume": 4881152.0}, {"date": "2019-11-12", "close": 12.6888, "volume": 6808064.0}, {"date": "2019-11-13", "close": 12.7088, "volume": 7081456.0}, {"date": "2019-11-14", "close": 12.6375, "volume": 6389112.0}, {"date": "2019-11-15", "close": 12.7813, "volume": 8259584.0}, {"date": "2019-11-18", "close": 12.8063, "volume": 11437024.0}, {"date": "2019-11-19", "close": 12.9075, "volume": 6512048.0}, {"date": "2019-11-20", "close": 12.7775, "volume": 8133176.0}, {"date": "2019-11-21", "close": 12.7225, "volume": 6925712.0}, {"date": "2019-11-22", "close": 12.7175, "volume": 5251712.0}, {"date": "2019-11-25", "close": 12.9063, "volume": 9424352.0}, {"date": "2019-11-26", "close": 12.8788, "volume": 18532688.0}, {"date": "2019-11-27", "close": 12.9713, "volume": 7354680.0}, {"date": "2019-11-29", "close": 13.0, "volume": 3487304.0}, {"date": "2019-12-02", "close": 12.8375, "volume": 7614280.0}, {"date": "2019-12-03", "close": 12.7225, "volume": 9155952.0}, {"date": "2019-12-04", "close": 12.8737, "volume": 5824904.0}, {"date": "2019-12-05", "close": 12.8725, "volume": 7773992.0}, {"date": "2019-12-06", "close": 13.0038, "volume": 5871208.0}, {"date": "2019-12-09", "close": 13.0575, "volume": 6377960.0}, {"date": "2019-12-10", "close": 13.14, "volume": 8823688.0}, {"date": "2019-12-11", "close": 13.2413, "volume": 8757232.0}, {"date": "2019-12-12", "close": 13.5025, "volume": 10287176.0}, {"date": "2019-12-13", "close": 13.3925, "volume": 8951792.0}, {"date": "2019-12-16", "close": 13.4738, "volume": 7553176.0}, {"date": "2019-12-17", "close": 13.3625, "volume": 7450136.0}, {"date": "2019-12-18", "close": 13.2775, "volume": 12385040.0}, {"date": "2019-12-19", "close": 13.3813, "volume": 6341400.0}, {"date": "2019-12-20", "close": 13.3938, "volume": 15184216.0}, {"date": "2019-12-23", "close": 13.4075, "volume": 6079048.0}, {"date": "2019-12-24", "close": 13.4038, "volume": 1325528.0}, {"date": "2019-12-26", "close": 13.4987, "volume": 3384032.0}, {"date": "2019-12-27", "close": 13.5075, "volume": 5596728.0}, {"date": "2019-12-30", "close": 13.535, "volume": 4732152.0}, {"date": "2019-12-31", "close": 13.5288, "volume": 6347472.0}, {"date": "2020-01-02", "close": 13.6538, "volume": 9372248.0}, {"date": "2020-01-03", "close": 13.5113, "volume": 5591280.0}, {"date": "2020-01-06", "close": 13.4413, "volume": 8785672.0}, {"date": "2020-01-07", "close": 13.5138, "volume": 6673992.0}, {"date": "2020-01-08", "close": 13.5463, "volume": 6463328.0}, {"date": "2020-01-09", "close": 13.5938, "volume": 9507256.0}, {"date": "2020-01-10", "close": 13.54, "volume": 6048768.0}, {"date": "2020-01-13", "close": 13.6388, "volume": 5770256.0}, {"date": "2020-01-14", "close": 13.6875, "volume": 8220096.0}, {"date": "2020-01-15", "close": 13.5887, "volume": 5596008.0}, {"date": "2020-01-16", "close": 13.7238, "volume": 4726144.0}, {"date": "2020-01-17", "close": 13.6813, "volume": 10202704.0}, {"date": "2020-01-21", "close": 13.5325, "volume": 13712520.0}, {"date": "2020-01-22", "close": 13.3287, "volume": 23003176.0}, {"date": "2020-01-23", "close": 13.2925, "volume": 14040320.0}, {"date": "2020-01-24", "close": 13.17, "volume": 9139040.0}, {"date": "2020-01-27", "close": 12.8287, "volume": 13867360.0}, {"date": "2020-01-28", "close": 12.9263, "volume": 12602368.0}, {"date": "2020-01-29", "close": 12.9275, "volume": 8351488.0}, {"date": "2020-01-30", "close": 12.7338, "volume": 9898624.0}, {"date": "2020-01-31", "close": 12.4338, "volume": 12429800.0}, {"date": "2020-02-03", "close": 12.4938, "volume": 11885024.0}, {"date": "2020-02-04", "close": 12.98, "volume": 12391160.0}, {"date": "2020-02-05", "close": 13.0787, "volume": 8020176.0}, {"date": "2020-02-06", "close": 12.995, "volume": 5639272.0}, {"date": "2020-02-07", "close": 12.92, "volume": 11155920.0}, {"date": "2020-02-10", "close": 12.85, "volume": 14314096.0}, {"date": "2020-02-11", "close": 12.8275, "volume": 11002248.0}, {"date": "2020-02-12", "close": 12.9438, "volume": 7948760.0}, {"date": "2020-02-13", "close": 13.0463, "volume": 7696152.0}, {"date": "2020-02-14", "close": 13.0087, "volume": 5472680.0}, {"date": "2020-02-18", "close": 12.6738, "volume": 11918336.0}, {"date": "2020-02-19", "close": 12.8888, "volume": 8437768.0}, {"date": "2020-02-20", "close": 12.9637, "volume": 9562920.0}, {"date": "2020-02-21", "close": 12.7188, "volume": 9476152.0}, {"date": "2020-02-24", "close": 12.2088, "volume": 17568664.0}, {"date": "2020-02-25", "close": 11.9338, "volume": 20228976.0}, {"date": "2020-02-26", "close": 11.9588, "volume": 19678160.0}, {"date": "2020-02-27", "close": 11.5725, "volume": 17008616.0}, {"date": "2020-02-28", "close": 11.46, "volume": 23958104.0}, {"date": "2020-03-02", "close": 11.8663, "volume": 20318680.0}, {"date": "2020-03-03", "close": 11.6213, "volume": 14505936.0}, {"date": "2020-03-04", "close": 12.125, "volume": 10119840.0}, {"date": "2020-03-05", "close": 11.6775, "volume": 13448136.0}, {"date": "2020-03-06", "close": 11.57, "volume": 12686032.0}, {"date": "2020-03-09", "close": 10.6913, "volume": 18616864.0}, {"date": "2020-03-10", "close": 11.3112, "volume": 23157264.0}, {"date": "2020-03-11", "close": 10.5338, "volume": 19666272.0}, {"date": "2020-03-12", "close": 9.39, "volume": 29113984.0}, {"date": "2020-03-13", "close": 9.95, "volume": 33855368.0}, {"date": "2020-03-16", "close": 8.5425, "volume": 28138608.0}, {"date": "2020-03-17", "close": 8.9162, "volume": 23155696.0}, {"date": "2020-03-18", "close": 8.5512, "volume": 23648824.0}, {"date": "2020-03-19", "close": 8.595, "volume": 24567304.0}, {"date": "2020-03-20", "close": 8.755, "volume": 25071832.0}, {"date": "2020-03-23", "close": 8.625, "volume": 29700800.0}, {"date": "2020-03-24", "close": 9.2688, "volume": 23486488.0}, {"date": "2020-03-25", "close": 9.365, "volume": 20803480.0}, {"date": "2020-03-26", "close": 9.8963, "volume": 20660280.0}, {"date": "2020-03-27", "close": 9.2837, "volume": 15247288.0}, {"date": "2020-03-30", "close": 9.4787, "volume": 21611600.0}, {"date": "2020-03-31", "close": 9.11, "volume": 18669800.0}, {"date": "2020-04-01", "close": 8.69, "volume": 22803464.0}, {"date": "2020-04-02", "close": 8.595, "volume": 34438528.0}, {"date": "2020-04-03", "close": 8.5525, "volume": 16890080.0}, {"date": "2020-04-06", "close": 9.4175, "volume": 30325704.0}, {"date": "2020-04-07", "close": 9.4637, "volume": 19899216.0}, {"date": "2020-04-08", "close": 9.9525, "volume": 17677968.0}, {"date": "2020-04-09", "close": 10.2388, "volume": 14284304.0}, {"date": "2020-04-13", "close": 10.0825, "volume": 12889224.0}, {"date": "2020-04-14", "close": 10.3088, "volume": 18933072.0}, {"date": "2020-04-15", "close": 10.0463, "volume": 17313296.0}, {"date": "2020-04-16", "close": 10.1075, "volume": 12368256.0}, {"date": "2020-04-17", "close": 10.5275, "volume": 17748168.0}, {"date": "2020-04-20", "close": 10.1563, "volume": 14660640.0}, {"date": "2020-04-21", "close": 9.615, "volume": 32837584.0}, {"date": "2020-04-22", "close": 10.2088, "volume": 26792720.0}, {"date": "2020-04-23", "close": 10.4975, "volume": 23203368.0}, {"date": "2020-04-24", "close": 10.7713, "volume": 11338568.0}, {"date": "2020-04-27", "close": 10.9413, "volume": 11336104.0}, {"date": "2020-04-28", "close": 11.0425, "volume": 13497344.0}, {"date": "2020-04-29", "close": 11.52, "volume": 11265656.0}, {"date": "2020-04-30", "close": 11.0325, "volume": 15395632.0}, {"date": "2020-05-01", "close": 10.6875, "volume": 12952160.0}, {"date": "2020-05-04", "close": 10.49, "volume": 13468288.0}, {"date": "2020-05-05", "close": 10.7813, "volume": 7972784.0}, {"date": "2020-05-06", "close": 10.76, "volume": 8368432.0}, {"date": "2020-05-07", "close": 10.905, "volume": 8413048.0}, {"date": "2020-05-08", "close": 11.195, "volume": 8589920.0}, {"date": "2020-05-11", "close": 10.8875, "volume": 9082936.0}, {"date": "2020-05-12", "close": 10.5338, "volume": 10097616.0}, {"date": "2020-05-13", "close": 10.2275, "volume": 11850744.0}, {"date": "2020-05-14", "close": 10.41, "volume": 13210400.0}, {"date": "2020-05-15", "close": 10.2888, "volume": 13001432.0}, {"date": "2020-05-18", "close": 11.055, "volume": 12358896.0}, {"date": "2020-05-19", "close": 11.14, "volume": 8901664.0}, {"date": "2020-05-20", "close": 11.37, "volume": 8150696.0}, {"date": "2020-05-21", "close": 11.2762, "volume": 11757912.0}, {"date": "2020-05-22", "close": 11.35, "volume": 12736488.0}, {"date": "2020-05-26", "close": 11.7487, "volume": 16441672.0}, {"date": "2020-05-27", "close": 11.9413, "volume": 13282840.0}, {"date": "2020-05-28", "close": 11.9187, "volume": 11508920.0}, {"date": "2020-05-29", "close": 12.07, "volume": 16493128.0}, {"date": "2020-06-01", "close": 12.2163, "volume": 11014360.0}, {"date": "2020-06-02", "close": 12.3675, "volume": 15234536.0}, {"date": "2020-06-03", "close": 12.8988, "volume": 15874408.0}, {"date": "2020-06-04", "close": 12.6962, "volume": 16999864.0}, {"date": "2020-06-05", "close": 13.375, "volume": 28778160.0}, {"date": "2020-06-08", "close": 13.01, "volume": 21279560.0}, {"date": "2020-06-09", "close": 12.715, "volume": 12159192.0}, {"date": "2020-06-10", "close": 12.5425, "volume": 8860184.0}, {"date": "2020-06-11", "close": 11.8138, "volume": 13726096.0}, {"date": "2020-06-12", "close": 11.8763, "volume": 11704792.0}, {"date": "2020-06-15", "close": 12.06, "volume": 10159016.0}, {"date": "2020-06-16", "close": 12.3212, "volume": 10458544.0}, {"date": "2020-06-17", "close": 12.3088, "volume": 8785016.0}, {"date": "2020-06-18", "close": 12.245, "volume": 6516440.0}, {"date": "2020-06-19", "close": 12.1288, "volume": 19207752.0}, {"date": "2020-06-22", "close": 12.195, "volume": 7690624.0}, {"date": "2020-06-23", "close": 12.1438, "volume": 8621624.0}, {"date": "2020-06-24", "close": 11.8263, "volume": 13779392.0}, {"date": "2020-06-25", "close": 11.9, "volume": 7219568.0}, {"date": "2020-06-26", "close": 11.7463, "volume": 24532904.0}, {"date": "2020-06-29", "close": 11.9038, "volume": 10055240.0}, {"date": "2020-06-30", "close": 11.9763, "volume": 16894176.0}, {"date": "2020-07-01", "close": 11.885, "volume": 11724168.0}, {"date": "2020-07-02", "close": 11.9838, "volume": 10166336.0}, {"date": "2020-07-06", "close": 12.2675, "volume": 8308584.0}, {"date": "2020-07-07", "close": 12.0275, "volume": 7357136.0}, {"date": "2020-07-08", "close": 11.8813, "volume": 11970920.0}, {"date": "2020-07-09", "close": 11.8112, "volume": 13549000.0}, {"date": "2020-07-10", "close": 11.8663, "volume": 9253112.0}, {"date": "2020-07-13", "close": 11.8075, "volume": 15091064.0}, {"date": "2020-07-14", "close": 12.175, "volume": 15850168.0}, {"date": "2020-07-15", "close": 12.555, "volume": 18894568.0}, {"date": "2020-07-16", "close": 12.6138, "volume": 8937864.0}, {"date": "2020-07-17", "close": 12.7525, "volume": 9891096.0}, {"date": "2020-07-20", "close": 12.685, "volume": 11636568.0}, {"date": "2020-07-21", "close": 12.7625, "volume": 10030488.0}, {"date": "2020-07-22", "close": 12.9088, "volume": 15348680.0}, {"date": "2020-07-23", "close": 13.2, "volume": 17785360.0}, {"date": "2020-07-24", "close": 13.0488, "volume": 11742280.0}, {"date": "2020-07-27", "close": 13.2713, "volume": 9836032.0}, {"date": "2020-07-28", "close": 13.0262, "volume": 9504552.0}, {"date": "2020-07-29", "close": 13.2288, "volume": 10911616.0}, {"date": "2020-07-30", "close": 13.1463, "volume": 9522952.0}, {"date": "2020-07-31", "close": 13.22, "volume": 9451496.0}, {"date": "2020-08-03", "close": 13.4238, "volume": 8876384.0}, {"date": "2020-08-04", "close": 13.5525, "volume": 8808360.0}, {"date": "2020-08-05", "close": 13.5813, "volume": 6473288.0}, {"date": "2020-08-06", "close": 13.5437, "volume": 6200984.0}, {"date": "2020-08-07", "close": 13.495, "volume": 8714928.0}, {"date": "2020-08-10", "close": 13.515, "volume": 18143256.0}, {"date": "2020-08-11", "close": 13.6013, "volume": 13312008.0}, {"date": "2020-08-12", "close": 13.7238, "volume": 10844648.0}, {"date": "2020-08-13", "close": 13.8212, "volume": 8279560.0}, {"date": "2020-08-14", "close": 13.7225, "volume": 6377576.0}, {"date": "2020-08-17", "close": 13.7363, "volume": 6711168.0}, {"date": "2020-08-18", "close": 13.6438, "volume": 6657464.0}, {"date": "2020-08-19", "close": 13.6425, "volume": 4677088.0}, {"date": "2020-08-20", "close": 13.4125, "volume": 7106056.0}, {"date": "2020-08-21", "close": 13.53, "volume": 7705752.0}, {"date": "2020-08-24", "close": 13.5938, "volume": 6621192.0}, {"date": "2020-08-25", "close": 13.6138, "volume": 8588000.0}, {"date": "2020-08-26", "close": 13.6313, "volume": 7500376.0}, {"date": "2020-08-27", "close": 13.5125, "volume": 6506376.0}, {"date": "2020-08-28", "close": 13.7225, "volume": 8610448.0}, {"date": "2020-08-31", "close": 13.725, "volume": 8831216.0}, {"date": "2020-09-01", "close": 13.8488, "volume": 10033784.0}, {"date": "2020-09-02", "close": 14.12, "volume": 10904256.0}, {"date": "2020-09-03", "close": 13.5588, "volume": 10073592.0}, {"date": "2020-09-04", "close": 13.5563, "volume": 10423656.0}, {"date": "2020-09-08", "close": 13.1325, "volume": 13579088.0}, {"date": "2020-09-09", "close": 13.3475, "volume": 20953904.0}, {"date": "2020-09-10", "close": 13.0663, "volume": 10929672.0}, {"date": "2020-09-11", "close": 13.0363, "volume": 13675128.0}, {"date": "2020-09-14", "close": 13.3475, "volume": 10026568.0}, {"date": "2020-09-15", "close": 13.5413, "volume": 7211392.0}, {"date": "2020-09-16", "close": 13.635, "volume": 10834480.0}, {"date": "2020-09-17", "close": 