{"ticker": "AXTA", "overview": {"cik": "1616862", "ticker": "AXTA", "name": "Axalta Coating Systems Ltd.", "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "sic": "2851", "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057773", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349326", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000313028-26-000039", "price_sensitive": false}, {"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0001193125-26-335489", "price_sensitive": false}, {"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0001193125-26-335478", "price_sensitive": false}, {"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0001193125-26-335472", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335470", "price_sensitive": true}, {"form": "425", "date": "2026-08-05", "title": "FORM 425", "accession": "0000950103-26-011930", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052752", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050466", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001193125-26-322134", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322119", "price_sensitive": true}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001193125-26-321274", "price_sensitive": false}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001193125-26-321270", "price_sensitive": false}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001193125-26-321265", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049911", "price_sensitive": true}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0001193125-26-313419", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313418", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001193125-26-312510", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "FORM 425", "accession": "0000950103-26-010542", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "Form 425", "accession": "0001193125-26-298527", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "FORM 425", "accession": "0000950103-26-009534", "price_sensitive": false}, {"form": "425", "date": "2026-06-24", "title": "Form 425", "accession": "0001193125-26-281005", "price_sensitive": false}, {"form": "425", "date": "2026-06-24", "title": "FORM 425", "accession": "0000950103-26-009428", "price_sensitive": false}, {"form": "425", "date": "2026-06-24", "title": "FORM 425", "accession": "0000950103-26-009427", "price_sensitive": false}]}, "description": "Axalta Coating Systems Ltd. trades as AXTA on the NYSE and is registered in Cayman Islands, classified under Paints, Varnishes, Lacquers, Enamels & Allied Prods (SIC 2851). Privy Trades holds 285 insider filings for the company, from July 2021 to August 2025. Across those, 12 insiders disclosed 7 open-market purchases totalling $3.18M against 9 sales totalling $3.05M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 3181933.7, "sell_n": 9, "sell_sum": 3046467.27, "net": 135466.43000000017, "insiders": 12, "first_date": "2021-07-30", "last_date": "2025-08-19"}, "metrics": {"ticker": "AXTA", "has_prices": true, "as_of": "2026-08-07", "last": 38.19, "prev_close": 37.54, "change": 0.6499999999999986, "change_pct": 0.017314864144912057, "session_volume": 1107476.0, "vwap_5": 37.45363675192376, "vwap_20": 34.22798816387326, "vwap_60": 32.44013724580284, "vwap_250": 30.464223491860448, "high_52w": 38.19, "low_52w": 25.44, "avg_volume_20": 1682932.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-057773", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Carl Douglas Anderson II", "who_key": "Anderson Carl Douglas II", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 353885.35000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "CFO files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1770503/000162828026057773/0001628280-26-057773-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001193125-26-349326", "src": "13DG", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Artisan Partners Limited Partnership moves to a 14.8% passive stake in AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-349326-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0000313028-26-000039", "src": "13DG", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Axalta Coating Systems Ltd.", "who_key": "Axalta Coating Systems Ltd.", "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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Axalta Coating Systems Ltd. takes a 8.2% passive stake in AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/0000313028-26-000039-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0001628280-26-052752", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Anthony Massey", "who_key": "Massey Anthony", "role": "VP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22954.210000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Insider files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775582/000162828026052752/0001628280-26-052752-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "13DG-0000313028-26-000023", "src": "13DG", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Axalta Coating Systems Ltd.", "who_key": "Axalta Coating Systems Ltd.", "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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Axalta Coating Systems Ltd. takes a 8.56% passive stake in AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/0000313028-26-000023-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0001193125-26-220567", "src": "13DG", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Artisan Partners Limited Partnership moves to a 13.5% passive stake in AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-220567-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0002100119-26-000239", "src": "13DG", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Axalta Coating Systems Ltd.", "who_key": "Axalta Coating Systems Ltd.", "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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Axalta Coating Systems Ltd. crosses 5% of AXTA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/0002100119-26-000239-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "0001628280-26-015387", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Jan