13.735, "volume": 15965400.0}, {"date": "2020-09-18", "close": 13.6088, "volume": 16570288.0}, {"date": "2020-09-21", "close": 12.9362, "volume": 12670536.0}, {"date": "2020-09-22", "close": 13.0775, "volume": 13037248.0}, {"date": "2020-09-23", "close": 12.9113, "volume": 12184048.0}, {"date": "2020-09-24", "close": 13.0238, "volume": 10707824.0}, {"date": "2020-09-25", "close": 13.2075, "volume": 8971784.0}, {"date": "2020-09-28", "close": 13.5225, "volume": 9641888.0}, {"date": "2020-09-29", "close": 13.5787, "volume": 12147296.0}, {"date": "2020-09-30", "close": 13.5338, "volume": 14788752.0}, {"date": "2020-10-01", "close": 13.7238, "volume": 8236576.0}, {"date": "2020-10-02", "close": 13.67, "volume": 9674624.0}, {"date": "2020-10-05", "close": 13.9413, "volume": 11793104.0}, {"date": "2020-10-06", "close": 13.7675, "volume": 9405368.0}, {"date": "2020-10-07", "close": 14.1288, "volume": 6872128.0}, {"date": "2020-10-08", "close": 14.1875, "volume": 5628480.0}, {"date": "2020-10-09", "close": 14.1862, "volume": 9678096.0}, {"date": "2020-10-12", "close": 14.345, "volume": 15675800.0}, {"date": "2020-10-13", "close": 14.1225, "volume": 12277896.0}, {"date": "2020-10-14", "close": 14.185, "volume": 8503240.0}, {"date": "2020-10-15", "close": 14.295, "volume": 10897488.0}, {"date": "2020-10-16", "close": 14.395, "volume": 23780976.0}, {"date": "2020-10-19", "close": 14.1375, "volume": 12494120.0}, {"date": "2020-10-20", "close": 14.325, "volume": 11036328.0}, {"date": "2020-10-21", "close": 14.3675, "volume": 17345824.0}, {"date": "2020-10-22", "close": 14.8138, "volume": 13179512.0}, {"date": "2020-10-23", "close": 14.9688, "volume": 12252912.0}, {"date": "2020-10-26", "close": 14.5563, "volume": 8864872.0}, {"date": "2020-10-27", "close": 14.3813, "volume": 10070864.0}, {"date": "2020-10-28", "close": 13.9388, "volume": 9261752.0}, {"date": "2020-10-29", "close": 14.1463, "volume": 11079792.0}, {"date": "2020-10-30", "close": 14.105, "volume": 8873664.0}, {"date": "2020-11-02", "close": 14.3837, "volume": 12027592.0}, {"date": "2020-11-03", "close": 14.5625, "volume": 11781056.0}, {"date": "2020-11-04", "close": 14.49, "volume": 17652904.0}, {"date": "2020-11-05", "close": 14.9325, "volume": 13584448.0}, {"date": "2020-11-06", "close": 15.0425, "volume": 6655712.0}, {"date": "2020-11-09", "close": 15.1988, "volume": 15653240.0}, {"date": "2020-11-10", "close": 15.2312, "volume": 16145920.0}, {"date": "2020-11-11", "close": 15.535, "volume": 17130088.0}, {"date": "2020-11-12", "close": 15.0262, "volume": 12892896.0}, {"date": "2020-11-13", "close": 15.425, "volume": 10505264.0}, {"date": "2020-11-16", "close": 15.785, "volume": 13035096.0}, {"date": "2020-11-17", "close": 15.8825, "volume": 12226032.0}, {"date": "2020-11-18", "close": 15.725, "volume": 11279384.0}, {"date": "2020-11-19", "close": 15.9, "volume": 7331632.0}, {"date": "2020-11-20", "close": 15.9238, "volume": 12278200.0}, {"date": "2020-11-23", "close": 16.0087, "volume": 8892848.0}, {"date": "2020-11-24", "close": 16.4063, "volume": 10308136.0}, {"date": "2020-11-25", "close": 16.3538, "volume": 6956520.0}, {"date": "2020-11-27", "close": 16.4937, "volume": 4215456.0}, {"date": "2020-11-30", "close": 16.3513, "volume": 14528800.0}, {"date": "2020-12-01", "close": 16.4513, "volume": 15056080.0}, {"date": "2020-12-02", "close": 16.3863, "volume": 11672088.0}, {"date": "2020-12-03", "close": 16.4625, "volume": 10791592.0}, {"date": "2020-12-04", "close": 16.6138, "volume": 11344712.0}, {"date": "2020-12-07", "close": 16.5538, "volume": 13017128.0}, {"date": "2020-12-08", "close": 16.655, "volume": 10961104.0}, {"date": "2020-12-09", "close": 16.7025, "volume": 11241400.0}, {"date": "2020-12-10", "close": 16.4263, "volume": 10098088.0}, {"date": "2020-12-11", "close": 16.3762, "volume": 10177832.0}, {"date": "2020-12-14", "close": 16.2875, "volume": 8609952.0}, {"date": "2020-12-15", "close": 16.4438, "volume": 9806688.0}, {"date": "2020-12-16", "close": 16.3575, "volume": 8550592.0}, {"date": "2020-12-17", "close": 16.5212, "volume": 8574912.0}, {"date": "2020-12-18", "close": 16.3313, "volume": 18917528.0}, {"date": "2020-12-21", "close": 16.17, "volume": 13602448.0}, {"date": "2020-12-22", "close": 16.1088, "volume": 6864376.0}, {"date": "2020-12-23", "close": 16.095, "volume": 7758424.0}, {"date": "2020-12-24", "close": 16.1462, "volume": 2698512.0}, {"date": "2020-12-28", "close": 16.23, "volume": 5133696.0}, {"date": "2020-12-29", "close": 16.055, "volume": 6939488.0}, {"date": "2020-12-30", "close": 16.23, "volume": 5860632.0}, {"date": "2020-12-31", "close": 16.3463, "volume": 7101456.0}, {"date": "2021-01-04", "close": 16.065, "volume": 8225808.0}, {"date": "2021-01-05", "close": 16.3425, "volume": 10847456.0}, {"date": "2021-01-06", "close": 16.7488, "volume": 8882800.0}, {"date": "2021-01-07", "close": 16.9888, "volume": 7309624.0}, {"date": "2021-01-08", "close": 16.92, "volume": 7742360.0}, {"date": "2021-01-11", "close": 16.96, "volume": 6519160.0}, {"date": "2021-01-12", "close": 16.8675, "volume": 5939664.0}, {"date": "2021-01-13", "close": 16.8075, "volume": 6483136.0}, {"date": "2021-01-14", "close": 16.73, "volume": 6427744.0}, {"date": "2021-01-15", "close": 16.4675, "volume": 10975784.0}, {"date": "2021-01-19", "close": 16.5437, "volume": 8613424.0}, {"date": "2021-01-20", "close": 16.7437, "volume": 6722448.0}, {"date": "2021-01-21", "close": 16.6375, "volume": 8320600.0}, {"date": "2021-01-22", "close": 16.53, "volume": 12435880.0}, {"date": "2021-01-25", "close": 16.6025, "volume": 14381056.0}, {"date": "2021-01-26", "close": 16.2525, "volume": 12819752.0}, {"date": "2021-01-27", "close": 15.6962, "volume": 26676936.0}, {"date": "2021-01-28", "close": 15.8562, "volume": 17995232.0}, {"date": "2021-01-29", "close": 15.61, "volume": 17253736.0}, {"date": "2021-02-01", "close": 15.7037, "volume": 19325392.0}, {"date": "2021-02-02", "close": 15.8725, "volume": 9200208.0}, {"date": "2021-02-03", "close": 15.81, "volume": 10295632.0}, {"date": "2021-02-04", "close": 16.0463, "volume": 6250128.0}, {"date": "2021-02-05", "close": 16.1875, "volume": 8458112.0}, {"date": "2021-02-08", "close": 16.5375, "volume": 8182048.0}, {"date": "2021-02-09", "close": 16.5263, "volume": 6922456.0}, {"date": "2021-02-10", "close": 16.415, "volume": 7688248.0}, {"date": "2021-02-11", "close": 16.5738, "volume": 8613032.0}, {"date": "2021-02-12", "close": 16.9875, "volume": 11302200.0}, {"date": "2021-02-16", "close": 16.9675, "volume": 10897544.0}, {"date": "2021-02-17", "close": 16.7463, "volume": 6662592.0}, {"date": "2021-02-18", "close": 16.3425, "volume": 15035760.0}, {"date": "2021-02-19", "close": 16.5538, "volume": 20333488.0}, {"date": "2021-02-22", "close": 16.2488, "volume": 9829312.0}, {"date": "2021-02-23", "close": 15.9238, "volume": 21472088.0}, {"date": "2021-02-24", "close": 16.1938, "volume": 13167816.0}, {"date": "2021-02-25", "close": 15.6512, "volume": 12016016.0}, {"date": "2021-02-26", "close": 15.71, "volume": 15048224.0}, {"date": "2021-03-01", "close": 16.245, "volume": 10704816.0}, {"date": "2021-03-02", "close": 16.1288, "volume": 10886712.0}, {"date": "2021-03-03", "close": 15.7125, "volume": 13084008.0}, {"date": "2021-03-04", "close": 15.01, "volume": 19024424.0}, {"date": "2021-03-05", "close": 15.39, "volume": 14359320.0}, {"date": "2021-03-08", "close": 15.335, "volume": 12974920.0}, {"date": "2021-03-09", "close": 15.55, "volume": 9760308.0}, {"date": "2021-03-10", "close": 15.5225, "volume": 12685500.0}, {"date": "2021-03-11", "close": 15.98, "volume": 14270604.0}, {"date": "2021-03-12", "close": 16.0225, "volume": 8627832.0}, {"date": "2021-03-15", "close": 16.4625, "volume": 10059248.0}, {"date": "2021-03-16", "close": 16.3275, "volume": 11674640.0}, {"date": "2021-03-17", "close": 16.3175, "volume": 8334296.0}, {"date": "2021-03-18", "close": 16.25, "volume": 9556632.0}, {"date": "2021-03-19", "close": 16.075, "volume": 13085352.0}, {"date": "2021-03-22", "close": 16.1775, "volume": 9378024.0}, {"date": "2021-03-23", "close": 15.7325, "volume": 12551428.0}, {"date": "2021-03-24", "close": 15.9125, "volume": 8206072.0}, {"date": "2021-03-25", "close": 16.125, "volume": 10148356.0}, {"date": "2021-03-26", "close": 16.6225, "volume": 9623020.0}, {"date": "2021-03-29", "close": 16.5525, "volume": 8054536.0}, {"date": "2021-03-30", "close": 16.3975, "volume": 10347900.0}, {"date": "2021-03-31", "close": 16.4925, "volume": 11967292.0}, {"date": "2021-04-01", "close": 16.7625, "volume": 10890380.0}, {"date": "2021-04-05", "close": 17.205, "volume": 7162568.0}, {"date": "2021-04-06", "close": 17.07, "volume": 8597128.0}, {"date": "2021-04-07", "close": 16.8225, "volume": 16518384.0}, {"date": "2021-04-08", "close": 17.015, "volume": 12069044.0}, {"date": "2021-04-09", "close": 17.115, "volume": 8590016.0}, {"date": "2021-04-12", "close": 16.93, "volume": 12211852.0}, {"date": "2021-04-13", "close": 16.9575, "volume": 14475800.0}, {"date": "2021-04-14", "close": 16.9275, "volume": 11596208.0}, {"date": "2021-04-15", "close": 17.13, "volume": 8404496.0}, {"date": "2021-04-16", "close": 17.12, "volume": 24397232.0}, {"date": "2021-04-19", "close": 16.8775, "volume": 11084976.0}, {"date": "2021-04-20", "close": 16.6975, "volume": 6126944.0}, {"date": "2021-04-21", "close": 16.9325, "volume": 12585780.0}, {"date": "2021-04-22", "close": 16.9, "volume": 13378040.0}, {"date": "2021-04-23", "close": 17.2, "volume": 14221588.0}, {"date": "2021-04-26", "close": 17.245, "volume": 9809972.0}, {"date": "2021-04-27", "close": 17.065, "volume": 12584472.0}, {"date": "2021-04-28", "close": 16.88, "volume": 19773136.0}, {"date": "2021-04-29", "close": 17.16, "volume": 11604348.0}, {"date": "2021-04-30", "close": 16.835, "volume": 14866992.0}, {"date": "2021-05-03", "close": 16.5625, "volume": 13544180.0}, {"date": "2021-05-04", "close": 16.5175, "volume": 18542232.0}, {"date": "2021-05-05", "close": 16.725, "volume": 8455560.0}, {"date": "2021-05-06", "close": 16.7375, "volume": 10553868.0}, {"date": "2021-05-07", "close": 17.0275, "volume": 8425656.0}, {"date": "2021-05-10", "close": 16.765, "volume": 11301916.0}, {"date": "2021-05-11", "close": 16.5775, "volume": 10643416.0}, {"date": "2021-05-12", "close": 16.0425, "volume": 10198672.0}, {"date": "2021-05-13", "close": 16.325, "volume": 7974852.0}, {"date": "2021-05-14", "close": 16.59, "volume": 6346764.0}, {"date": "2021-05-17", "close": 16.625, "volume": 6563188.0}, {"date": "2021-05-18", "close": 16.425, "volume": 8814020.0}, {"date": "2021-05-19", "close": 16.485, "volume": 9259812.0}, {"date": "2021-05-20", "close": 16.6475, "volume": 7129680.0}, {"date": "2021-05-21", "close": 16.5875, "volume": 14580456.0}, {"date": "2021-05-24", "close": 16.7675, "volume": 6431296.0}, {"date": "2021-05-25", "close": 16.74, "volume": 6528612.0}, {"date": "2021-05-26", "close": 16.775, "volume": 5933136.0}, {"date": "2021-05-27", "close": 16.7975, "volume": 9877592.0}, {"date": "2021-05-28", "close": 16.815, "volume": 7852808.0}, {"date": "2021-06-01", "close": 16.8975, "volume": 8197232.0}, {"date": "2021-06-02", "close": 16.94, "volume": 9716320.0}, {"date": "2021-06-03", "close": 17.01, "volume": 8692192.0}, {"date": "2021-06-04", "close": 17.29, "volume": 6809456.0}, {"date": "2021-06-07", "close": 17.0475, "volume": 6722188.0}, {"date": "2021-06-08", "close": 17.0425, "volume": 5003280.0}, {"date": "2021-06-09", "close": 17.035, "volume": 6750168.0}, {"date": "2021-06-10", "close": 17.0675, "volume": 7319584.0}, {"date": "2021-06-11", "close": 17.1125, "volume": 13640980.0}, {"date": "2021-06-14", "close": 17.0775, "volume": 6613628.0}, {"date": "2021-06-15", "close": 17.1075, "volume": 7187688.0}, {"date": "2021-06-16", "close": 17.055, "volume": 10761900.0}, {"date": "2021-06-17", "close": 16.8475, "volume": 11249176.0}, {"date": "2021-06-18", "close": 16.57, "volume": 17662928.0}, {"date": "2021-06-21", "close": 16.7575, "volume": 9379316.0}, {"date": "2021-06-22", "close": 16.8825, "volume": 12317060.0}, {"date": "2021-06-23", "close": 16.8575, "volume": 9249008.0}, {"date": "2021-06-24", "close": 17.01, "volume": 7047468.0}, {"date": "2021-06-25", "close": 16.9825, "volume": 14416100.0}, {"date": "2021-06-28", "close": 17.1, "volume": 8238912.0}, {"date": "2021-06-29", "close": 17.125, "volume": 8629384.0}, {"date": "2021-06-30", "close": 17.1025, "volume": 10941988.0}, {"date": "2021-07-01", "close": 17.24, "volume": 9552696.0}, {"date": "2021-07-02", "close": 17.4875, "volume": 12255888.0}, {"date": "2021-07-06", "close": 17.3275, "volume": 9286648.0}, {"date": "2021-07-07", "close": 17.46, "volume": 7628116.0}, {"date": "2021-07-08", "close": 17.275, "volume": 7930564.0}, {"date": "2021-07-09", "close": 17.5775, "volume": 9421152.0}, {"date": "2021-07-12", "close": 17.5925, "volume": 11776080.0}, {"date": "2021-07-13", "close": 17.4825, "volume": 11200868.0}, {"date": "2021-07-14", "close": 17.4625, "volume": 11238584.0}, {"date": "2021-07-15", "close": 17.2725, "volume": 13580696.0}, {"date": "2021-07-16", "close": 17.0075, "volume": 25825108.0}, {"date": "2021-07-19", "close": 16.8475, "volume": 14654952.0}, {"date": "2021-07-20", "close": 17.1525, "volume": 8953500.0}, {"date": "2021-07-21", "close": 17.5375, "volume": 13851344.0}, {"date": "2021-07-22", "close": 17.5075, "volume": 9834708.0}, {"date": "2021-07-23", "close": 17.75, "volume": 8386408.0}, {"date": "2021-07-26", "close": 