Bertsch", "who_key": "Bertsch Jan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Director files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015387/0001628280-26-015387-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001628280-26-015388", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "William M. Cook", "who_key": "COOK WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Director files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015388/0001628280-26-015388-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001628280-26-015389", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Tyrone Michael Jordan", "who_key": "Jordan Tyrone Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Director files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015389/0001628280-26-015389-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001628280-26-015390", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Deborah J. Kissire", "who_key": "Kissire Deborah J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Director files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015390/0001628280-26-015390-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001628280-26-015391", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Rakesh Sachdev", "who_key": "SACHDEV RAKESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Director files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015391/0001628280-26-015391-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001628280-26-015392", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Samuel L. Smolik", "who_key": "Smolik Samuel L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Director files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015392/0001628280-26-015392-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001628280-26-015394", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Kevin M. Stein", "who_key": "Stein Kevin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Director files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015394/0001628280-26-015394-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001628280-26-015395", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Mary Slagle Zappone", "who_key": "Zappone Mary Slagle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Director files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015395/0001628280-26-015395-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001628280-26-015396", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Anthony Massey", "who_key": "Massey Anthony", "role": "VP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 55789.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Insider files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015396/0001628280-26-015396-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001628280-26-015398", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Hadi Awada", "who_key": "Awada Hadi", "role": "President, Glbl Mob. Coatings", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 335444.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "President files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015398/0001628280-26-015398-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001628280-26-015403", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Timothy Earl Joseph Bowes", "who_key": "Bowes Timothy Earl Joseph", "role": "President, Glbl Ind. Coatings", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 391177.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "President files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015403/0001628280-26-015403-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001628280-26-015404", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Troy D. Weaver", "who_key": "Weaver Troy D.", "role": "President, Global Refinish", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 441658.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "President files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015404/0001628280-26-015404-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001628280-26-015407", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Chris Villavarayan", "who_key": "Villavarayan Chris", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2517212.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "CEO files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015407/0001628280-26-015407-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001628280-26-015408", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Carl Douglas Anderson II", "who_key": "Anderson Carl Douglas II", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1231413.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "CFO files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015408/0001628280-26-015408-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350802}, {"id": "0001628280-26-015410", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Alex Tablin-Wolf", "who_key": "Tablin-Wolf Alex", "role": "SVP,  GC and Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10074.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Insider files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015410/0001628280-26-015410-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352242}, {"id": "0001628280-26-015411", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Amy Tufano", "who_key": "Tufano Amy", "role": "SVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11531.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Insider files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026015411/0001628280-26-015411-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352242}, {"id": "0001628280-26-014109", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Carl Douglas Anderson II", "who_key": "Anderson Carl Douglas II", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 100630.91999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "CFO files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026014109/0001628280-26-014109-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356562}, {"id": "0001628280-26-014110", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Hadi Awada", "who_key": "Awada Hadi", "role": "President, Glbl Mob. Coatings", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 109685.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "President files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026014110/0001628280-26-014110-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356562}, {"id": "0001628280-26-014116", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Timothy Earl Joseph Bowes", "who_key": "Bowes Timothy Earl Joseph", "role": "President, Glbl Ind. Coatings", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 118638.90999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "President files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026014116/0001628280-26-014116-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356562}, {"id": "0001628280-26-014123", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Anthony Massey", "who_key": "Massey Anthony", "role": "VP, Finance & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 63980.149999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Insider files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026014123/0001628280-26-014123-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356562}, {"id": "0001628280-26-014126", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Chris Villavarayan", "who_key": "Villavarayan Chris", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 765757.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "CEO files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026014126/0001628280-26-014126-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356562}, {"id": "0001628280-26-014129", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Troy D. Weaver", "who_key": "Weaver Troy D.", "role": "President, Global Refinish", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 142894.56999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "President files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026014129/0001628280-26-014129-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356562}, {"id": "0001628280-26-004205", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Timothy Earl Joseph Bowes", "who_key": "Bowes Timothy Earl Joseph", "role": "President, Glbl Ind. Coatings", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34742.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "President files routine paperwork on AXTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828026004205/0001628280-26-004205-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402642}], "recent_buys": [{"id": "0001209191-23-049502", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Deborah J. Kissire", "who_key": "Kissire Deborah J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10632.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Board member picks up $11K of AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123049502/0001209191-23-049502-index.htm", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651122}, {"id": "0001209191-23-049500", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "William M. Cook", "who_key": "COOK WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40215.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Director buys $40K of AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123049500/0001209191-23-049500-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652562}, {"id": "0001209191-23-048530", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Kevin M. Stein", "who_key": "Stein Kevin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1002108.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Insider cluster: 3 buying AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123048530/0001209191-23-048530-index.htm", "trade_date": "2023-09-06", "timestamp": "2023-09-06", "mins": 1661202}, {"id": "0001209191-23-045003", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Chris Villavarayan", "who_key": "Villavarayan Chris", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000175.7000000001, "score": 75.7, "price_sensitive": true, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "4 insiders now buying AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123045003/0001209191-23-045003-index.htm", "trade_date": "2023-08-04", "timestamp": "2023-08-04", "mins": 1708722}, {"id": "0001209191-23-019073", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "William M. Cook", "who_key": "COOK WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73875.0, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Insider cluster: 5 buying AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123019073/0001209191-23-019073-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914642}, {"id": "0001209191-23-019069", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Chris Villavarayan", "who_key": "Villavarayan Chris", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1005648.0, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "That makes 5 insiders into AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123019069/0001209191-23-019069-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916082}, {"id": "0001209191-22-016806", "src": "INSIDERS", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "William M. Cook", "who_key": "COOK WILLIAM M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49280.