17.685, "volume": 9487220.0}, {"date": "2021-07-27", "close": 17.5975, "volume": 11264244.0}, {"date": "2021-07-28", "close": 17.6925, "volume": 18439660.0}, {"date": "2021-07-29", "close": 17.99, "volume": 14157960.0}, {"date": "2021-07-30", "close": 18.1225, "volume": 9900196.0}, {"date": "2021-08-02", "close": 18.17, "volume": 12950428.0}, {"date": "2021-08-03", "close": 18.4575, "volume": 14075184.0}, {"date": "2021-08-04", "close": 18.3875, "volume": 8717340.0}, {"date": "2021-08-05", "close": 18.42, "volume": 7598968.0}, {"date": "2021-08-06", "close": 18.4075, "volume": 6117020.0}, {"date": "2021-08-09", "close": 18.3575, "volume": 5920324.0}, {"date": "2021-08-10", "close": 18.4075, "volume": 5366252.0}, {"date": "2021-08-11", "close": 18.43, "volume": 5253360.0}, {"date": "2021-08-12", "close": 18.4775, "volume": 7282444.0}, {"date": "2021-08-13", "close": 18.4975, "volume": 4694752.0}, {"date": "2021-08-16", "close": 18.625, "volume": 6244064.0}, {"date": "2021-08-17", "close": 18.5275, "volume": 8350188.0}, {"date": "2021-08-18", "close": 18.4775, "volume": 9407520.0}, {"date": "2021-08-19", "close": 18.53, "volume": 8490984.0}, {"date": "2021-08-20", "close": 18.6175, "volume": 14730152.0}, {"date": "2021-08-23", "close": 18.815, "volume": 7866536.0}, {"date": "2021-08-24", "close": 18.835, "volume": 9932584.0}, {"date": "2021-08-25", "close": 18.945, "volume": 5971120.0}, {"date": "2021-08-26", "close": 18.905, "volume": 6240000.0}, {"date": "2021-08-27", "close": 19.1875, "volume": 8902104.0}, {"date": "2021-08-30", "close": 19.2325, "volume": 5072884.0}, {"date": "2021-08-31", "close": 19.1575, "volume": 8521548.0}, {"date": "2021-09-01", "close": 19.085, "volume": 7935424.0}, {"date": "2021-09-02", "close": 19.21, "volume": 6637484.0}, {"date": "2021-09-03", "close": 19.26, "volume": 5312092.0}, {"date": "2021-09-07", "close": 18.995, "volume": 7497732.0}, {"date": "2021-09-08", "close": 18.89, "volume": 7684376.0}, {"date": "2021-09-09", "close": 18.805, "volume": 8499404.0}, {"date": "2021-09-10", "close": 18.84, "volume": 7533860.0}, {"date": "2021-09-13", "close": 18.98, "volume": 12460952.0}, {"date": "2021-09-14", "close": 18.9325, "volume": 8145480.0}, {"date": "2021-09-15", "close": 19.1025, "volume": 8096184.0}, {"date": "2021-09-16", "close": 19.1175, "volume": 8154268.0}, {"date": "2021-09-17", "close": 18.93, "volume": 19256700.0}, {"date": "2021-09-20", "close": 18.55, "volume": 11603708.0}, {"date": "2021-09-21", "close": 18.4675, "volume": 8404656.0}, {"date": "2021-09-22", "close": 18.89, "volume": 10468148.0}, {"date": "2021-09-23", "close": 19.26, "volume": 7826716.0}, {"date": "2021-09-24", "close": 19.3725, "volume": 6153864.0}, {"date": "2021-09-27", "close": 19.3175, "volume": 8194964.0}, {"date": "2021-09-28", "close": 18.91, "volume": 16619492.0}, {"date": "2021-09-29", "close": 18.635, "volume": 17507084.0}, {"date": "2021-09-30", "close": 18.3075, "volume": 13759780.0}, {"date": "2021-10-01", "close": 18.6525, "volume": 10980964.0}, {"date": "2021-10-04", "close": 18.385, "volume": 8599216.0}, {"date": "2021-10-05", "close": 18.6475, "volume": 7820540.0}, {"date": "2021-10-06", "close": 18.6325, "volume": 7176184.0}, {"date": "2021-10-07", "close": 18.9, "volume": 4907236.0}, {"date": "2021-10-08", "close": 18.935, "volume": 5362116.0}, {"date": "2021-10-11", "close": 18.7675, "volume": 5501596.0}, {"date": "2021-10-12", "close": 18.5, "volume": 6463224.0}, {"date": "2021-10-13", "close": 18.6075, "volume": 9591000.0}, {"date": "2021-10-14", "close": 19.1075, "volume": 6609788.0}, {"date": "2021-10-15", "close": 19.2675, "volume": 8200068.0}, {"date": "2021-10-18", "close": 19.37, "volume": 6124524.0}, {"date": "2021-10-19", "close": 19.4575, "volume": 5180412.0}, {"date": "2021-10-20", "close": 19.5875, "volume": 5819536.0}, {"date": "2021-10-21", "close": 19.8725, "volume": 8909112.0}, {"date": "2021-10-22", "close": 19.825, "volume": 5613624.0}, {"date": "2021-10-25", "close": 19.78, "volume": 6323808.0}, {"date": "2021-10-26", "close": 19.69, "volume": 7916120.0}, {"date": "2021-10-27", "close": 18.9425, "volume": 12239760.0}, {"date": "2021-10-28", "close": 19.1575, "volume": 13489632.0}, {"date": "2021-10-29", "close": 19.1925, "volume": 7415684.0}, {"date": "2021-11-01", "close": 19.24, "volume": 7798572.0}, {"date": "2021-11-02", "close": 19.46, "volume": 8726072.0}, {"date": "2021-11-03", "close": 19.5925, "volume": 5370976.0}, {"date": "2021-11-04", "close": 19.78, "volume": 5934460.0}, {"date": "2021-11-05", "close": 20.36, "volume": 8974496.0}, {"date": "2021-11-08", "close": 20.4125, "volume": 8860960.0}, {"date": "2021-11-09", "close": 20.5725, "volume": 6762124.0}, {"date": "2021-11-10", "close": 20.5725, "volume": 8023744.0}, {"date": "2021-11-11", "close": 20.705, "volume": 7741992.0}, {"date": "2021-11-12", "close": 21.005, "volume": 6973268.0}, {"date": "2021-11-15", "close": 21.24, "volume": 10402572.0}, {"date": "2021-11-16", "close": 21.26, "volume": 12821476.0}, {"date": "2021-11-17", "close": 21.225, "volume": 7528684.0}, {"date": "2021-11-18", "close": 21.19, "volume": 5857484.0}, {"date": "2021-11-19", "close": 21.285, "volume": 6615872.0}, {"date": "2021-11-22", "close": 21.065, "volume": 7203236.0}, {"date": "2021-11-23", "close": 21.2, "volume": 7239700.0}, {"date": "2021-11-24", "close": 21.075, "volume": 8055648.0}, {"date": "2021-11-26", "close": 20.405, "volume": 8902512.0}, {"date": "2021-11-29", "close": 20.7325, "volume": 8854892.0}, {"date": "2021-11-30", "close": 20.145, "volume": 15948980.0}, {"date": "2021-12-01", "close": 19.9975, "volume": 11565604.0}, {"date": "2021-12-02", "close": 20.365, "volume": 7862256.0}, {"date": "2021-12-03", "close": 20.4175, "volume": 11545768.0}, {"date": "2021-12-06", "close": 20.6875, "volume": 8469172.0}, {"date": "2021-12-07", "close": 20.9625, "volume": 7618692.0}, {"date": "2021-12-08", "close": 20.885, "volume": 5335248.0}, {"date": "2021-12-09", "close": 20.7775, "volume": 5285388.0}, {"date": "2021-12-10", "close": 21.0675, "volume": 7820096.0}, {"date": "2021-12-13", "close": 20.9, "volume": 8877388.0}, {"date": "2021-12-14", "close": 20.6175, "volume": 5929588.0}, {"date": "2021-12-15", "close": 21.0925, "volume": 8307292.0}, {"date": "2021-12-16", "close": 20.8875, "volume": 10052352.0}, {"date": "2021-12-17", "close": 20.62, "volume": 14137472.0}, {"date": "2021-12-20", "close": 20.285, "volume": 5779096.0}, {"date": "2021-12-21", "close": 20.765, "volume": 5118956.0}, {"date": "2021-12-22", "close": 20.9975, "volume": 6812196.0}, {"date": "2021-12-23", "close": 21.265, "volume": 5461280.0}, {"date": "2021-12-27", "close": 21.7325, "volume": 3879796.0}, {"date": "2021-12-28", "close": 21.78, "volume": 4522764.0}, {"date": "2021-12-29", "close": 21.985, "volume": 4754984.0}, {"date": "2021-12-30", "close": 21.755, "volume": 3337788.0}, {"date": "2021-12-31", "close": 21.865, "volume": 4855772.0}, {"date": "2022-01-03", "close": 21.625, "volume": 7705056.0}, {"date": "2022-01-04", "close": 21.6925, "volume": 8686048.0}, {"date": "2022-01-05", "close": 21.28, "volume": 7046224.0}, {"date": "2022-01-06", "close": 21.2975, "volume": 8065856.0}, {"date": "2022-01-07", "close": 20.53, "volume": 13071484.0}, {"date": "2022-01-10", "close": 20.48, "volume": 9542828.0}, {"date": "2022-01-11", "close": 20.6525, "volume": 6832916.0}, {"date": "2022-01-12", "close": 20.72, "volume": 7454336.0}, {"date": "2022-01-13", "close": 20.465, "volume": 6633024.0}, {"date": "2022-01-14", "close": 20.4025, "volume": 9876972.0}, {"date": "2022-01-18", "close": 19.9625, "volume": 7206248.0}, {"date": "2022-01-19", "close": 19.6275, "volume": 9286012.0}, {"date": "2022-01-20", "close": 19.4775, "volume": 9082952.0}, {"date": "2022-01-21", "close": 19.2575, "volume": 13394584.0}, {"date": "2022-01-24", "close": 19.3375, "volume": 14831016.0}, {"date": "2022-01-25", "close": 19.0025, "volume": 17141752.0}, {"date": "2022-01-26", "close": 19.085, "volume": 21347776.0}, {"date": "2022-01-27", "close": 18.7575, "volume": 21556676.0}, {"date": "2022-01-28", "close": 19.2775, "volume": 12151920.0}, {"date": "2022-01-31", "close": 19.8975, "volume": 13208048.0}, {"date": "2022-02-01", "close": 19.78, "volume": 9708456.0}, {"date": "2022-02-02", "close": 20.1125, "volume": 11428416.0}, {"date": "2022-02-03", "close": 19.7675, "volume": 9307204.0}, {"date": "2022-02-04", "close": 19.69, "volume": 7608536.0}, {"date": "2022-02-07", "close": 19.4925, "volume": 8636800.0}, {"date": "2022-02-08", "close": 19.6625, "volume": 10868040.0}, {"date": "2022-02-09", "close": 19.9975, "volume": 10433584.0}, {"date": "2022-02-10", "close": 19.4, "volume": 11728952.0}, {"date": "2022-02-11", "close": 18.795, "volume": 12966820.0}, {"date": "2022-02-14", "close": 18.8275, "volume": 10274780.0}, {"date": "2022-02-15", "close": 19.2, "volume": 10182048.0}, {"date": "2022-02-16", "close": 19.2375, "volume": 12696060.0}, {"date": "2022-02-17", "close": 18.87, "volume": 9844776.0}, {"date": "2022-02-18", "close": 19.0575, "volume": 21914956.0}, {"date": "2022-02-22", "close": 18.735, "volume": 11435940.0}, {"date": "2022-02-23", "close": 18.4175, "volume": 13892892.0}, {"date": "2022-02-24", "close": 18.7775, "volume": 13235012.0}, {"date": "2022-02-25", "close": 19.2125, "volume": 8200192.0}, {"date": "2022-02-28", "close": 19.0025, "volume": 11808516.0}, {"date": "2022-03-01", "close": 18.53, "volume": 9841108.0}, {"date": "2022-03-02", "close": 19.0425, "volume": 10034440.0}, {"date": "2022-03-03", "close": 19.09, "volume": 9336660.0}, {"date": "2022-03-04", "close": 19.0575, "volume": 8498164.0}, {"date": "2022-03-07", "close": 18.205, "volume": 14725780.0}, {"date": "2022-03-08", "close": 18.135, "volume": 17260168.0}, {"date": "2022-03-09", "close": 18.7275, "volume": 11456388.0}, {"date": "2022-03-10", "close": 18.5675, "volume": 8230016.0}, {"date": "2022-03-11", "close": 18.4025, "volume": 9185248.0}, {"date": "2022-03-14", "close": 17.8725, "volume": 15406256.0}, {"date": "2022-03-15", "close": 18.3575, "volume": 15183348.0}, {"date": "2022-03-16", "close": 18.8075, "volume": 9349616.0}, {"date": "2022-03-17", "close": 18.98, "volume": 7886860.0}, {"date": "2022-03-18", "close": 19.185, "volume": 23737100.0}, {"date": "2022-03-21", "close": 19.0125, "volume": 12785060.0}, {"date": "2022-03-22", "close": 18.925, "volume": 22774220.0}, {"date": "2022-03-23", "close": 18.5575, "volume": 10983348.0}, {"date": "2022-03-24", "close": 18.855, "volume": 9948680.0}, {"date": "2022-03-25", "close": 18.9175, "volume": 10671644.0}, {"date": "2022-03-28", "close": 18.9525, "volume": 9224872.0}, {"date": "2022-03-29", "close": 19.34, "volume": 7244452.0}, {"date": "2022-03-30", "close": 19.1775, "volume": 7156900.0}, {"date": "2022-03-31", "close": 18.8375, "volume": 10465800.0}, {"date": "2022-04-01", "close": 18.8925, "volume": 8480908.0}, {"date": "2022-04-04", "close": 18.9975, "volume": 9899836.0}, {"date": "2022-04-05", "close": 18.5975, "volume": 8245172.0}, {"date": "2022-04-06", "close": 18.265, "volume": 10503168.0}, {"date": "2022-04-07", "close": 18.4925, "volume": 9399664.0}, {"date": "2022-04-08", "close": 18.32, "volume": 6608884.0}, {"date": "2022-04-11", "close": 17.935, "volume": 8841304.0}, {"date": "2022-04-12", "close": 17.95, "volume": 11440468.0}, {"date": "2022-04-13", "close": 17.9775, "volume": 9814244.0}, {"date": "2022-04-14", "close": 17.595, "volume": 12212032.0}, {"date": "2022-04-18", "close": 17.6075, "volume": 12377700.0}, {"date": "2022-04-19", "close": 17.7775, "volume": 24568512.0}, {"date": "2022-04-20", "close": 18.135, "volume": 10600364.0}, {"date": "2022-04-21", "close": 17.905, "volume": 7626684.0}, {"date": "2022-04-22", "close": 17.36, "volume": 8162076.0}, {"date": "2022-04-25", "close": 17.6775, "volume": 9407588.0}, {"date": "2022-04-26", "close": 17.1375, "volume": 11387200.0}, {"date": "2022-04-27", "close": 17.54, "volume": 10922968.0}, {"date": "2022-04-28", "close": 18.3875, "volume": 15348348.0}, {"date": "2022-04-29", "close": 17.875, "volume": 15289792.0}, {"date": "2022-05-02", "close": 17.8975, "volume": 10213116.0}, {"date": "2022-05-03", "close": 17.9925, "volume": 7711572.0}, {"date": "2022-05-04", "close": 18.485, "volume": 8872620.0}, {"date": "2022-05-05", "close": 17.79, "volume": 6715240.0}, {"date": "2022-05-06", "close": 17.605, "volume": 9609288.0}, {"date": "2022-05-09", "close": 17.2725, "volume": 9796836.0}, {"date": "2022-05-10", "close": 17.26, "volume": 9112824.0}, {"date": "2022-05-11", "close": 17.0925, "volume": 9455792.0}, {"date": "2022-05-12", "close": 17.1575, "volume": 9112424.0}, {"date": "2022-05-13", "close": 17.6175, "volume": 7639024.0}, {"date": "2022-05-16", "close": 17.385, "volume": 6267344.0}, {"date": "2022-05-17", "close": 17.7775, "volume": 7197256.0}, {"date": "2022-05-18", "close": 16.9925, "volume": 8026972.0}, {"date": "2022-05-19", "close": 16.8975, "volume": 12806392.0}, {"date": "2022-05-20", "close": 17.1075, "volume": 10788216.0}, {"date": "2022-05-23", "close": 17.35, "volume": 8500404.0}, {"date": "2022-05-24", "close": 17.2475, "volume": 7579688.0}, {"date": "2022-05-25", "close": 17.1875, "volume": 10631744.0}, {"date": "2022-05-26", "close": 17.48, "volume": 8861992.0}, {"date": "2022-05-27", "close": 17.8325, "volume": 12951260.0}, {"date": "2022-05-31", "close": 17.715, "volume": 15118228.0}, {"date": "2022-06-01", "close": 17.32, "volume": 11864548.0}, {"date": "2022-06-02", "close": 17.995, "volume": 7422084.0}, {"date": "2022-06-03", "close": 17.72, "volume": 8108076.0}, {"date": "2022-06-06", "close": 17.8125, "volume": 6393460.0}, {"date": "2022-06-07", "close": 17.8975, "volume": 6584032.0}, {"date": "2022-06-08", "close": 17.625, "volume": 5301688.0}, {"date": "2022-06-09", "close": 17.285, "volume": 5894580.0}, {"date": "2022-06-10", "close": 16.8875, "volume": 9713916.0}, {"date": "2022-06-13", "close": 16.305, "volume": 11159196.0}, {"date": "2022-06-14", "close": 16.3825, "volume": 10072844.0}, {"date": "2022-06-15", "close": 16.53, "volume": 8391408.0}, {"date": "2022-06-16", "close": 15.6275, "volume": 9844288.0}, {"date": "2022-06-17", "close": 15.725, "volume": 15191336.0}, {"date": "2022-06-21", "close": 15.8525, "volume": 10403508.0}, {"date": "2022-06-22", "close": 15.8375, "volume": 12361244.0}, {"date": "2022-06-23", "close": 16.0075, "volume": 8321500.0}, {"date": "2022-06-24", "close": 16.4625, "volume": 13244836.0}, {"date": "2022-06-27", "close": 16.53, "volume": 10175552.0}, {"date": "2022-06-28", "close": 16.18, "volume": 7046748.0}, {"date": "2022-06-29", "close": 16.0925, "volume": 8227796.0}, {"date": "2022-06-30", "close": 16.095, "volume": 9258768.0}, {"date": "2022-07-01", "close": 15.9375, "volume": 7778696.0}, {"date": "2022-07-05", "close": 15.9875, "volume": 8948844.0}, {"date": "2022-07-06", "close": 16.115, "volume": 9037068.0}, {"date": "2022-07-07", "close": 16.455, "volume": 10275056.0}, {"date": "2022-07-08", "close": 16.47, "volume": 6975964.0}, {"date": "2022-07-11", "close": 16.2425, "volume": 6510056.0}, {"date": "2022-07-12", "close": 16.095, "volume": 8006268.0}, {"date": "2022-07-13", "close": 16.0425, "volume": 4941468.0}, {"date": "2022-07-14", "close": 16.185, "volume": 6806328.0}, {"date": "2022-07-15", "close": 16.53, "volume": 6329148.0}, {"date": "2022-07-18", "close": 16.305, "volume": 5067900.0}, {"date": "2022-07-19", "close": 16.9125, "volume": 6693816.0}, {"date": "2022-07-20", "close": 17.175, "volume": 5980220.0}, {"date": "2022-07-21", "close": 17.4875, "volume": 6030692.0}, {"date": "2022-07-22", "close": 17.455, "volume": 7696248.0}, {"date": "2022-07-25", "close": 17.3975, "volume": 5713108.0}, {"date": "2022-07-26", "close": 17.3825, "volume": 7921164.0}, {"date": "2022-07-27", "close": 18.6075, "volume": 13422196.0}, {"date": "2022-07-28", "close": 19.1775, "volume": 10727684.0}, {"date": "2022-07-29", "close": 19.2825, "volume": 13691032.0}, {"date": "2022-08-01", "close": 19.13, "volume": 9848556.0}, {"date": "2022-08-02", "close": 19.11, "volume": 8973528.0}, {"date": "2022-08-03", "close": 19.3, "volume": 8238760.0}, {"date": "2022-08-04", "close": 19.3775, "volume": 6485088.0}, {"date": "2022-08-05", "close": 19.385, "volume": 5403996.0}, {"date": "2022-08-08", "close": 19.395, "volume": 6313260.0}, {"date": "2022-08-09", "close": 19.095, "volume": 4915848.0}, {"date": "2022-08-10", "close": 19.5825, "volume": 7491328.0}, {"date": "2022-08-11", "close": 19.4725, "volume": 5483412.0}, {"date": "2022-08-12", "close": 19.87, "volume": 5333760.0}, {"date": "2022-08-15", "close": 19.9075, "volume": 4976816.0}, {"date": "2022-08-16", "close": 19.8925, "volume": 4216436.0}, {"date": "2022-08-17", "close": 19.91, "volume": 7677444.0}, {"date": "2022-08-18", "close": 20.035, "volume": 5775676.0}, {"date": "2022-08-19", "close": 19.8025, "volume": 6738940.0}, {"date": "2022-08-22", "close": 19.355, "volume": 4375132.0}, {"date": "2022-08-23", "close": 19.375, "volume": 4242516.0}, {"date": "2022-08-24", "close": 19.26, "volume": 4334352.0}, {"date": "2022-08-25", "close": 19.5925, "volume": 4987892.0}, {"date": "2022-08-26", "close": 18.8675, "volume": 5252928.0}, {"date": "2022-08-29", "close": 18.69, "volume": 3932944.0}, {"date": "2022-08-30", "close": 18.5425, "volume": 5374504.0}, {"date": "2022-08-31", "close": 18.3825, "volume": 6405400.0}, {"date": "2022-09-01", "close": 18.3625, "volume": 5736224.0}, {"date": "2022-09-02", "close": 18.145, "volume": 4666820.0}, {"date": "2022-09-06", "close": 18.205, "volume": 6796528.0}, {"date": "2022-09-07", "close": 18.5625, "volume": 6199864.0}, {"date": "2022-09-08", "close": 18.72, "volume": 5215200.0}, {"date": "2022-09-09", "close": 18.975, "volume": 5641776.0}, {"date": "2022-09-12", "close": 19.1, "volume": 11071796.0}, {"date": "2022-09-13", "close": 18.55, "volume": 9983188.0}, {"date": "2022-09-14", "close": 18.4825, "volume": 6577496.0}, {"date": "2022-09-15", "close": 18.2225, "volume": 6192304.0}, {"date": "2022-09-16", "close": 18.1825, "volume": 14034208.0}, {"date": "2022-09-19", "close": 18.2925, "volume": 9073168.0}, {"date": "2022-09-20", "close": 18.0375, "volume": 11633304.0}, {"date": "2022-09-21", "close": 17.9525, "volume": 9096668.0}, {"date": "2022-09-22", "close": 17.3875, "volume": 7924916.0}, {"date": "2022-09-23", "close": 17.2075, "volume": 12123212.0}, {"date": "2022-09-26", "close": 17.0725, "volume": 6713180.0}, {"date": "2022-09-27", "close": 17.0725, "volume": 10067120.0}, {"date": "2022-09-28", "close": 17.345, "volume": 7745232.0}, {"date": "2022-09-29", "close": 16.98, "volume": 6483136.0}, {"date": "2022-09-30", "close": 16.74, "volume": 9332348.0}, {"date": "2022-10-03", "close": 17.3475, "volume": 7640128.0}, {"date": "2022-10-04", "close": 17.9025, "volume": 9234876.0}, {"date": "2022-10-05", "close": 17.97, "volume": 6504632.0}, {"date": "2022-10-06", "close": 18.1, "volume": 9236376.0}, {"date": "2022-10-07", "close": 17.5425, "volume": 9291136.0}, {"date": "2022-10-10", "close": 17.33, "volume": 6296116.0}, {"date": "2022-10-11", "close": 16.92, "volume": 8585020.0}, {"date": "2022-10-12", "close": 16.7875, "volume": 6850144.0}, {"date": "2022-10-13", "close": 17.315, "volume": 10763412.0}, {"date": "2022-10-14", "close": 16.7625, "volume": 8336524.0}, {"date": "2022-10-17", "close": 17.3425, "volume": 8991048.0}, {"date": "2022-10-18", "close": 17.5175, "volume": 9632008.0}, {"date": "2022-10-19", "close": 17.5225, "volume": 8126324.0}, {"date": "2022-10-20", "close": 17.285, "volume": 11517328.0}, {"date": "2022-10-21", "close": 17.8875, "volume": 10501408.0}, {"date": "2022-10-24", "close": 17.91, "volume": 12604932.0}, {"date": "2022-10-25", "close": 18.1875, "volume": 11295072.0}, {"date": "2022-10-26", "close": 18.2975, "volume": 14771476.0}, {"date": "2022-10-27", "close": 18.4725, "volume": 14341464.0}, {"date": "2022-10-28", "close": 19.1075, "volume": 10837488.0}, {"date": "2022-10-31", "close": 18.9575, "volume": 9929988.0}, {"date": "2022-11-01", "close": 19.1925, "volume": 11809176.0}, {"date": "2022-11-02", "close": 18.5075, "volume": 10775364.0}, {"date": "2022-11-03", "close": 18.5625, "volume": 10288124.0}, {"date": "2022-11-04", "close": 19.0675, "volume": 10812472.0}, {"date": "2022-11-07", "close": 18.96, "volume": 10964848.0}, {"date": "2022-11-08", "close": 18.9875, "volume": 9286968.0}, {"date": "2022-11-09", "close": 18.62, "volume": 7392104.0}, {"date": "2022-11-10", "close": 19.765, "volume": 13133832.0}, {"date": "2022-11-11", "close": 19.83, "volume": 10844468.0}, {"date": "2022-11-14", "close": 19.6675, "volume": 8348720.0}, {"date": "2022-11-15", "close": 19.925, "volume": 9156488.0}, {"date": "2022-11-16", "close": 19.775, "volume": 6934084.0}, {"date": "2022-11-17", "close": 19.7325, "volume": 5427756.0}, {"date": "2022-11-18", "close": 19.9275, "volume": 7540736.0}, {"date": "2022-11-21", "close": 19.8925, "volume": 8720732.0}, {"date": "2022-11-22", "close": 20.02, "volume": 13109444.0}, {"date": "2022-11-23", "close": 20.0175, "volume": 5998864.0}, {"date": "2022-11-25", "close": 20.085, "volume": 3174760.0}, {"date": "2022-11-28", "close": 19.455, "volume": 9245768.0}, {"date": "2022-11-29", "close": 19.35, "volume": 6655436.0}, {"date": "2022-11-30", "close": 20.1075, "volume": 10949300.0}, {"date": "2022-12-01", "close": 20.2175, "volume": 6623340.0}, {"date": "2022-12-02", "close": 20.155, "volume": 5361220.0}, {"date": "2022-12-05", "close": 19.87, "volume": 8215280.0}, {"date": "2022-12-06", "close": 19.5675, "volume": 4889120.0}, {"date": "2022-12-07", "close": 19.515, "volume": 6062216.0}, {"date": "2022-12-08", "close": 19.8875, "volume": 9106220.0}, {"date": "2022-12-09", "close": 19.6275, "volume": 5646880.0}, {"date": "2022-12-12", "close": 20.0475, "volume": 9521876.0}, {"date": "2022-12-13", "close": 20.4925, "volume": 14295400.0}, {"date": "2022-12-14", "close": 20.43, "volume": 13385480.0}, {"date": "2022-12-15", "close": 19.5375, "volume": 8797744.0}, {"date": "2022-12-16", "close": 19.415, "volume": 18244200.0}, {"date": "2022-12-19", "close": 18.9875, "volume": 8866568.0}, {"date": "2022-12-20", "close": 19.0575, "volume": 9882928.0}, {"date": "2022-12-21", "close": 19.195, "volume": 7297960.0}, {"date": "2022-12-22", "close": 19.015, "volume": 7395048.0}, {"date": "2022-12-23", "close": 18.9525, "volume": 5581852.0}, {"date": "2022-12-27", "close": 19.0875, "volume": 6226984.0}, {"date": "2022-12-28", "close": 18.7225, "volume": 4570792.0}, {"date": "2022-12-29", "close": 19.155, "volume": 4509324.0}, {"date": "2022-12-30", "close": 19.035, "volume": 4972448.0}, {"date": "2023-01-03", "close": 19.1, "volume": 10170844.0}, {"date": "2023-01-04", "close": 19.3825, "volume": 8526652.0}, {"date": "2023-01-05", "close": 19.175, "volume": 13652972.0}, {"date": "2023-01-06", "close": 19.6425, "volume": 7284456.0}, {"date": "2023-01-09", "close": 19.78, "volume": 7889408.0}, {"date": "2023-01-10", "close": 19.825, "volume": 5893036.0}, {"date": "2023-01-11", "close": 20.17, "volume": 8552632.0}, {"date": "2023-01-12", "close": 20.225, "volume": 8302120.0}, {"date": "2023-01-13", "close": 20.0925, "volume": 8278996.0}, {"date": "2023-01-17", "close": 20.1725, "volume": 8053668.0}, {"date": "2023-01-18", "close": 19.7275, "volume": 14747956.0}, {"date": "2023-01-19", "close": 19.345, "volume": 10745708.0}, {"date": "2023-01-20", "close": 19.5175, "volume": 11765960.0}, {"date": "2023-01-23", "close": 19.7275, "volume": 9487428.0}, {"date": "2023-01-24", "close": 19.86, "volume": 9937412.0}, {"date": "2023-01-25", "close": 19.84, "volume": 15522152.0}, {"date": "2023-01-26", "close": 19.5975, "volume": 11669240.0}, {"date": "2023-01-27", "close": 19.6625, "volume": 10377380.0}, {"date": "2023-01-30", "close": 19.5725, "volume": 6857324.0}, {"date": "2023-01-31", "close": 19.9425, "volume": 7970536.0}, {"date": "2023-02-01", "close": 20.285, "volume": 9178152.0}, {"date": "2023-02-02", "close": 20.5225, "volume": 10735056.0}, {"date": "2023-02-03", "close": 20.405, "volume": 11650832.0}, {"date": "2023-02-06", "close": 20.45, "volume": 9067236.0}, {"date": "2023-02-07", "close": 20.3375, "volume": 13084820.0}, {"date": "2023-02-08", "close": 20.32, "volume": 10451388.0}, {"date": "2023-02-09", "close": 20.08, "volume": 10520340.0}, {"date": "2023-02-10", "close": 19.965, "volume": 8678916.0}, {"date": "2023-02-13", "close": 20.2775, "volume": 8282264.0}, {"date": "2023-02-14", "close": 20.1825, "volume": 8528276.0}, {"date": "2023-02-15", "close": 20.365, "volume": 12663580.0}, {"date": "2023-02-16", "close": 20.34, "volume": 11707716.0}, {"date": "2023-02-17", "close": 20.2575, "volume": 6903052.0}, {"date": "2023-02-21", "close": 19.48, "volume": 10036828.0}, {"date": "2023-02-22", "close": 19.2975, "volume": 10365204.0}, {"date": "2023-02-23", "close": 19.41, "volume": 9170136.0}, {"date": "2023-02-24", "close": 19.13, "volume": 8789824.0}, {"date": "2023-02-27", "close": 19.24, "volume": 7037128.0}, {"date": "2023-02-28", "close": 19.38, "volume": 13282068.0}, {"date": "2023-03-01", "close": 19.4275, "volume": 12733512.0}, {"date": "2023-03-02", "close": 19.59, "volume": 6722680.0}, {"date": "2023-03-03", "close": 19.79, "volume": 7144456.0}, {"date": "2023-03-06", "close": 19.7825, "volume": 8367412.0}, {"date": "2023-03-07", "close": 19.5375, "volume": 8746536.0}, {"date": "2023-03-08", "close": 19.825, "volume": 10037308.0}, {"date": "2023-03-09", "close": 19.4875, "volume": 8980536.0}, {"date": "2023-03-10", "close": 19.125, "volume": 7885252.0}, {"date": "2023-03-13", "close": 19.0625, "volume": 9708948.0}, {"date": "2023-03-14", "close": 19.4, "volume": 10968108.0}, {"date": "2023-03-15", "close": 19.01, "volume": 10804912.0}, {"date": "2023-03-16", "close": 19.43, "volume": 8323972.0}, {"date": "2023-03-17", "close": 19.1975, "volume": 18913468.0}, {"date": "2023-03-20", "close": 19.4175, "volume": 9256500.0}, {"date": "2023-03-21", "close": 19.5925, "volume": 8729624.0}, {"date": "2023-03-22", "close": 19.4075, "volume": 10612720.0}, {"date": "2023-03-23", "close": 19.595, "volume": 11569028.0}, {"date": "2023-03-24", "close": 19.6525, "volume": 8831464.0}, {"date": "2023-03-27", "close": 19.5725, "volume": 9534900.0}, {"date": "2023-03-28", "close": 19.5225, "volume": 9202500.0}, {"date": "2023-03-29", "close": 19.9525, "volume": 8876176.0}, {"date": "2023-03-30", "close": 20.165, "volume": 10621112.0}, {"date": "2023-03-31", "close": 20.43, "volume": 10695144.0}, {"date": "2023-04-03", "close": 20.305, "volume": 10720716.0}, {"date": "2023-04-04", "close": 19.9075, "volume": 11822464.0}, {"date": "2023-04-05", "close": 19.5125, "volume": 9349200.0}, {"date": "2023-04-06", "close": 19.41, "volume": 7264700.0}, {"date": "2023-04-10", "close": 19.605, "volume": 7284524.0}, {"date": "2023-04-11", "close": 19.55, "volume": 