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Insider cluster: 5 buying AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919122016806/0001209191-22-016806-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454642}], "institutional": [{"id": "13DG-0001193125-26-349326", "src": "13DG", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Artisan Partners Limited Partnership moves to a 14.8% passive stake in AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-349326-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0000313028-26-000039", "src": "13DG", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Axalta Coating Systems Ltd.", "who_key": "Axalta Coating Systems Ltd.", "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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Axalta Coating Systems Ltd. takes a 8.2% passive stake in AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/0000313028-26-000039-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0000313028-26-000023", "src": "13DG", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Axalta Coating Systems Ltd.", "who_key": "Axalta Coating Systems Ltd.", "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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Axalta Coating Systems Ltd. takes a 8.56% passive stake in AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/0000313028-26-000023-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0001193125-26-220567", "src": "13DG", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Artisan Partners Limited Partnership", "who_key": "Artisan Partners Limited Partnership", "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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Artisan Partners Limited Partnership moves to a 13.5% passive stake in AXTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1466153/0001193125-26-220567-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0002100119-26-000239", "src": "13DG", "ticker": "AXTA", "cik": "1616862", "company": "Axalta Coating Systems Ltd.", "company_raw": "Axalta Coating Systems Ltd.", "who": "Axalta Coating Systems Ltd.", "who_key": "Axalta Coating Systems Ltd.", "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": "Paints, Varnishes, Lacquers, Enamels & Allied Prods", "country": "Cayman Islands", "headline": "Axalta Coating Systems Ltd. crosses 5% of AXTA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/0002100119-26-000239-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "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": "Axalta Coating Systems Ltd. Common Shares", "new_value": "Axalta Coating Systems Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001616862", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001616862", "applied": 1, "detected_at": "2026-09-10T10:06:32.936598"}]}, "key_people": [{"who": "Chris Villavarayan", "who_key": "Villavarayan Chris", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2005823.7000000002, "sold": 0, "net": 2005823.7000000002, "trades": 2, "top_score": 75.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1000175.7000000001, "date": "2023-08-04", "score": 75.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123045003/0001209191-23-045003-index.htm"}, {"action": "BUY", "amount": 1005648.0, "date": "2023-03-13", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123019069/0001209191-23-019069-index.htm"}], "latest": {"action": "BUY", "amount": 1000175.7000000001, "date": "2023-08-04", "score": 75.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123045003/0001209191-23-045003-index.htm"}}, {"who": "Troy D. Weaver", "who_key": "Weaver Troy D.", "role": "President, Global Refinish", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1147909.49, "net": -1147909.49, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 392869.49, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828025005229/0001628280-25-005229-index.htm"}, {"action": "SELL", "amount": 755040.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919121062967/0001209191-21-062967-index.htm"}], "latest": {"action": "SELL", "amount": 392869.49, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000162828025005229/0001628280-25-005229-index.htm"}}, {"who": "Kevin M. Stein", "who_key": "Stein Kevin M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1002108.0, "sold": 0, "net": 1002108.0, "trades": 1, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1002108.0, "date": "2023-09-06", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123048530/0001209191-23-048530-index.htm"}], "latest": {"action": "BUY", "amount": 1002108.0, "date": "2023-09-06", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123048530/0001209191-23-048530-index.htm"}}, {"who": "Anthony Massey", "who_key": "Massey Anthony", "role": "VP, Global Controller, PAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 553215.2, "net": -553215.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 553215.2, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123055412/0001209191-23-055412-index.htm"}], "latest": {"action": "SELL", "amount": 553215.2, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123055412/0001209191-23-055412-index.htm"}}, {"who": "Jacqueline Scanlan", "who_key": "Scanlan Jacqueline", "role": "SVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 501395.84, "net": -501395.84, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 501395.84, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123045443/0001209191-23-045443-index.htm"}], "latest": {"action": "SELL", "amount": 501395.84, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123045443/0001209191-23-045443-index.htm"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 151024.0, "sold": 316005.0, "net": -164981.0, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-01-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/"}, {"action": "BUY", "amount": 100001.0, "date": "2018-12-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}, {"action": "SELL", "amount": 100001.0, "date": "2018-11-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5952c7e-4bd6-4fa1-8e8a-5018fc6e9415/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-10-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/38b95ec7-d871-407d-957e-724e5cefead0/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-09-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/38b95ec7-d871-407d-957e-724e5cefead0/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-08-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1446099f-87a3-4c3c-a875-d2761b013d35/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/025cc231-0964-4f3b-a84a-b33d8b5572e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-07-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e30d1fb6-65ba-4fc7-8168-b2001a1ceb9a/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-11-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b9d662ab-e715-4035-a8ea-20b76f450ea4/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-10-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/97bc57cc-c629-47d6-9752-0378431de91a/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-10-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/97bc57cc-c629-47d6-9752-0378431de91a/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-10-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/97bc57cc-c629-47d6-9752-0378431de91a/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-10-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/97bc57cc-c629-47d6-9752-0378431de91a/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-08-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-08-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-08-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2514c589-23f0-40dc-9210-4d0ff4901554/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hadi