5883196.0}, {"date": "2023-04-12", "close": 19.5275, "volume": 10253996.0}, {"date": "2023-04-13", "close": 19.6625, "volume": 8087788.0}, {"date": "2023-04-14", "close": 19.535, "volume": 9161020.0}, {"date": "2023-04-17", "close": 19.6575, "volume": 9558508.0}, {"date": "2023-04-18", "close": 19.605, "volume": 7872644.0}, {"date": "2023-04-19", "close": 19.3375, "volume": 14334456.0}, {"date": "2023-04-20", "close": 19.29, "volume": 11456828.0}, {"date": "2023-04-21", "close": 19.21, "volume": 9044504.0}, {"date": "2023-04-24", "close": 19.25, "volume": 13449448.0}, {"date": "2023-04-25", "close": 18.7175, "volume": 15648644.0}, {"date": "2023-04-26", "close": 18.4775, "volume": 20558396.0}, {"date": "2023-04-27", "close": 18.6975, "volume": 20095588.0}, {"date": "2023-04-28", "close": 18.8675, "volume": 13231408.0}, {"date": "2023-05-01", "close": 19.11, "volume": 8417760.0}, {"date": "2023-05-02", "close": 18.84, "volume": 11944232.0}, {"date": "2023-05-03", "close": 18.7075, "volume": 11247880.0}, {"date": "2023-05-04", "close": 18.645, "volume": 11736104.0}, {"date": "2023-05-05", "close": 18.9275, "volume": 9177236.0}, {"date": "2023-05-08", "close": 18.8375, "volume": 5361836.0}, {"date": "2023-05-09", "close": 18.7975, "volume": 6191008.0}, {"date": "2023-05-10", "close": 18.865, "volume": 8824568.0}, {"date": "2023-05-11", "close": 18.78, "volume": 13521496.0}, {"date": "2023-05-12", "close": 18.775, "volume": 13209972.0}, {"date": "2023-05-15", "close": 18.935, "volume": 13770124.0}, {"date": "2023-05-16", "close": 18.6875, "volume": 8549880.0}, {"date": "2023-05-17", "close": 18.8675, "volume": 11314144.0}, {"date": "2023-05-18", "close": 19.035, "volume": 11863824.0}, {"date": "2023-05-19", "close": 18.95, "volume": 9845924.0}, {"date": "2023-05-22", "close": 19.0725, "volume": 6758492.0}, {"date": "2023-05-23", "close": 18.665, "volume": 9078064.0}, {"date": "2023-05-24", "close": 18.2425, "volume": 18167644.0}, {"date": "2023-05-25", "close": 18.485, "volume": 37995672.0}, {"date": "2023-05-26", "close": 19.1525, "volume": 25595940.0}, {"date": "2023-05-30", "close": 19.1925, "volume": 15157892.0}, {"date": "2023-05-31", "close": 18.8625, "volume": 30904728.0}, {"date": "2023-06-01", "close": 18.955, "volume": 13810620.0}, {"date": "2023-06-02", "close": 19.3925, "volume": 8472244.0}, {"date": "2023-06-05", "close": 19.175, "volume": 8715016.0}, {"date": "2023-06-06", "close": 19.375, "volume": 9790132.0}, {"date": "2023-06-07", "close": 19.69, "volume": 9625984.0}, {"date": "2023-06-08", "close": 19.7125, "volume": 7647932.0}, {"date": "2023-06-09", "close": 19.5575, "volume": 8765840.0}, {"date": "2023-06-12", "close": 19.9025, "volume": 7896076.0}, {"date": "2023-06-13", "close": 20.205, "volume": 13532544.0}, {"date": "2023-06-14", "close": 20.1925, "volume": 10624992.0}, {"date": "2023-06-15", "close": 20.4675, "volume": 9419228.0}, {"date": "2023-06-16", "close": 20.5375, "volume": 14873928.0}, {"date": "2023-06-20", "close": 20.2625, "volume": 10546424.0}, {"date": "2023-06-21", "close": 20.3425, "volume": 8877308.0}, {"date": "2023-06-22", "close": 20.2625, "volume": 7524916.0}, {"date": "2023-06-23", "close": 20.0475, "volume": 19964424.0}, {"date": "2023-06-26", "close": 20.14, "volume": 6463940.0}, {"date": "2023-06-27", "close": 20.56, "volume": 7774456.0}, {"date": "2023-06-28", "close": 20.63, "volume": 7916192.0}, {"date": "2023-06-29", "close": 20.8625, "volume": 8481948.0}, {"date": "2023-06-30", "close": 21.2375, "volume": 10892684.0}, {"date": "2023-07-03", "close": 21.02, "volume": 4990624.0}, {"date": "2023-07-05", "close": 20.965, "volume": 6768736.0}, {"date": "2023-07-06", "close": 20.925, "volume": 7735464.0}, {"date": "2023-07-07", "close": 20.905, "volume": 6067136.0}, {"date": "2023-07-10", "close": 21.22, "volume": 8625996.0}, {"date": "2023-07-11", "close": 21.2125, "volume": 7575360.0}, {"date": "2023-07-12", "close": 21.39, "volume": 8590732.0}, {"date": "2023-07-13", "close": 21.43, "volume": 8367520.0}, {"date": "2023-07-14", "close": 21.1525, "volume": 7244372.0}, {"date": "2023-07-17", "close": 21.295, "volume": 8271268.0}, {"date": "2023-07-18", "close": 21.3275, "volume": 6720012.0}, {"date": "2023-07-19", "close": 21.2825, "volume": 7459368.0}, {"date": "2023-07-20", "close": 21.08, "volume": 7131556.0}, {"date": "2023-07-21", "close": 20.905, "volume": 10304892.0}, {"date": "2023-07-24", "close": 20.8975, "volume": 8053684.0}, {"date": "2023-07-25", "close": 21.0775, "volume": 12375864.0}, {"date": "2023-07-26", "close": 22.15, "volume": 21751968.0}, {"date": "2023-07-27", "close": 22.1925, "volume": 17499888.0}, {"date": "2023-07-28", "close": 21.8925, "volume": 18209880.0}, {"date": "2023-07-31", "close": 22.0775, "volume": 11179944.0}, {"date": "2023-08-01", "close": 22.155, "volume": 8317220.0}, {"date": "2023-08-02", "close": 22.095, "volume": 11820832.0}, {"date": "2023-08-03", "close": 22.12, "volume": 11754300.0}, {"date": "2023-08-04", "close": 21.825, "volume": 6447888.0}, {"date": "2023-08-07", "close": 22.22, "volume": 8121060.0}, {"date": "2023-08-08", "close": 22.1925, "volume": 7174188.0}, {"date": "2023-08-09", "close": 22.11, "volume": 10211012.0}, {"date": "2023-08-10", "close": 21.9775, "volume": 6172360.0}, {"date": "2023-08-11", "close": 21.8025, "volume": 5678372.0}, {"date": "2023-08-14", "close": 21.875, "volume": 11196632.0}, {"date": "2023-08-15", "close": 21.7025, "volume": 7165104.0}, {"date": "2023-08-16", "close": 21.47, "volume": 5394216.0}, {"date": "2023-08-17", "close": 21.345, "volume": 7680804.0}, {"date": "2023-08-18", "close": 21.3075, "volume": 5999616.0}, {"date": "2023-08-21", "close": 21.3675, "volume": 6827932.0}, {"date": "2023-08-22", "close": 21.45, "volume": 6133424.0}, {"date": "2023-08-23", "close": 21.59, "volume": 8071372.0}, {"date": "2023-08-24", "close": 21.385, "volume": 7943436.0}, {"date": "2023-08-25", "close": 21.575, "volume": 5908712.0}, {"date": "2023-08-28", "close": 21.6625, "volume": 4799384.0}, {"date": "2023-08-29", "close": 21.9775, "volume": 6057656.0}, {"date": "2023-08-30", "close": 22.0725, "volume": 3672196.0}, {"date": "2023-08-31", "close": 22.095, "volume": 9514632.0}, {"date": "2023-09-01", "close": 22.1425, "volume": 7113488.0}, {"date": "2023-09-05", "close": 21.9925, "volume": 6248272.0}, {"date": "2023-09-06", "close": 21.99, "volume": 8013436.0}, {"date": "2023-09-07", "close": 21.6875, "volume": 9087872.0}, {"date": "2023-09-08", "close": 21.4725, "volume": 9568008.0}, {"date": "2023-09-11", "close": 21.6125, "volume": 9537108.0}, {"date": "2023-09-12", "close": 21.65, "volume": 8699300.0}, {"date": "2023-09-13", "close": 21.6275, "volume": 9869944.0}, {"date": "2023-09-14", "close": 21.6275, "volume": 8346916.0}, {"date": "2023-09-15", "close": 21.43, "volume": 11385024.0}, {"date": "2023-09-18", "close": 21.5575, "volume": 6841776.0}, {"date": "2023-09-19", "close": 21.5725, "volume": 7974988.0}, {"date": "2023-09-20", "close": 21.2025, "volume": 9031880.0}, {"date": "2023-09-21", "close": 20.835, "volume": 9270016.0}, {"date": "2023-09-22", "close": 20.8325, "volume": 7467596.0}, {"date": "2023-09-25", "close": 20.815, "volume": 9149008.0}, {"date": "2023-09-26", "close": 20.365, "volume": 15858880.0}, {"date": "2023-09-27", "close": 20.59, "volume": 13278724.0}, {"date": "2023-09-28", "close": 21.02, "volume": 10585640.0}, {"date": "2023-09-29", "close": 20.9975, "volume": 11418360.0}, {"date": "2023-10-02", "close": 20.6625, "volume": 8372692.0}, {"date": "2023-10-03", "close": 20.545, "volume": 9479172.0}, {"date": "2023-10-04", "close": 20.835, "volume": 8299868.0}, {"date": "2023-10-05", "close": 20.66, "volume": 8260364.0}, {"date": "2023-10-06", "close": 20.8425, "volume": 9642380.0}, {"date": "2023-10-09", "close": 20.7775, "volume": 8351608.0}, {"date": "2023-10-10", "close": 20.865, "volume": 10893076.0}, {"date": "2023-10-11", "close": 21.16, "volume": 10748744.0}, {"date": "2023-10-12", "close": 21.035, "volume": 11726472.0}, {"date": "2023-10-13", "close": 20.475, "volume": 16686180.0}, {"date": "2023-10-16", "close": 20.845, "volume": 11172908.0}, {"date": "2023-10-17", "close": 20.915, "volume": 9961492.0}, {"date": "2023-10-18", "close": 20.385, "volume": 11065916.0}, {"date": "2023-10-19", "close": 20.2225, "volume": 12351304.0}, {"date": "2023-10-20", "close": 19.965, "volume": 11537388.0}, {"date": "2023-10-23", "close": 19.795, "volume": 13060584.0}, {"date": "2023-10-24", "close": 19.815, "volume": 11116824.0}, {"date": "2023-10-25", "close": 19.915, "volume": 21592896.0}, {"date": "2023-10-26", "close": 20.05, "volume": 16344760.0}, {"date": "2023-10-27", "close": 19.8275, "volume": 8622672.0}, {"date": "2023-10-30", "close": 19.995, "volume": 11862244.0}, {"date": "2023-10-31", "close": 20.1375, "volume": 11125924.0}, {"date": "2023-11-01", "close": 20.4075, "volume": 11567404.0}, {"date": "2023-11-02", "close": 20.775, "volume": 12310904.0}, {"date": "2023-11-03", "close": 21.1925, "volume": 10684748.0}, {"date": "2023-11-06", "close": 21.0875, "volume": 8029548.0}, {"date": "2023-11-07", "close": 21.13, "volume": 7225572.0}, {"date": "2023-11-08", "close": 21.29, "volume": 7925140.0}, {"date": "2023-11-09", "close": 21.265, "volume": 8522452.0}, {"date": "2023-11-10", "close": 21.6525, "volume": 8895680.0}, {"date": "2023-11-13", "close": 21.5925, "volume": 7810072.0}, {"date": "2023-11-14", "close": 22.1775, "volume": 11959536.0}, {"date": "2023-11-15", "close": 22.26, "volume": 9423952.0}, {"date": "2023-11-16", "close": 22.3875, "volume": 9545652.0}, {"date": "2023-11-17", "close": 22.425, "volume": 12886120.0}, {"date": "2023-11-20", "close": 22.3875, "volume": 8243016.0}, {"date": "2023-11-21", "close": 22.4175, "volume": 8261448.0}, {"date": "2023-11-22", "close": 22.5225, "volume": 8568976.0}, {"date": "2023-11-24", "close": 22.59, "volume": 3560960.0}, {"date": "2023-11-27", "close": 22.53, "volume": 11728116.0}, {"date": "2023-11-28", "close": 22.4775, "volume": 8197196.0}, {"date": "2023-11-29", "close": 22.545, "volume": 7134904.0}, {"date": "2023-11-30", "close": 22.7475, "volume": 15303376.0}, {"date": "2023-12-01", "close": 23.07, "volume": 17148124.0}, {"date": "2023-12-04", "close": 22.9675, "volume": 12614292.0}, {"date": "2023-12-05", "close": 22.83, "volume": 14054208.0}, {"date": "2023-12-06", "close": 23.0575, "volume": 14107292.0}, {"date": "2023-12-07", "close": 23.12, "volume": 8130328.0}, {"date": "2023-12-08", "close": 23.3075, "volume": 23528688.0}, {"date": "2023-12-11", "close": 23.81, "volume": 15449708.0}, {"date": "2023-12-12", "close": 23.865, "volume": 9119700.0}, {"date": "2023-12-13", "close": 24.0325, "volume": 15027044.0}, {"date": "2023-12-14", "close": 24.7025, "volume": 16226816.0}, {"date": "2023-12-15", "close": 24.82, "volume": 22495700.0}, {"date": "2023-12-18", "close": 24.64, "volume": 9998836.0}, {"date": "2023-12-19", "close": 24.6375, "volume": 8263664.0}, {"date": "2023-12-20", "close": 24.32, "volume": 17112868.0}, {"date": "2023-12-21", "close": 24.5725, "volume": 9165896.0}, {"date": "2023-12-22", "close": 24.7525, "volume": 8131068.0}, {"date": "2023-12-26", "close": 24.8725, "volume": 3821260.0}, {"date": "2023-12-27", "close": 24.8675, "volume": 4962224.0}, {"date": "2023-12-28", "close": 24.86, "volume": 4177280.0}, {"date": "2023-12-29", "close": 24.7825, "volume": 5362432.0}, {"date": "2024-01-02", "close": 24.2075, "volume": 10563176.0}, {"date": "2024-01-03", "close": 23.77, "volume": 12285920.0}, {"date": "2024-01-04", "close": 23.6575, "volume": 9887028.0}, {"date": "2024-01-05", "close": 23.615, "volume": 8037744.0}, {"date": "2024-01-08", "close": 24.145, "volume": 9204840.0}, {"date": "2024-01-09", "close": 23.9625, "volume": 6498412.0}, {"date": "2024-01-10", "close": 24.0525, "volume": 7652676.0}, {"date": "2024-01-11", "close": 24.105, "volume": 8147820.0}, {"date": "2024-01-12", "close": 24.125, "volume": 6177832.0}, {"date": "2024-01-16", "close": 24.035, "volume": 8923032.0}, {"date": "2024-01-17", "close": 23.8325, "volume": 8362256.0}, {"date": "2024-01-18", "close": 24.175, "volume": 11336928.0}, {"date": "2024-01-19", "close": 24.4025, "volume": 14044032.0}, {"date": "2024-01-22", "close": 24.4925, "volume": 11025764.0}, {"date": "2024-01-23", "close": 24.485, "volume": 13556956.0}, {"date": "2024-01-24", "close": 25.165, "volume": 26227664.0}, {"date": "2024-01-25", "close": 25.2025, "volume": 16552736.0}, {"date": "2024-01-26", "close": 25.1775, "volume": 8966780.0}, {"date": "2024-01-29", "close": 25.3625, "volume": 9248968.0}, {"date": "2024-01-30", "close": 25.695, "volume": 12111680.0}, {"date": "2024-01-31", "close": 25.275, "volume": 11350252.0}, {"date": "2024-02-01", "close": 25.605, "volume": 10196324.0}, {"date": "2024-02-02", "close": 25.865, "volume": 10826496.0}, {"date": "2024-02-05", "close": 25.7475, "volume": 8358996.0}, {"date": "2024-02-06", "close": 25.6925, "volume": 10993268.0}, {"date": "2024-02-07", "close": 26.065, "volume": 9948968.0}, {"date": "2024-02-08", "close": 26.215, "volume": 8155348.0}, {"date": "2024-02-09", "close": 26.3225, "volume": 6572620.0}, {"date": "2024-02-12", "close": 26.2575, "volume": 7453656.0}, {"date": "2024-02-13", "close": 25.77, "volume": 10089160.0}, {"date": "2024-02-14", "close": 26.0275, "volume": 8632976.0}, {"date": "2024-02-15", "close": 26.4175, "volume": 7960184.0}, {"date": "2024-02-16", "close": 26.38, "volume": 7271744.0}, {"date": "2024-02-20", "close": 26.1525, "volume": 8663304.0}, {"date": "2024-02-21", "close": 26.25, "volume": 9279748.0}, {"date": "2024-02-22", "close": 26.6125, "volume": 12402520.0}, {"date": "2024-02-23", "close": 26.8675, "volume": 7981696.0}, {"date": "2024-02-26", "close": 27.025, "volume": 10233624.0}, {"date": "2024-02-27", "close": 26.985, "volume": 7952956.0}, {"date": "2024-02-28", "close": 27.0875, "volume": 8068512.0}, {"date": "2024-02-29", "close": 27.31, "volume": 18572800.0}, {"date": "2024-03-01", "close": 27.7025, "volume": 8597524.0}, {"date": "2024-03-04", "close": 27.98, "volume": 8997024.0}, {"date": "2024-03-05", "close": 27.41, "volume": 7755148.0}, {"date": "2024-03-06", "close": 27.6275, "volume": 8622912.0}, {"date": "2024-03-07", "close": 27.8375, "volume": 8014468.0}, {"date": "2024-03-08", "close": 27.6025, "volume": 9155904.0}, {"date": "2024-03-11", "close": 27.47, "volume": 8696668.0}, {"date": "2024-03-12", "close": 27.65, "volume": 7340012.0}, {"date": "2024-03-13", "close": 27.6325, "volume": 9142132.0}, {"date": "2024-03-14", "close": 27.345, "volume": 8022232.0}, {"date": "2024-03-15", "close": 27.325, "volume": 18702124.0}, {"date": "2024-03-18", "close": 27.3975, "volume": 10437532.0}, {"date": "2024-03-19", "close": 27.7425, "volume": 9403996.0}, {"date": "2024-03-20", "close": 28.0275, "volume": 7120432.0}, {"date": "2024-03-21", "close": 28.6025, "volume": 12057340.0}, {"date": "2024-03-22", "close": 28.605, "volume": 9958032.0}, {"date": "2024-03-25", "close": 28.555, "volume": 17093876.0}, {"date": "2024-03-26", "close": 28.335, "volume": 13698288.0}, {"date": "2024-03-27", "close": 28.825, "volume": 18356804.0}, {"date": "2024-03-28", "close": 28.8375, "volume": 17424048.0}, {"date": "2024-04-01", "close": 28.5125, "volume": 9189288.0}, {"date": "2024-04-02", "close": 28.265, "volume": 9944120.0}, {"date": "2024-04-03", "close": 28.8425, "volume": 15282108.0}, {"date": "2024-04-04", "close": 28.775, "volume": 13651984.0}, {"date": "2024-04-05", "close": 29.345, "volume": 13518584.0}, {"date": "2024-04-08", "close": 29.155, "volume": 17390316.0}, {"date": "2024-04-09", "close": 28.745, "volume": 16280580.0}, {"date": "2024-04-10", "close": 28.69, "volume": 16448676.0}, {"date": "2024-04-11", "close": 28.97, "volume": 12677848.0}, {"date": "2024-04-12", "close": 28.33, "volume": 12193748.0}, {"date": "2024-04-15", "close": 28.0975, "volume": 10030784.0}, {"date": "2024-04-16", "close": 28.1425, "volume": 15631972.0}, {"date": "2024-04-17", "close": 27.8725, "volume": 10566740.0}, {"date": "2024-04-18", "close": 27.72, "volume": 11497196.0}, {"date": "2024-04-19", "close": 27.5425, "volume": 15076152.0}, {"date": "2024-04-22", "close": 27.965, "volume": 13099572.0}, {"date": "2024-04-23", "close": 28.565, "volume": 20403504.0}, {"date": "2024-04-24", "close": 29.0775, "volume": 30503604.0}, {"date": "2024-04-25", "close": 29.7525, "volume": 17019956.0}, {"date": "2024-04-26", "close": 30.1225, "volume": 16691676.0}, {"date": "2024-04-29", "close": 30.5325, "volume": 11199876.0}, {"date": "2024-04-30", "close": 30.1925, "volume": 14335392.0}, {"date": "2024-05-01", "close": 29.815, "volume": 17413296.0}, {"date": "2024-05-02", "close": 30.25, "volume": 10006308.0}, {"date": "2024-05-03", "close": 30.66, "volume": 13117624.0}, {"date": "2024-05-06", "close": 31.1975, "volume": 8111288.0}, {"date": "2024-05-07", "close": 31.18, "volume": 14862896.0}, {"date": "2024-05-08", "close": 31.6525, "volume": 11973476.0}, {"date": "2024-05-09", "close": 31.9025, "volume": 10570344.0}, {"date": "2024-05-10", "close": 31.8925, "volume": 9437272.0}, {"date": "2024-05-13", "close": 31.79, "volume": 9076768.0}, {"date": "2024-05-14", "close": 32.14, "volume": 9590704.0}, {"date": "2024-05-15", "close": 32.99, "volume": 14528232.0}, {"date": "2024-05-16", "close": 32.9275, "volume": 16132456.0}, {"date": "2024-05-17", "close": 32.9775, "volume": 18025256.0}, {"date": "2024-05-20", "close": 33.34, "volume": 12471436.0}, {"date": "2024-05-21", "close": 33.85, "volume": 12275384.0}, {"date": "2024-05-22", "close": 33.6425, "volume": 13902060.0}, {"date": "2024-05-23", "close": 34.1, "volume": 16908284.0}, {"date": "2024-05-24", "close": 34.06, "volume": 15729836.0}, {"date": "2024-05-28", "close": 33.495, "volume": 19345588.0}, {"date": "2024-05-29", "close": 33.2675, "volume": 20265380.0}, {"date": "2024-05-30", "close": 33.2675, "volume": 14499260.0}, {"date": "2024-05-31", "close": 33.0925, "volume": 32945572.0}, {"date": "2024-06-03", "close": 32.945, "volume": 15766480.0}, {"date": "2024-06-04", "close": 32.5125, "volume": 16287208.0}, {"date": "2024-06-05", "close": 33.32, "volume": 14303160.0}, {"date": "2024-06-06", "close": 32.715, "volume": 12941864.0}, {"date": "2024-06-07", "close": 32.66, "volume": 9167200.0}, {"date": "2024-06-10", "close": 33.46, "volume": 10841808.0}, {"date": "2024-06-11", "close": 33.6075, "volume": 9598092.0}, {"date": "2024-06-12", "close": 34.345, "volume": 13316230.0}, {"date": "2024-06-13", "close": 34.495, "volume": 12305804.0}, {"date": "2024-06-14", "close": 34.135, "volume": 7993024.0}, {"date": "2024-06-17", "close": 34.58, "volume": 10181136.0}, {"date": "2024-06-18", "close": 34.865, "volume": 11270926.0}, {"date": "2024-06-20", "close": 34.22, "volume": 21964240.0}, {"date": "2024-06-21", "close": 34.365, "volume": 21407920.0}, {"date": "2024-06-24", "close": 33.635, "volume": 14270642.0}, {"date": "2024-06-25", "close": 33.98, "volume": 12474380.0}, {"date": "2024-06-26", "close": 33.58, "volume": 14836186.0}, {"date": "2024-06-27", "close": 33.745, "volume": 9047166.0}, {"date": "2024-06-28", "close": 33.685, "volume": 55353120.0}, {"date": "2024-07-01", "close": 33.76, "volume": 9397804.0}, {"date": "2024-07-02", "close": 33.78, "volume": 10491084.0}, {"date": "2024-07-03", "close": 33.895, "volume": 5395222.0}, {"date": "2024-07-05", "close": 34.005, "volume": 8742080.0}, {"date": "2024-07-08", "close": 33.995, "volume": 9872112.0}, {"date": "2024-07-09", "close": 34.31, "volume": 10731154.0}, {"date": "2024-07-10", "close": 35.01, "volume": 11730640.0}, {"date": "2024-07-11", "close": 34.765, "volume": 9250342.0}, {"date": "2024-07-12", "close": 34.93, "volume": 9189196.0}, {"date": "2024-07-15", "close": 34.855, "volume": 11775030.0}, {"date": "2024-07-16", "close": 35.205, "volume": 12329874.0}, {"date": "2024-07-17", "close": 32.11, "volume": 29607340.0}, {"date": "2024-07-18", "close": 32.915, "volume": 21397040.0}, {"date": "2024-07-19", "close": 32.175, "volume": 15491546.0}, {"date": "2024-07-22", "close": 33.12, "volume": 14899672.0}, {"date": "2024-07-23", "close": 33.13, "volume": 17519594.0}, {"date": "2024-07-24", "close": 30.995, "volume": 28022660.0}, {"date": "2024-07-25", "close": 30.88, "volume": 25257600.0}, {"date": "2024-07-26", "close": 31.93, "volume": 23990840.0}, {"date": "2024-07-29", "close": 31.695, "volume": 11198194.0}, {"date": "2024-07-30", "close": 30.97, "volume": 16017234.0}, {"date": "2024-07-31", "close": 32.13, "volume": 17697944.0}, {"date": "2024-08-01", "close": 31.06, "volume": 18244958.0}, {"date": "2024-08-02", "close": 29.565, "volume": 23925380.0}, {"date": "2024-08-05", "close": 29.195, "volume": 33102760.0}, {"date": "2024-08-06", "close": 29.94, "volume": 20968020.0}, {"date": "2024-08-07", "close": 30.02, "volume": 20213520.0}, {"date": "2024-08-08", "close": 31.185, "volume": 15193346.0}, {"date": "2024-08-09", "close": 31.31, "volume": 10414018.0}, {"date": "2024-08-12", "close": 31.525, "volume": 8225778.0}, {"date": "2024-08-13", "close": 32.395, "volume": 13646790.0}, {"date": "2024-08-14", "close": 32.405, "volume": 9488066.0}, {"date": "2024-08-15", "close": 33.025, "volume": 12190062.0}, {"date": "2024-08-16", "close": 32.9, "volume": 11827796.0}, {"date": "2024-08-19", "close": 33.175, "volume": 7476042.0}, {"date": "2024-08-20", "close": 33.51, "volume": 9945216.0}, {"date": "2024-08-21", "close": 33.6, "volume": 9341970.0}, {"date": "2024-08-22", "close": 33.38, "volume": 8369234.0}, {"date": "2024-08-23", "close": 33.675, "volume": 7962406.0}, {"date": "2024-08-26", "close": 33.33, "volume": 7619266.0}, {"date": "2024-08-27", "close": 33.26, "volume": 13684672.0}, {"date": "2024-08-28", "close": 33.145, "volume": 7582882.0}, {"date": "2024-08-29", "close": 33.395, "volume": 9454788.0}, {"date": "2024-08-30", "close": 33.725, "volume": 11707540.0}, {"date": "2024-09-03", "close": 30.955, "volume": 21798840.0}, {"date": "2024-09-04", "close": 30.65, "volume": 21333460.0}, {"date": "2024-09-05", "close": 30.93, "volume": 10317332.0}, {"date": "2024-09-06", "close": 29.925, "volume": 11486508.0}, {"date": "2024-09-09", "close": 30.365, "volume": 12678060.0}, {"date": "2024-09-10", "close": 30.395, "volume": 7979314.0}, {"date": "2024-09-11", "close": 31.03, "volume": 19568448.0}, {"date": "2024-09-12", "close": 31.725, "volume": 12444882.0}, {"date": "2024-09-13", "close": 31.79, "volume": 12072870.0}, {"date": "2024-09-16", "close": 31.635, "volume": 11414170.0}, {"date": "2024-09-17", "close": 31.995, "volume": 8626070.0}, {"date": "2024-09-18", "close": 31.65, "volume": 11720862.0}, {"date": "2024-09-19", "close": 32.645, "volume": 7683652.0}, {"date": "2024-09-20", "close": 32.955, "volume": 16009180.0}, {"date": "2024-09-23", "close": 32.835, "volume": 9968462.0}, {"date": "2024-09-24", "close": 33.075, "volume": 16623462.0}, {"date": "2024-09-25", "close": 32.68, "volume": 9868268.0}, {"date": "2024-09-26", "close": 32.86, "volume": 9355738.0}, {"date": "2024-09-27", "close": 32.51, "volume": 12625568.0}, {"date": "2024-09-30", "close": 32.58, "volume": 18441326.0}, {"date": "2024-10-01", "close": 31.81, "volume": 13054678.0}, {"date": "2024-10-02", "close": 31.07, "volume": 17214626.0}, {"date": "2024-10-03", "close": 31.035, "volume": 13130438.0}, {"date": "2024-10-04", "close": 31.2, "volume": 10575758.0}, {"date": "2024-10-07", "close": 31.425, "volume": 10040392.0}, {"date": "2024-10-08", "close": 32.165, "volume": 13357856.0}, {"date": "2024-10-09", "close": 32.47, "volume": 9387490.0}, {"date": "2024-10-10", "close": 32.28, "volume": 7727610.0}, {"date": "2024-10-11", "close": 32.78, "volume": 10498592.0}, {"date": "2024-10-14", "close": 33.69, "volume": 13365338.0}, {"date": "2024-10-15", "close": 32.85, "volume": 30167160.0}, {"date": "2024-10-16", "close": 33.5, "volume": 13696778.0}, {"date": "2024-10-17", "close": 33.77, "volume": 13104152.0}, {"date": "2024-10-18", "close": 33.73, "volume": 20318440.0}, {"date": "2024-10-21", "close": 33.435, "volume": 16425608.0}, {"date": "2024-10-22", "close": 33.425, "volume": 15791938.0}, {"date": "2024-10-23", "close": 34.235, "volume": 24619420.0}, {"date": "2024-10-24", "close": 34.9, "volume": 19666710.0}, {"date": "2024-10-25", "close": 34.705, "volume": 14082268.0}, {"date": "2024-10-28", "close": 34.34, "volume": 14232740.0}, {"date": "2024-10-29", "close": 34.44, "volume": 16234276.0}, {"date": "2024-10-30", "close": 34.18, "volume": 12267444.0}, {"date": "2024-10-31", "close": 33.51, "volume": 13026290.0}, {"date": "2024-11-01", "close": 33.93, "volume": 10799426.0}, {"date": "2024-11-04", "close": 34.11, "volume": 9636218.0}, {"date": "2024-11-05", "close": 34.855, "volume": 11160546.0}, {"date": "2024-11-06", "close": 36.085, "volume": 23441200.0}, {"date": "2024-11-07", "close": 36.975, "volume": 21746740.0}, {"date": "2024-11-08", "close": 36.935, "volume": 12054186.0}, {"date": "2024-11-11", "close": 36.705, "volume": 8841730.0}, {"date": "2024-11-12", "close": 35.995, "volume": 15890934.0}, {"date": "2024-11-13", "close": 36.165, "volume": 10167884.0}, {"date": "2024-11-14", "close": 36.275, "volume": 13171112.0}, {"date": "2024-11-15", "close": 35.26, "volume": 14820742.0}, {"date": "2024-11-18", "close": 34.94, "volume": 14400784.0}, {"date": "2024-11-19", "close": 35.49, "volume": 9724170.0}, {"date": "2024-11-20", "close": 35.445, "volume": 8088686.0}, {"date": "2024-11-21", "close": 36.62, "volume": 12288064.0}, {"date": "2024-11-22", "close": 37.145, "volume": 9789568.0}, {"date": "2024-11-25", "close": 36.645, "volume": 21999200.0}, {"date": "2024-11-26", "close": 36.63, "volume": 9213372.0}, {"date": "2024-11-27", "close": 36.37, "volume": 9490764.0}, {"date": "2024-11-29", "close": 36.325, "volume": 6898390.0}, {"date": "2024-12-02", "close": 36.54, "volume": 9098884.0}, {"date": "2024-12-03", "close": 36.565, "volume": 7267612.0}, {"date": "2024-12-04", "close": 37.2, "volume": 8006298.0}, {"date": "2024-12-05", "close": 37.195, "volume": 13378416.0}, {"date": "2024-12-06", "close": 37.105, "volume": 10464524.0}, {"date": "2024-12-09", "close": 36.835, "volume": 13596972.0}, {"date": "2024-12-10", "close": 36.305, "volume": 18280332.0}, {"date": "2024-12-11", "close": 36.765, "volume": 6652946.0}, {"date": "2024-12-12", "close": 36.8, "volume": 8256042.0}, {"date": "2024-12-13", "close": 36.815, "volume": 10874732.0}, {"date": "2024-12-16", "close": 37.675, "volume": 20443000.0}, {"date": "2024-12-17", "close": 37.13, "volume": 14476992.0}, {"date": "2024-12-18", "close": 35.05, "volume": 21200560.0}, {"date": "2024-12-19", "close": 35.005, "volume": 19908202.0}, {"date": "2024-12-20", "close": 35.29, "volume": 24386260.0}, {"date": "2024-12-23", "close": 35.495, "volume": 5941722.0}, {"date": "2024-12-24", "close": 35.83, "volume": 3321876.0}, {"date": "2024-12-26", "close": 35.78, "volume": 