Awada", "who_key": "Awada Hadi", "role": "SVP, Glbl Mobility Coatings", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 335895.0, "net": -335895.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 335895.0, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123057484/0001209191-23-057484-index.htm"}], "latest": {"action": "SELL", "amount": 335895.0, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123057484/0001209191-23-057484-index.htm"}}, {"who": "Brian A. Berube", "who_key": "BERUBE BRIAN A", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 233925.0, "net": -233925.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 233925.0, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123055904/0001209191-23-055904-index.htm"}], "latest": {"action": "SELL", "amount": 233925.0, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1616862/000120919123055904/0001209191-23-055904-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057773", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-349326", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000313028-26-000039", "price_sensitive": false}, {"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0001193125-26-335489", "price_sensitive": false}, {"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0001193125-26-335478", "price_sensitive": false}, {"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0001193125-26-335472", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335470", "price_sensitive": true}, {"form": "425", "date": "2026-08-05", "title": "FORM 425", "accession": "0000950103-26-011930", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052752", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050466", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001193125-26-322134", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322119", "price_sensitive": true}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001193125-26-321274", "price_sensitive": false}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001193125-26-321270", "price_sensitive": false}, {"form": "425", "date": "2026-07-28", "title": "Form 425", "accession": "0001193125-26-321265", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049911", "price_sensitive": true}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0001193125-26-313419", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313418", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001193125-26-312510", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "FORM 425", "accession": "0000950103-26-010542", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "Form 425", "accession": "0001193125-26-298527", "price_sensitive": false}, {"form": "425", "date": "2026-06-26", "title": "FORM 425", "accession": "0000950103-26-009534", "price_sensitive": false}, {"form": "425", "date": "2026-06-24", "title": "Form 425", "accession": "0001193125-26-281005", "price_sensitive": false}, {"form": "425", "date": "2026-06-24", "title": "FORM 425", "accession": "0000950103-26-009428", "price_sensitive": false}, {"form": "425", "date": "2026-06-24", "title": "FORM 425", "accession": "0000950103-26-009427", "price_sensitive": false}], "performance": {"ticker": "AXTA", "has_prices": true, "summary": {"n": 32, "avg": 0.4121514637237157, "win_rate": 1.0, "best": 1.6301652892561982, "worst": 0.2123809523809523, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 29.77, "return": 0.2828350688612697}, {"who": "Kissire Deborah J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10632.0, "date": "2023-09-13", "score": 27.9, "ref_price": 26.8, "return": 0.4249999999999999}, {"who": "COOK WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40215.0, "date": "2023-09-12", "score": 39.4, "ref_price": 26.99, "return": 0.4149685068543905}, {"who": "Stein Kevin M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1002108.0, "date": "2023-09-06", "score": 51.0, "ref_price": 27.16, "return": 0.4061119293078055}, {"who": "Villavarayan Chris", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 1000175.7000000001, "date": "2023-08-04", "score": 75.7, "ref_price": 28.95, "return": 0.3191709844559585}, {"who": "COOK WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73875.0, "date": "2023-03-14", "score": 52.5, "ref_price": 29.53, "return": 0.2932610904165254}, {"who": "Villavarayan Chris", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 1005648.0, "date": "2023-03-13", "score": 61.0, "ref_price": 29.02, "return": 0.31598897312198476}, {"who": "COOK WILLIAM M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49280.0, "date": "2022-03-04", "score": 37.1, "ref_price": 24.61, "return": 0.5518082080455099}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-17", "score": 0.0, "ref_price": 14.52, "return": 1.6301652892561982}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-16", "score": 0.0, "ref_price": 15.56, "return": 1.4543701799485858}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 100001.0, "date": "2018-12-27", "score": 0.0, "ref_price": 22.95, "return": 0.6640522875816993}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-10", "score": 0.0, "ref_price": 26.76, "return": 0.4271300448430492}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-09-13", "score": 0.0, "ref_price": 29.23, "return": 0.3065343824837495}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-09-05", "score": 