5765446.0}, {"date": "2024-12-27", "close": 35.37, "volume": 8144804.0}, {"date": "2024-12-30", "close": 34.75, "volume": 11026962.0}, {"date": "2024-12-31", "close": 34.725, "volume": 7872740.0}, {"date": "2025-01-02", "close": 34.505, "volume": 8498626.0}, {"date": "2025-01-03", "close": 35.05, "volume": 10097360.0}, {"date": "2025-01-06", "close": 35.565, "volume": 9645724.0}, {"date": "2025-01-07", "close": 35.73, "volume": 10677634.0}, {"date": "2025-01-08", "close": 35.915, "volume": 14593182.0}, {"date": "2025-01-10", "close": 35.1, "volume": 9061462.0}, {"date": "2025-01-13", "close": 34.17, "volume": 13574386.0}, {"date": "2025-01-14", "close": 35.135, "volume": 12320230.0}, {"date": "2025-01-15", "close": 35.475, "volume": 12122314.0}, {"date": "2025-01-16", "close": 34.93, "volume": 13734004.0}, {"date": "2025-01-17", "close": 34.71, "volume": 19561816.0}, {"date": "2025-01-21", "close": 36.36, "volume": 22797280.0}, {"date": "2025-01-22", "close": 38.92, "volume": 28768940.0}, {"date": "2025-01-23", "close": 39.275, "volume": 18615752.0}, {"date": "2025-01-24", "close": 38.595, "volume": 12637986.0}, {"date": "2025-01-27", "close": 33.745, "volume": 45018660.0}, {"date": "2025-01-28", "close": 34.29, "volume": 20737560.0}, {"date": "2025-01-29", "close": 34.69, "volume": 17885990.0}, {"date": "2025-01-30", "close": 35.83, "volume": 14206372.0}, {"date": "2025-01-31", "close": 35.39, "volume": 12541738.0}, {"date": "2025-02-03", "close": 35.06, "volume": 14981766.0}, {"date": "2025-02-04", "close": 34.855, "volume": 12489686.0}, {"date": "2025-02-05", "close": 34.76, "volume": 15132284.0}, {"date": "2025-02-06", "close": 35.015, "volume": 12555332.0}, {"date": "2025-02-07", "close": 34.9, "volume": 12551768.0}, {"date": "2025-02-10", "close": 35.9, "volume": 19896358.0}, {"date": "2025-02-11", "close": 34.975, "volume": 13158854.0}, {"date": "2025-02-12", "close": 34.865, "volume": 15024162.0}, {"date": "2025-02-13", "close": 34.685, "volume": 12208690.0}, {"date": "2025-02-14", "close": 34.44, "volume": 10936078.0}, {"date": "2025-02-18", "close": 34.515, "volume": 12704048.0}, {"date": "2025-02-19", "close": 34.905, "volume": 14737468.0}, {"date": "2025-02-20", "close": 34.685, "volume": 9389674.0}, {"date": "2025-02-21", "close": 33.79, "volume": 16030790.0}, {"date": "2025-02-24", "close": 33.565, "volume": 14938022.0}, {"date": "2025-02-25", "close": 32.505, "volume": 24744180.0}, {"date": "2025-02-26", "close": 33.115, "volume": 19602988.0}, {"date": "2025-02-27", "close": 32.73, "volume": 13897672.0}, {"date": "2025-02-28", "close": 33.3, "volume": 20961900.0}, {"date": "2025-03-03", "close": 31.725, "volume": 18653436.0}, {"date": "2025-03-04", "close": 31.525, "volume": 18789998.0}, {"date": "2025-03-05", "close": 32.355, "volume": 15557954.0}, {"date": "2025-03-06", "close": 30.875, "volume": 18260990.0}, {"date": "2025-03-07", "close": 31.465, "volume": 16240760.0}, {"date": "2025-03-10", "close": 30.895, "volume": 17529002.0}, {"date": "2025-03-11", "close": 30.82, "volume": 15005206.0}, {"date": "2025-03-12", "close": 31.415, "volume": 19615182.0}, {"date": "2025-03-13", "close": 30.81, "volume": 14273310.0}, {"date": "2025-03-14", "close": 31.5, "volume": 15155594.0}, {"date": "2025-03-17", "close": 31.93, "volume": 13669864.0}, {"date": "2025-03-18", "close": 31.925, "volume": 20178820.0}, {"date": "2025-03-19", "close": 33.705, "volume": 31939460.0}, {"date": "2025-03-20", "close": 33.18, "volume": 15254872.0}, {"date": "2025-03-21", "close": 33.3, "volume": 23648780.0}, {"date": "2025-03-24", "close": 34.65, "volume": 16951192.0}, {"date": "2025-03-25", "close": 34.745, "volume": 10404794.0}, {"date": "2025-03-26", "close": 33.79, "volume": 13832436.0}, {"date": "2025-03-27", "close": 34.085, "volume": 16067032.0}, {"date": "2025-03-28", "close": 33.295, "volume": 18979534.0}, {"date": "2025-03-31", "close": 32.795, "volume": 20175820.0}, {"date": "2025-04-01", "close": 33.035, "volume": 12722386.0}, {"date": "2025-04-02", "close": 33.95, "volume": 11401096.0}, {"date": "2025-04-03", "close": 31.33, "volume": 19434142.0}, {"date": "2025-04-04", "close": 29.545, "volume": 30922060.0}, {"date": "2025-04-07", "close": 30.45, "volume": 31144500.0}, {"date": "2025-04-08", "close": 30.035, "volume": 25713780.0}, {"date": "2025-04-09", "close": 33.09, "volume": 24124240.0}, {"date": "2025-04-10", "close": 32.065, "volume": 26154740.0}, {"date": "2025-04-11", "close": 32.7, "volume": 12938172.0}, {"date": "2025-04-14", "close": 32.73, "volume": 13571000.0}, {"date": "2025-04-15", "close": 32.88, "volume": 12366566.0}, {"date": "2025-04-16", "close": 32.385, "volume": 11266852.0}, {"date": "2025-04-17", "close": 32.53, "volume": 12105190.0}, {"date": "2025-04-21", "close": 31.795, "volume": 13203712.0}, {"date": "2025-04-22", "close": 32.875, "volume": 15202438.0}, {"date": "2025-04-23", "close": 35.575, "volume": 38108820.0}, {"date": "2025-04-24", "close": 38.015, "volume": 29841800.0}, {"date": "2025-04-25", "close": 37.925, "volume": 28649260.0}, {"date": "2025-04-28", "close": 37.94, "volume": 11759550.0}, {"date": "2025-04-29", "close": 38.34, "volume": 10886282.0}, {"date": "2025-04-30", "close": 38.475, "volume": 13248208.0}, {"date": "2025-05-01", "close": 39.315, "volume": 16873192.0}, {"date": "2025-05-02", "close": 40.33, "volume": 15413852.0}, {"date": "2025-05-05", "close": 40.085, "volume": 13525292.0}, {"date": "2025-05-06", "close": 39.855, "volume": 12108002.0}, {"date": "2025-05-07", "close": 40.42, "volume": 16579258.0}, {"date": "2025-05-08", "close": 40.29, "volume": 17245224.0}, {"date": "2025-05-09", "close": 40.44, "volume": 13836358.0}, {"date": "2025-05-12", "close": 42.23, "volume": 19720504.0}, {"date": "2025-05-13", "close": 42.89, "volume": 16178450.0}, {"date": "2025-05-14", "close": 42.815, "volume": 11502984.0}, {"date": "2025-05-15", "close": 42.985, "volume": 11915712.0}, {"date": "2025-05-16", "close": 43.44, "volume": 15381142.0}, {"date": "2025-05-19", "close": 43.205, "volume": 16632192.0}, {"date": "2025-05-20", "close": 43.145, "volume": 8844036.0}, {"date": "2025-05-21", "close": 42.845, "volume": 13015360.0}, {"date": "2025-05-22", "close": 42.63, "volume": 10532644.0}, {"date": "2025-05-23", "close": 42.775, "volume": 8952242.0}, {"date": "2025-05-27", "close": 44.165, "volume": 14984742.0}, {"date": "2025-05-28", "close": 44.065, "volume": 12233266.0}, {"date": "2025-05-29", "close": 44.46, "volume": 15481104.0}, {"date": "2025-05-30", "close": 44.965, "volume": 42917460.0}, {"date": "2025-06-02", "close": 45.18, "volume": 12233824.0}, {"date": "2025-06-03", "close": 45.84, "volume": 13051798.0}, {"date": "2025-06-04", "close": 45.955, "volume": 12140760.0}, {"date": "2025-06-05", "close": 46.26, "volume": 17373318.0}, {"date": "2025-06-06", "close": 46.68, "volume": 8578996.0}, {"date": "2025-06-09", "close": 46.48, "volume": 15404964.0}, {"date": "2025-06-10", "close": 46.245, "volume": 17335252.0}, {"date": "2025-06-11", "close": 46.535, "volume": 15203390.0}, {"date": "2025-06-12", "close": 47.3, "volume": 11697968.0}, {"date": "2025-06-13", "close": 46.245, "volume": 14264866.0}, {"date": "2025-06-16", "close": 46.69, "volume": 10427968.0}, {"date": "2025-06-17", "close": 46.4, "volume": 28481940.0}, {"date": "2025-06-18", "close": 46.735, "volume": 19841254.0}, {"date": "2025-06-20", "close": 46.91, "volume": 32880220.0}, {"date": "2025-06-23", "close": 47.625, "volume": 22918920.0}, {"date": "2025-06-24", "close": 47.9, "volume": 23906000.0}, {"date": "2025-06-25", "close": 48.51, "volume": 12457088.0}, {"date": "2025-06-26", "close": 48.49, "volume": 24947560.0}, {"date": "2025-06-27", "close": 48.835, "volume": 39555860.0}, {"date": "2025-06-30", "close": 49.375, "volume": 16503944.0}, {"date": "2025-07-01", "close": 48.695, "volume": 13565038.0}, {"date": "2025-07-02", "close": 49.26, "volume": 12709404.0}, {"date": "2025-07-03", "close": 49.73, "volume": 6361572.0}, {"date": "2025-07-07", "close": 49.275, "volume": 19702382.0}, {"date": "2025-07-08", "close": 48.705, "volume": 18851694.0}, {"date": "2025-07-09", "close": 49.105, "volume": 12489698.0}, {"date": "2025-07-10", "close": 49.155, "volume": 10631964.0}, {"date": "2025-07-11", "close": 49.38, "volume": 13434108.0}, {"date": "2025-07-14", "close": 50.105, "volume": 15500368.0}, {"date": "2025-07-15", "close": 49.72, "volume": 11015770.0}, {"date": "2025-07-16", "close": 50.275, "volume": 12482020.0}, {"date": "2025-07-17", "close": 50.98, "volume": 13917934.0}, {"date": "2025-07-18", "close": 51.67, "volume": 12639192.0}, {"date": "2025-07-21", "close": 51.855, "volume": 13018814.0}, {"date": "2025-07-22", "close": 50.89, "volume": 17651434.0}, {"date": "2025-07-23", "close": 50.355, "volume": 60116300.0}, {"date": "2025-07-24", "close": 52.23, "volume": 28029260.0}, {"date": "2025-07-25", "close": 52.51, "volume": 14607178.0}, {"date": "2025-07-28", "close": 53.35, "volume": 16737564.0}, {"date": "2025-07-29", "close": 52.655, "volume": 18954068.0}, {"date": "2025-07-30", "close": 52.745, "volume": 14495134.0}, {"date": "2025-07-31", "close": 53.255, "volume": 30536000.0}, {"date": "2025-08-01", "close": 52.155, "volume": 17472340.0}, {"date": "2025-08-04", "close": 54.315, "volume": 17995932.0}, {"date": "2025-08-05", "close": 53.965, "volume": 20869480.0}, {"date": "2025-08-06", "close": 54.75, "volume": 13015770.0}, {"date": "2025-08-07", "close": 54.275, "volume": 11588314.0}, {"date": "2025-08-08", "close": 54.99, "volume": 10105066.0}, {"date": "2025-08-11", "close": 54.905, "volume": 9719144.0}, {"date": "2025-08-12", "close": 55.925, "volume": 14151868.0}, {"date": "2025-08-13", "close": 54.915, "volume": 19743938.0}, {"date": "2025-08-14", "close": 55.37, "volume": 12494490.0}, {"date": "2025-08-15", "close": 54.605, "volume": 13071658.0}, {"date": "2025-08-18", "close": 55.53, "volume": 13618376.0}, {"date": "2025-08-19", "close": 54.99, "volume": 14001246.0}, {"date": "2025-08-20", "close": 54.325, "volume": 18023334.0}, {"date": "2025-08-21", "close": 54.405, "volume": 14641476.0}, {"date": "2025-08-22", "close": 54.68, "volume": 15105366.0}, {"date": "2025-08-25", "close": 54.865, "volume": 8173712.0}, {"date": "2025-08-26", "close": 54.95, "volume": 20618900.0}, {"date": "2025-08-27", "close": 55.065, "volume": 8866740.0}, {"date": "2025-08-28", "close": 55.97, "volume": 10154388.0}, {"date": "2025-08-29", "close": 54.43, "volume": 12402188.0}, {"date": "2025-09-02", "close": 54.625, "volume": 13973626.0}, {"date": "2025-09-03", "close": 55.345, "volume": 13652882.0}, {"date": "2025-09-04", "close": 56.375, "volume": 16291374.0}, {"date": "2025-09-05", "close": 55.225, "volume": 24819680.0}, {"date": "2025-09-08", "close": 55.27, "volume": 18559344.0}, {"date": "2025-09-09", "close": 58.395, "volume": 28191600.0}, {"date": "2025-09-10", "close": 59.545, "volume": 37826360.0}, {"date": "2025-09-11", "close": 59.735, "volume": 19663990.0}, {"date": "2025-09-12", "close": 59.34, "volume": 12717864.0}, {"date": "2025-09-15", "close": 59.62, "volume": 12126836.0}, {"date": "2025-09-16", "close": 59.52, "volume": 15435726.0}, {"date": "2025-09-17", "close": 59.205, "volume": 23917860.0}, {"date": "2025-09-18", "close": 61.035, "volume": 24260820.0}, {"date": "2025-09-19", "close": 61.97, "volume": 31673360.0}, {"date": "2025-09-22", "close": 61.845, "volume": 24414480.0}, {"date": "2025-09-23", "close": 62.7, "volume": 24026180.0}, {"date": "2025-09-24", "close": 61.565, "volume": 16868282.0}, {"date": "2025-09-25", "close": 61.165, "volume": 18009314.0}, {"date": "2025-09-26", "close": 61.3, "volume": 12425324.0}, {"date": "2025-09-29", "close": 60.505, "volume": 16226038.0}, {"date": "2025-09-30", "close": 61.875, "volume": 14652342.0}, {"date": "2025-10-01", "close": 62.33, "volume": 14700006.0}, {"date": "2025-10-02", "close": 61.79, "volume": 12143708.0}, {"date": "2025-10-03", "close": 61.11, "volume": 12631148.0}, {"date": "2025-10-06", "close": 61.7, "volume": 13137288.0}, {"date": "2025-10-07", "close": 62.265, "volume": 14791068.0}, {"date": "2025-10-08", "close": 62.895, "volume": 12637318.0}, {"date": "2025-10-09", "close": 63.125, "volume": 6645550.0}, {"date": "2025-10-10", "close": 60.85, "volume": 11430212.0}, {"date": "2025-10-13", "close": 61.955, "volume": 12280074.0}, {"date": "2025-10-14", "close": 61.32, "volume": 11824916.0}, {"date": "2025-10-15", "close": 62.8, "volume": 20226920.0}, {"date": "2025-10-16", "close": 63.68, "volume": 13883708.0}, {"date": "2025-10-17", "close": 62.825, "volume": 11768696.0}, {"date": "2025-10-20", "close": 63.835, "volume": 10550538.0}, {"date": "2025-10-21", "close": 62.22, "volume": 15854318.0}, {"date": "2025-10-22", "close": 64.465, "volume": 44269320.0}, {"date": "2025-10-23", "close": 67.655, "volume": 23974260.0}, {"date": "2025-10-24", "close": 66.91, "volume": 18148026.0}, {"date": "2025-10-27", "close": 67.955, "volume": 16944548.0}, {"date": "2025-10-28", "close": 68.645, "volume": 13400482.0}, {"date": "2025-10-29", "close": 69.875, "volume": 16954122.0}, {"date": "2025-10-30", "close": 69.555, "volume": 14805656.0}, {"date": "2025-10-31", "close": 69.67, "volume": 12895578.0}, {"date": "2025-11-03", "close": 70.775, "volume": 19137470.0}, {"date": "2025-11-04", "close": 68.35, "volume": 21409120.0}, {"date": "2025-11-05", "close": 69.435, "volume": 16158612.0}, {"date": "2025-11-06", "close": 69.055, "volume": 