0.0, "ref_price": 30.0, "return": 0.2729999999999999}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-08-15", "score": 0.0, "ref_price": 29.98, "return": 0.27384923282188117}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-27", "score": 0.0, "ref_price": 30.23, "return": 0.2633145881574594}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-07-27", "score": 0.0, "ref_price": 30.23, "return": 0.2633145881574594}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-06", "score": 0.0, "ref_price": 30.27, "return": 0.26164519326065405}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-12-14", "score": 0.0, "ref_price": 31.5, "return": 0.2123809523809523}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-12-14", "score": 0.0, "ref_price": 31.5, "return": 0.2123809523809523}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-10-26", "score": 0.0, "ref_price": 28.34, "return": 0.34756527875793924}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-10-10", "score": 0.0, "ref_price": 28.76, "return": 0.32788595271209997}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-10-09", "score": 0.0, "ref_price": 29.68, "return": 0.2867250673854447}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-10-02", "score": 0.0, "ref_price": 29.02, "return": 0.31598897312198476}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-16", "score": 0.0, "ref_price": 29.4, "return": 0.29897959183673467}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-14", "score": 0.0, "ref_price": 29.04, "return": 0.31508264462809915}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-11", "score": 0.0, "ref_price": 28.73, "return": 0.3292725374173337}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-10", "score": 0.0, "ref_price": 28.18, "return": 0.35521646557842435}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-08", "score": 0.0, "ref_price": 28.44, "return": 0.34282700421940915}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-07", "score": 0.0, "ref_price": 28.08, "return": 0.36004273504273504}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-04", "score": 0.0, "ref_price": 28.24, "return": 0.3523371104815864}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-08-03", "score": 0.0, "ref_price": 29.25, "return": 0.3056410256410256}]}, "price_series": [{"date": "2016-08-08", "close": 28.27, "volume": 1789369.0}, {"date": "2016-08-09", "close": 28.19, "volume": 1232973.0}, {"date": "2016-08-10", "close": 28.27, "volume": 1313891.0}, {"date": "2016-08-11", "close": 28.26, "volume": 1685338.0}, {"date": "2016-08-12", "close": 28.0, "volume": 2428133.0}, {"date": "2016-08-15", "close": 28.3, "volume": 1282553.0}, {"date": "2016-08-16", "close": 27.74, "volume": 2505523.0}, {"date": "2016-08-17", "close": 27.81, "volume": 2426938.0}, {"date": "2016-08-18", "close": 28.04, "volume": 1352986.0}, {"date": "2016-08-19", "close": 27.97, "volume": 1101262.0}, {"date": "2016-08-22", "close": 28.12, "volume": 1446634.0}, {"date": "2016-08-23", "close": 28.35, "volume": 2139900.0}, {"date": "2016-08-24", "close": 28.2, "volume": 1823304.0}, {"date": "2016-08-25", "close": 28.24, "volume": 1704941.0}, {"date": "2016-08-26", "close": 28.32, "volume": 1617585.0}, {"date": "2016-08-29", "close": 28.43, "volume": 2009304.0}, {"date": "2016-08-30", "close": 28.62, "volume": 2011777.0}, {"date": "2016-08-31", "close": 28.62, "volume": 2558155.0}, {"date": "2016-09-01", "close": 28.95, "volume": 2200651.0}, {"date": "2016-09-02", "close": 28.97, "volume": 740004.0}, {"date": "2016-09-06", "close": 28.89, "volume": 1373946.0}, {"date": "2016-09-07", "close": 28.94, "volume": 946441.0}, {"date": "2016-09-08", "close": 28.64, "volume": 1545214.0}, {"date": "2016-09-09", "close": 28.16, "volume": 3399426.0}, {"date": "2016-09-12", "close": 27.98, "volume": 2191923.0}, {"date": "2016-09-13", "close": 27.36, "volume": 2574674.0}, {"date": "2016-09-14", "close": 27.13, "volume": 1706119.0}, {"date": "2016-09-15", "close": 27.33, "volume": 1488508.0}, {"date": "2016-09-16", "close": 27.35, "volume": 2406863.0}, {"date": "2016-09-19", "close": 27.72, "volume": 1901821.0}, {"date": "2016-09-20", "close": 27.38, "volume": 1048555.0}, {"date": "2016-09-21", "close": 27.65, "volume": 941399.0}, {"date": "2016-09-22", "close": 28.06, "volume": 1112149.0}, {"date": "2016-09-23", "close": 28.01, "volume": 591506.0}, {"date": "2016-09-26", "close": 27.9, "volume": 545641.0}, {"date": "2016-09-27", "close": 28.01, "volume": 741235.0}, {"date": "2016-09-28", "close": 28.29, "volume": 928267.0}, {"date": "2016-09-29", "close": 27.93, "volume": 1108758.0}, {"date": "2016-09-30", "close": 28.27, "volume": 1703180.0}, {"date": "2016-10-03", "close": 28.09, "volume": 2420776.0}, {"date": "2016-10-04", "close": 28.07, "volume": 2493057.0}, {"date": "2016-10-05", "close": 28.05, "volume": 2540332.0}, {"date": "2016-10-06", "close": 28.11, "volume": 2937890.0}, {"date": "2016-10-07", "close": 26.76, "volume": 5728228.0}, {"date": "2016-10-10", "close": 26.63, "volume": 2172171.0}, {"date": "2016-10-11", "close": 26.15, "volume": 2775942.0}, {"date": "2016-10-12", "close": 26.0, "volume": 1257220.0}, {"date": "2016-10-13", "close": 26.41, "volume": 2141457.0}, {"date": "2016-10-14", "close": 26.21, "volume": 3731132.0}, {"date": "2016-10-17", "close": 26.4, "volume": 1506875.0}, {"date": "2016-10-18", "close": 26.28, "volume": 4432859.0}, {"date": "2016-10-19", "close": 25.99, "volume": 6351398.0}, {"date": "2016-10-20", "close": 26.36, "volume": 2828782.0}, {"date": "2016-10-21", "close": 26.15, "volume": 1432845.0}, {"date": "2016-10-24", "close": 26.32, "volume": 1019356.0}, {"date": "2016-10-25", "close": 25.89, "volume": 4098735.0}, {"date": "2016-10-26", "close": 25.37, "volume": 4148996.0}, {"date": "2016-10-27", "close": 25.08, "volume": 5443052.0}, {"date": "2016-10-28", "close": 25.04, "volume": 2522668.0}, {"date": "2016-10-31", "close": 25.12, "volume": 1607817.0}, {"date": "2016-11-01", "close": 25.11, "volume": 3035952.0}, {"date": "2016-11-02", "close": 25.0, "volume": 1310127.0}, {"date": "2016-11-03", "close": 24.54, "volume": 1018608.0}, {"date": "2016-11-04", "close": 24.53, "volume": 