15294884.0}, {"date": "2025-11-07", "close": 69.545, "volume": 17498944.0}, {"date": "2025-11-10", "close": 71.925, "volume": 15566220.0}, {"date": "2025-11-11", "close": 71.735, "volume": 13954552.0}, {"date": "2025-11-12", "close": 70.96, "volume": 13077122.0}, {"date": "2025-11-13", "close": 67.625, "volume": 20195360.0}, {"date": "2025-11-14", "close": 66.87, "volume": 19595108.0}, {"date": "2025-11-17", "close": 66.165, "volume": 12001836.0}, {"date": "2025-11-18", "close": 66.22, "volume": 16200582.0}, {"date": "2025-11-19", "close": 68.33, "volume": 17962508.0}, {"date": "2025-11-20", "close": 65.18, "volume": 20626600.0}, {"date": "2025-11-21", "close": 65.8, "volume": 16414582.0}, {"date": "2025-11-24", "close": 68.94, "volume": 27136760.0}, {"date": "2025-11-25", "close": 68.905, "volume": 14205734.0}, {"date": "2025-11-26", "close": 69.36, "volume": 12886824.0}, {"date": "2025-11-28", "close": 70.45, "volume": 6390188.0}, {"date": "2025-12-01", "close": 69.61, "volume": 14675822.0}, {"date": "2025-12-02", "close": 70.745, "volume": 17446556.0}, {"date": "2025-12-03", "close": 69.325, "volume": 20230780.0}, {"date": "2025-12-04", "close": 69.73, "volume": 16389738.0}, {"date": "2025-12-05", "close": 69.68, "volume": 14874982.0}, {"date": "2025-12-08", "close": 70.03, "volume": 7765510.0}, {"date": "2025-12-09", "close": 69.29, "volume": 11195276.0}, {"date": "2025-12-10", "close": 69.34, "volume": 13517534.0}, {"date": "2025-12-11", "close": 69.545, "volume": 14495906.0}, {"date": "2025-12-12", "close": 64.62, "volume": 26522020.0}, {"date": "2025-12-15", "close": 64.95, "volume": 16084896.0}, {"date": "2025-12-16", "close": 64.565, "volume": 15803342.0}, {"date": "2025-12-17", "close": 63.255, "volume": 24094680.0}, {"date": "2025-12-18", "close": 64.805, "volume": 16018480.0}, {"date": "2025-12-19", "close": 67.645, "volume": 35074960.0}, {"date": "2025-12-22", "close": 67.57, "volume": 10697958.0}, {"date": "2025-12-23", "close": 68.56, "volume": 9613910.0}, {"date": "2025-12-24", "close": 68.97, "volume": 4324742.0}, {"date": "2025-12-26", "close": 68.715, "volume": 5336334.0}, {"date": "2025-12-29", "close": 68.45, "volume": 8754172.0}, {"date": "2025-12-30", "close": 68.1, "volume": 7103598.0}, {"date": "2025-12-31", "close": 67.57, "volume": 6606430.0}, {"date": "2026-01-02", "close": 69.855, "volume": 14357208.0}, {"date": "2026-01-05", "close": 69.94, "volume": 20358520.0}, {"date": "2026-01-06", "close": 70.69, "volume": 25709180.0}, {"date": "2026-01-07", "close": 69.455, "volume": 16590488.0}, {"date": "2026-01-08", "close": 68.125, "volume": 13942108.0}, {"date": "2026-01-09", "close": 70.08, "volume": 10384112.0}, {"date": "2026-01-12", "close": 72.555, "volume": 20268560.0}, {"date": "2026-01-13", "close": 74.485, "volume": 16123012.0}, {"date": "2026-01-14", "close": 73.375, "volume": 18841048.0}, {"date": "2026-01-15", "close": 77.11, "volume": 20157860.0}, {"date": "2026-01-16", "close": 77.195, "volume": 19204104.0}, {"date": "2026-01-20", "close": 76.165, "volume": 21338480.0}, {"date": "2026-01-21", "close": 77.3, "volume": 17329324.0}, {"date": "2026-01-22", "close": 76.25, "volume": 15599130.0}, {"date": "2026-01-23", "close": 75.495, "volume": 14667498.0}, {"date": "2026-01-26", "close": 77.78, "volume": 21127780.0}, {"date": "2026-01-27", "close": 83.125, "volume": 36625040.0}, {"date": "2026-01-28", "close": 72.98, "volume": 75581240.0}, {"date": "2026-01-29", "close": 74.79, "volume": 33858720.0}, {"date": "2026-01-30", "close": 72.04, "volume": 24667480.0}, {"date": "2026-02-02", "close": 72.465, "volume": 19902254.0}, {"date": "2026-02-03", "close": 73.53, "volume": 20717040.0}, {"date": "2026-02-04", "close": 65.0, "volume": 42508440.0}, {"date": "2026-02-05", "close": 63.815, "volume": 39205140.0}, {"date": "2026-02-06", "close": 68.115, "volume": 23062940.0}, {"date": "2026-02-09", "close": 72.1, "volume": 18642480.0}, {"date": "2026-02-10", "close": 72.07, "volume": 21375280.0}, {"date": "2026-02-11", "close": 72.02, "volume": 17821688.0}, {"date": "2026-02-12", "close": 71.865, "volume": 22705260.0}, {"date": "2026-02-13", "close": 73.36, "volume": 18757538.0}, {"date": "2026-02-17", "close": 74.285, "volume": 13689580.0}, {"date": "2026-02-18", "close": 73.865, "volume": 14970394.0}, {"date": "2026-02-19", "close": 75.6, "volume": 10461614.0}, {"date": "2026-02-20", "close": 75.52, "volume": 14934802.0}, {"date": "2026-02-23", "close": 73.91, "volume": 12140824.0}, {"date": "2026-02-24", "close": 75.75, "volume": 16000774.0}, {"date": "2026-02-25", "close": 76.32, "volume": 11306950.0}, {"date": "2026-02-26", "close": 74.235, "volume": 15511728.0}, {"date": "2026-02-27", "close": 73.03, "volume": 19654968.0}, {"date": "2026-03-02", "close": 67.58, "volume": 29493640.0}, {"date": "2026-03-03", "close": 64.79, "volume": 30484140.0}, {"date": "2026-03-04", "close": 66.375, "volume": 23089160.0}, {"date": "2026-03-05", "close": 68.12, "volume": 27846160.0}, {"date": "2026-03-06", "close": 65.935, "volume": 15951256.0}, {"date": "2026-03-09", "close": 68.03, "volume": 17510260.0}, {"date": "2026-03-10", "close": 68.37, "volume": 14312536.0}, {"date": "2026-03-11", "close": 67.27, "volume": 13257888.0}, {"date": "2026-03-12", "close": 65.735, "volume": 17874812.0}, {"date": "2026-03-13", "close": 66.96, "volume": 14493776.0}, {"date": "2026-03-16", "close": 68.4, "volume": 20985680.0}, {"date": "2026-03-17", "close": 67.56, "volume": 26392820.0}, {"date": "2026-03-18", "close": 63.905, "volume": 25238080.0}, {"date": "2026-03-19", "close": 65.325, "volume": 14307574.0}, {"date": "2026-03-20", "close": 63.37, "volume": 28552260.0}, {"date": "2026-03-23", "close": 65.335, "volume": 15429784.0}, {"date": "2026-03-24", "close": 63.98, "volume": 19464676.0}, {"date": "2026-03-25", "close": 64.365, "volume": 23439600.0}, {"date": "2026-03-26", "close": 61.565, "volume": 19292386.0}, {"date": "2026-03-27", "close": 61.81, "volume": 15611928.0}, {"date": "2026-03-30", "close": 59.575, "volume": 16343420.0}, {"date": "2026-03-31", "close": 63.175, "volume": 20151440.0}, {"date": "2026-04-01", "close": 63.85, "volume": 14719878.0}, {"date": "2026-04-02", "close": 64.0, "volume": 11175160.0}, {"date": "2026-04-06", "close": 63.245, "volume": 9211264.0}, {"date": "2026-04-07", "close": 64.19, "volume": 8924240.0}, {"date": "2026-04-08", "close": 67.66, "volume": 14111372.0}, {"date": "2026-04-09", "close": 68.84, "volume": 13615238.0}, {"date": "2026-04-10", "close": 70.375, "volume": 19475050.0}, {"date": "2026-04-13", "close": 72.635, "volume": 15269968.0}, {"date": "2026-04-14", "close": 74.36, "volume": 16728752.0}, {"date": "2026-04-15", "close": 73.49, "volume": 14627172.0}, {"date": "2026-04-16", "close": 74.48, "volume": 12920162.0}, {"date": "2026-04-17", "close": 75.53, "volume": 13569990.0}, {"date": "2026-04-20", "close": 76.405, "volume": 12205448.0}, {"date": "2026-04-21", "close": 75.965, "volume": 14743328.0}, {"date": "2026-04-22", "close": 74.065, "volume": 18729040.0}, {"date": "2026-04-23", "close": 75.09, "volume": 13467174.0}, {"date": "2026-04-24", "close": 74.855, "volume": 9324460.0}, {"date": "2026-04-27", "close": 74.32, "volume": 12696034.0}, {"date": "2026-04-28", "close": 71.86, "volume": 19743176.0}, {"date": "2026-04-29", "close": 74.19, "volume": 28648640.0}, {"date": "2026-04-30", "close": 73.635, "volume": 18627914.0}, {"date": "2026-05-01", "close": 71.15, "volume": 11547830.0}, {"date": "2026-05-04", "close": 70.515, "volume": 14388326.0}, {"date": "2026-05-05", "close": 68.345, "volume": 23397580.0}, {"date": "2026-05-06", "close": 69.235, "volume": 21068760.0}, {"date": "2026-05-07", "close": 68.31, "volume": 18005412.0}, {"date": "2026-05-08", "close": 64.015, "volume": 36381940.0}, {"date": "2026-05-11", "close": 61.235, "volume": 49511840.0}, {"date": "2026-05-12", "close": 63.935, "volume": 31918740.0}, {"date": "2026-05-13", "close": 62.32, "volume": 22622140.0}, {"date": "2026-05-14", "close": 64.595, "volume": 21698060.0}, {"date": "2026-05-15", "close": 62.5, "volume": 20704920.0}, {"date": "2026-05-18", "close": 60.86, "volume": 19778544.0}, {"date": "2026-05-19", "close": 59.6, "volume": 21523900.0}, {"date": "2026-05-20", "close": 61.525, "volume": 19128152.0}, {"date": "2026-05-21", "close": 62.43, "volume": 17174292.0}, {"date": "2026-05-22", "close": 66.03, "volume": 35469820.0}, {"date": "2026-05-26", "close": 69.78, "volume": 33187420.0}, {"date": "2026-05-27", "close": 70.12, "volume": 20149560.0}, {"date": "2026-05-28", "close": 73.84, "volume": 27590660.0}, {"date": "2026-05-29", "close": 74.38, "volume": 27397500.0}, {"date": "2026-06-01", "close": 73.17, "volume": 17435900.0}, {"date": "2026-06-02", "close": 74.2, "volume": 22883600.0}, {"date": "2026-06-03", "close": 73.81, "volume": 17160470.0}, {"date": "2026-06-04", "close": 73.385, "volume": 11238736.0}, {"date": "2026-06-05", "close": 69.405, "volume": 14336296.0}, {"date": "2026-06-08", "close": 71.8, "volume": 15013008.0}, {"date": "2026-06-09", "close": 77.035, "volume": 30864180.0}, {"date": "2026-06-10", "close": 74.61, "volume": 24139100.0}, {"date": "2026-06-11", "close": 76.23, "volume": 23819220.0}, {"date": "2026-06-12", "close": 76.9, "volume": 18786062.0}, {"date": "2026-06-15", "close": 79.295, "volume": 18072890.0}, {"date": "2026-06-16", "close": 79.405, "volume": 16445906.0}, {"date": "2026-06-17", "close": 80.555, "volume": 17425810.0}, {"date": "2026-06-18", "close": 81.98, "volume": 25638880.0}, {"date": "2026-06-22", "close": 82.98, "volume": 17169698.0}, {"date": "2026-06-23", "close": 79.35, "volume": 20021100.0}, {"date": "2026-06-24", "close": 81.39, "volume": 17330962.0}, {"date": "2026-06-25", "close": 82.575, "volume": 16971242.0}, {"date": "2026-06-26", "close": 81.86, "volume": 23722180.0}, {"date": "2026-06-29", "close": 83.21, "volume": 12393194.0}, {"date": "2026-06-30", "close": 88.16, "volume": 28837460.0}, {"date": "2026-07-01", "close": 86.11, "volume": 16022922.0}, {"date": "2026-07-02", "close": 82.295, "volume": 16609286.0}, {"date": "2026-07-06", "close": 83.405, "volume": 15250236.0}, {"date": "2026-07-07", "close": 79.305, "volume": 10920654.0}, {"date": "2026-07-08", "close": 79.11, "volume": 12526002.0}, {"date": "2026-07-09", "close": 81.12, "volume": 12248342.0}, {"date": "2026-07-10", "close": 79.53, "volume": 11898342.0}, {"date": "2026-07-13", "close": 77.995, "volume": 11005008.0}, {"date": "2026-07-14", "close": 79.185, "volume": 10415870.0}, {"date": "2026-07-15", "close": 78.52, "volume": 14808716.0}, {"date": "2026-07-16", "close": 76.57, "volume": 10972898.0}, {"date": "2026-07-17", "close": 75.6, "volume": 13398662.0}, {"date": "2026-07-20", "close": 75.255, "volume": 9524928.0}, {"date": "2026-07-21", "close": 78.905, "volume": 12974374.0}, {"date": "2026-07-22", "close": 78.755, "volume": 12096242.0}, {"date": "2026-07-23", "close": 78.715, "volume": 12635534.0}, {"date": "2026-07-24", "close": 76.335, "volume": 11212032.0}, {"date": "2026-07-27", "close": 74.64, "volume": 11134902.0}, {"date": "2026-07-28", "close": 71.925, "volume": 20231020.0}, {"date": "2026-07-29", "close": 75.155, "volume": 24376700.0}, {"date": "2026-07-30", "close": 79.91, "volume": 21533260.0}, {"date": "2026-07-31", "close": 80.35, "volume": 18559802.0}, {"date": "2026-08-03", "close": 81.67, "volume": 14323708.0}, {"date": "2026-08-04", "close": 85.665, "volume": 16347374.0}, {"date": "2026-08-05", "close": 86.12, "volume": 12288462.0}, {"date": "2026-08-06", "close": 85.305, "volume": 10721708.0}, {"date": "2026-08-07", "close": 84.59, "volume": 12124172.0}, {"date": "2026-08-10", "close": 83.85, "volume": 11168278.0}, {"date": "2026-08-11", "close": 83.615, "volume": 7906268.0}, {"date": "2026-08-12", "close": 84.98, "volume": 10446330.0}, {"date": "2026-08-13", "close": 82.875, "volume": 8386240.0}, {"date": "2026-08-14", "close": 83.555, "volume": 8964632.0}, {"date": "2026-08-17", "close": 85.435, "volume": 12607068.0}, {"date": "2026-08-18", "close": 79.785, "volume": 15074600.0}, {"date": "2026-08-19", "close": 78.02, "volume": 12079580.0}, {"date": "2026-08-20", "close": 76.555, "volume": 10837448.0}, {"date": "2026-08-21", "close": 78.505, "volume": 12564414.0}, {"date": "2026-08-24", "close": 77.775, "volume": 10528862.0}, {"date": "2026-08-25", "close": 79.39, "volume": 10831606.0}, {"date": "2026-08-26", "close": 80.67, "volume": 11862208.0}, {"date": "2026-08-27", "close": 80.69, "volume": 10266212.0}, {"date": "2026-08-28", "close": 78.87, "volume": 8457224.0}, {"date": "2026-08-31", "close": 79.275, "volume": 11054810.0}, {"date": "2026-09-01", "close": 81.59, "volume": 15437714.0}, {"date": "2026-09-02", "close": 80.04, "volume": 13283998.0}, {"date": "2026-09-03", "close": 82.07, "volume": 10189410.0}, {"date": "2026-09-04", "close": 82.78, "volume": 11224540.0}, {"date": "2026-09-08", "close": 81.76, "volume": 10103450.0}, {"date": "2026-09-09", "close": 81.34, "volume": 9564300.0}, {"date": "2026-09-10", "close": 80.25, "volume": 13082750.0}, {"date": "2026-09-11", "close": 83.92, "volume": 11037070.0}, {"date": "2026-09-14", "close": 78.55, "volume": 12208530.0}, {"date": "2026-09-15", "close": 77.65, "volume": 8669340.0}, {"date": "2026-09-16", "close": 77.26, "volume": 8899920.0}, {"date": "2026-09-17", "close": 78.37, "volume": 8542528.0}, {"date": "2026-09-18", "close": 77.55, "volume": 29785540.0}], "refreshing": true}