2076260.0}, {"date": "2016-11-07", "close": 25.05, "volume": 2335732.0}, {"date": "2016-11-08", "close": 25.08, "volume": 1214801.0}, {"date": "2016-11-09", "close": 25.64, "volume": 3023158.0}, {"date": "2016-11-10", "close": 26.06, "volume": 1768084.0}, {"date": "2016-11-11", "close": 26.19, "volume": 1699511.0}, {"date": "2016-11-14", "close": 25.85, "volume": 2739365.0}, {"date": "2016-11-15", "close": 26.21, "volume": 2292687.0}, {"date": "2016-11-16", "close": 26.15, "volume": 2233280.0}, {"date": "2016-11-17", "close": 26.41, "volume": 1945426.0}, {"date": "2016-11-18", "close": 26.14, "volume": 1506994.0}, {"date": "2016-11-21", "close": 26.27, "volume": 936331.0}, {"date": "2016-11-22", "close": 26.41, "volume": 1354297.0}, {"date": "2016-11-23", "close": 26.41, "volume": 1444754.0}, {"date": "2016-11-25", "close": 26.56, "volume": 382870.0}, {"date": "2016-11-28", "close": 26.37, "volume": 2099757.0}, {"date": "2016-11-29", "close": 26.51, "volume": 1782496.0}, {"date": "2016-11-30", "close": 26.42, "volume": 3519361.0}, {"date": "2016-12-01", "close": 25.84, "volume": 4056618.0}, {"date": "2016-12-02", "close": 25.04, "volume": 5082688.0}, {"date": "2016-12-05", "close": 25.62, "volume": 2742841.0}, {"date": "2016-12-06", "close": 26.52, "volume": 3093613.0}, {"date": "2016-12-07", "close": 26.77, "volume": 1818852.0}, {"date": "2016-12-08", "close": 27.2, "volume": 1854668.0}, {"date": "2016-12-09", "close": 27.13, "volume": 1234622.0}, {"date": "2016-12-12", "close": 26.47, "volume": 1055856.0}, {"date": "2016-12-13", "close": 26.32, "volume": 1383988.0}, {"date": "2016-12-14", "close": 25.89, "volume": 1740974.0}, {"date": "2016-12-15", "close": 26.28, "volume": 4428283.0}, {"date": "2016-12-16", "close": 27.1, "volume": 6170677.0}, {"date": "2016-12-19", "close": 27.41, "volume": 4878807.0}, {"date": "2016-12-20", "close": 27.25, "volume": 2547227.0}, {"date": "2016-12-21", "close": 27.27, "volume": 2943430.0}, {"date": "2016-12-22", "close": 27.05, "volume": 2135005.0}, {"date": "2016-12-23", "close": 27.05, "volume": 1162129.0}, {"date": "2016-12-27", "close": 27.1, "volume": 1266203.0}, {"date": "2016-12-28", "close": 27.01, "volume": 2028928.0}, {"date": "2016-12-29", "close": 27.29, "volume": 2289310.0}, {"date": "2016-12-30", "close": 27.2, "volume": 2391671.0}, {"date": "2017-01-03", "close": 27.65, "volume": 2515642.0}, {"date": "2017-01-04", "close": 27.93, "volume": 2632183.0}, {"date": "2017-01-05", "close": 27.81, "volume": 1301707.0}, {"date": "2017-01-06", "close": 27.6, "volume": 1092863.0}, {"date": "2017-01-09", "close": 27.61, "volume": 1791672.0}, {"date": "2017-01-10", "close": 27.28, "volume": 1660136.0}, {"date": "2017-01-11", "close": 27.91, "volume": 2226182.0}, {"date": "2017-01-12", "close": 28.04, "volume": 1714674.0}, {"date": "2017-01-13", "close": 28.18, "volume": 1690105.0}, {"date": "2017-01-17", "close": 28.06, "volume": 1465114.0}, {"date": "2017-01-18", "close": 28.47, "volume": 4816079.0}, {"date": "2017-01-19", "close": 28.6, "volume": 2322939.0}, {"date": "2017-01-20", "close": 28.75, "volume": 1394211.0}, {"date": "2017-01-23", "close": 28.75, "volume": 1380281.0}, {"date": "2017-01-24", "close": 29.13, "volume": 1907227.0}, {"date": "2017-01-25", "close": 29.32, "volume": 2020225.0}, {"date": "2017-01-26", "close": 29.22, "volume": 2313280.0}, {"date": "2017-01-27", "close": 29.23, "volume": 1101400.0}, {"date": "2017-01-30", "close": 29.15, "volume": 1540418.0}, {"date": "2017-01-31", "close": 29.0, "volume": 1702992.0}, {"date": "2017-02-01", "close": 29.41, "volume": 1770967.0}, {"date": "2017-02-02", "close": 29.51, "volume": 1066999.0}, {"date": "2017-02-03", "close": 29.66, "volume": 1089048.0}, {"date": "2017-02-06", "close": 29.48, "volume": 1820480.0}, {"date": "2017-02-07", "close": 29.35, "volume": 2111754.0}, {"date": "2017-02-08", "close": 29.44, "volume": 2326606.0}, {"date": "2017-02-09", "close": 29.43, "volume": 2017154.0}, {"date": "2017-02-10", "close": 29.23, "volume": 1521726.0}, {"date": "2017-02-13", "close": 29.65, "volume": 1583633.0}, {"date": "2017-02-14", "close": 29.66, "volume": 1253789.0}, {"date": "2017-02-15", "close": 29.98, "volume": 1614225.0}, {"date": "2017-02-16", "close": 29.66, "volume": 934974.0}, {"date": "2017-02-17", "close": 29.65, "volume": 920501.0}, {"date": "2017-02-21", "close": 29.83, "volume": 1074830.0}, {"date": "2017-02-22", "close": 29.59, "volume": 950486.0}, {"date": "2017-02-23", "close": 29.47, "volume": 1161919.0}, {"date": "2017-02-24", "close": 29.38, "volume": 823043.0}, {"date": "2017-02-27", "close": 29.24, "volume": 2084281.0}, {"date": "2017-02-28", "close": 29.11, "volume": 1696651.0}, {"date": "2017-03-01", "close": 29.74, "volume": 1277798.0}, {"date": "2017-03-02", "close": 29.21, "volume": 1037479.0}, {"date": "2017-03-03", "close": 29.53, "volume": 1261380.0}, {"date": "2017-03-06", "close": 29.24, "volume": 884626.0}, {"date": "2017-03-07", "close": 29.05, "volume": 856174.0}, {"date": "2017-03-08", "close": 29.89, "volume": 3952049.0}, {"date": "2017-03-09", "close": 30.79, "volume": 6476422.0}, {"date": "2017-03-10", "close": 31.22, "volume": 3638390.0}, {"date": "2017-03-13", "close": 31.35, "volume": 2135652.0}, {"date": "2017-03-14", "close": 31.13, "volume": 1094770.0}, {"date": "2017-03-15", "close": 31.08, "volume": 1924998.0}, {"date": "2017-03-16", "close": 32.28, "volume": 3789341.0}, {"date": "2017-03-17", "close": 32.61, "volume": 3836321.0}, {"date": "2017-03-20", "close": 32.1, "volume": 1652250.0}, {"date": "2017-03-21", "close": 31.58, "volume": 1896056.0}, {"date": "2017-03-22", "close": 31.21, "volume": 3226961.0}, {"date": "2017-03-23", "close": 31.31, "volume": 1744044.0}, {"date": "2017-03-24", "close": 30.86, "volume": 1186817.0}, {"date": "2017-03-27", "close": 31.16, "volume": 1063135.0}, {"date": "2017-03-28", "close": 31.5, "volume": 963154.0}, {"date": "2017-03-29", "close": 31.9, "volume": 1866687.0}, {"date": "2017-03-30", "close": 32.12, "volume": 1867100.0}, {"date": "2017-03-31", "close": 32.2, "volume": 1694264.0}, {"date": "2017-04-03", "close": 31.92, "volume": 1876460.0}, {"date": "2017-04-04", "close": 32.08, "volume": 1592837.0}, {"date": "2017-04-05", "close": 31.58, "volume": 1398841.0}, {"date": "2017-04-06", "close": 31.49, "volume": 888263.0}, {"date": "2017-04-07", "close": 31.28, "volume": 2494343.0}, {"date": "2017-04-10", "close": 31.52, "volume": 1241767.0}, {"date": "2017-04-11", "close": 31.66, "volume": 906132.0}, {"date": "2017-04-12", "close": 31.29, "volume": 1442819.0}, {"date": "2017-04-13", "close": 31.0, "volume": 1424411.0}, {"date": "2017-04-17", "close": 31.33, "volume": 1002287.0}, {"date": "2017-04-18", "close": 31.51, "volume": 1485560.0}, {"date": "2017-04-19", "close": 30.99, "volume": 3301214.0}, {"date": "2017-04-20", "close": 31.68, "volume": 1681146.0}, {"date": "2017-04-21", "close": 31.37, "volume": 1882401.0}, {"date": "2017-04-24", "close": 31.92, "volume": 2873561.0}, {"date": "2017-04-25", "close": 32.2, "volume": 2661174.0}, {"date": "2017-04-26", "close": 31.83, "volume": 3641912.0}, {"date": "2017-04-27", "close": 31.99, "volume": 3140075.0}, {"date": "2017-04-28", "close": 31.37, "volume": 1928732.0}, {"date": "2017-05-01", "close": 31.62, "volume": 1623225.0}, {"date": "2017-05-02", "close": 31.19, "volume": 1635020.0}, {"date": "2017-05-03", "close": 30.92, "volume": 1348627.0}, {"date": "2017-05-04", "close": 31.06, "volume": 1016963.0}, {"date": "2017-05-05", "close": 31.21, "volume": 1050819.0}, {"date": "2017-05-08", "close": 31.09, "volume": 967053.0}, {"date": "2017-05-09", "close": 31.3, "volume": 964381.0}, {"date": "2017-05-10", "close": 31.52, "volume": 1345945.0}, {"date": "2017-05-11", "close": 31.42, "volume": 1245271.0}, {"date": "2017-05-12", "close": 31.18, "volume": 851440.0}, {"date": "2017-05-15", "close": 31.29, "volume": 1266746.0}, {"date": "2017-05-16", "close": 31.63, "volume": 1822153.0}, {"date": "2017-05-17", "close": 31.16, "volume": 1974592.0}, {"date": "2017-05-18", "close": 30.93, "volume": 1467006.0}, {"date": "2017-05-19", "close": 31.3, "volume": 1011845.0}, {"date": "2017-05-22", "close": 31.41, "volume": 1447212.0}, {"date": "2017-05-23", "close": 31.43, "volume": 1557239.0}, {"date": "2017-05-24", "close": 31.21, "volume": 1054059.0}, {"date": "2017-05-25", "close": 31.53, "volume": 888463.0}, {"date": "2017-05-26", "close": 31.74, "volume": 856298.0}, {"date": "2017-05-30", "close": 31.5, "volume": 1824220.0}, {"date": "2017-05-31", "close": 31.3, "volume": 1552241.0}, {"date": "2017-06-01", "close": 32.68, "volume": 2431308.0}, {"date": "2017-06-02", "close": 33.0, "volume": 1256955.0}, {"date": "2017-06-05", "close": 32.99, "volume": 1267094.0}, {"date": "2017-06-06", "close": 33.57, "volume": 2217216.0}, {"date": "2017-06-07", "close": 33.36, "volume": 1697877.0}, {"date": "2017-06-08", "close": 33.33, "volume": 1035407.0}, {"date": "2017-06-09", "close": 33.59, "volume": 760244.0}, {"date": "2017-06-12", "close": 32.91, "volume": 1397373.0}, {"date": "2017-06-13", "close": 33.22, "volume": 1049114.0}, {"date": "2017-06-14", "close": 33.35, "volume": 1241589.0}, {"date": "2017-06-15", "close": 33.42, "volume": 1710195.0}, {"date": "2017-06-16", "close": 33.76, "volume": 1645754.0}, {"date": "2017-06-19", "close": 33.61, "volume": 1882175.0}, {"date": "2017-06-20", "close": 33.43, "volume": 1488679.0}, {"date": "2017-06-21", "close": 32.41, "volume": 3040430.0}, {"date": "2017-06-22", "close": 32.35, "volume": 1230120.0}, {"date": "2017-06-23", "close": 31.94, "volume": 4459098.0}, {"date": "2017-06-26", "close": 31.99, "volume": 1623790.0}, {"date": "2017-06-27", "close": 31.97, "volume": 1829698.0}, {"date": "2017-06-28", "close": 32.21, "volume": 851834.0}, {"date": "2017-06-29", "close": 32.05, "volume": 1082721.0}, {"date": "2017-06-30", "close": 32.04, "volume": 966665.0}, {"date": "2017-07-03", "close": 32.13, "volume": 721547.0}, {"date": "2017-07-05", "close": 32.07, "volume": 1368082.0}, {"date": "2017-07-06", "close": 32.0, "volume": 2194931.0}, {"date": "2017-07-07", "close": 32.56, "volume": 1152127.0}, {"date": "2017-07-10", "close": 32.43, "volume": 1443712.0}, {"date": "2017-07-11", "close": 32.71, "volume": 883307.0}, {"date": "2017-07-12", "close": 33.12, "volume": 920421.0}, {"date": "2017-07-13", "close": 33.09, "volume": 1162127.0}, {"date": "2017-07-14", "close": 33.4, "volume": 945533.0}, {"date": "2017-07-17", "close": 33.36, "volume": 624625.0}, {"date": "2017-07-18", "close": 33.21, "volume": 863686.0}, {"date": "2017-07-19", "close": 33.54, "volume": 901780.0}, {"date": "2017-07-20", "close": 33.0, "volume": 1500862.0}, {"date": "2017-07-21", "close": 32.5, "volume": 1501568.0}, {"date": "2017-07-24", "close": 32.17, "volume": 1596952.0}, {"date": "2017-07-25", "close": 32.29, "volume": 1036351.0}, {"date": "2017-07-26", "close": 32.02, "volume": 1999368.0}, {"date": "2017-07-27", "close": 31.85, "volume": 1566600.0}, {"date": "2017-07-28", "close": 31.98, "volume": 1764854.0}, {"date": "2017-07-31", "close": 31.5, "volume": 1232003.0}, {"date": "2017-08-01", "close": 31.73, "volume": 1640329.0}, {"date": "2017-08-02", "close": 31.76, "volume": 1939636.0}, {"date": "2017-08-03", "close": 29.25, "volume": 9664416.0}, {"date": "2017-08-04", "close": 28.24, "volume": 6832852.0}, {"date": "2017-08-07", "close": 28.08, "volume": 3599876.0}, {"date": "2017-08-08", "close": 28.44, "volume": 3709707.0}, {"date": "2017-08-09", "close": 28.31, "volume": 4213621.0}, {"date": "2017-08-10", "close": 28.18, "volume": 3966954.0}, {"date": "2017-08-11", "close": 28.73, "volume": 5070234.0}, {"date": "2017-08-14", "close": 29.04, "volume": 4189862.0}, {"date": "2017-08-15", "close": 28.97, "volume": 3133227.0}, {"date": "2017-08-16", "close": 29.4, "volume": 2247721.0}, {"date": "2017-08-17", "close": 29.05, "volume": 3119282.0}, {"date": "2017-08-18", "close": 29.2, "volume": 2122914.0}, {"date": "2017-08-21", "close": 29.21, "volume": 1822642.0}, {"date": "2017-08-22", "close": 29.43, "volume": 1528825.0}, {"date": "2017-08-23", "close": 29.47, "volume": 1793733.0}, {"date": "2017-08-24", "close": 29.53, "volume": 1519502.0}, {"date": "2017-08-25", "close": 29.14, "volume": 1330163.0}, {"date": "2017-08-28", "close": 29.28, "volume": 1271657.0}, {"date": "2017-08-29", "close": 29.27, "volume": 1149639.0}, {"date": "2017-08-30", "close": 29.35, "volume": 2352852.0}, {"date": "2017-08-31", "close": 29.52, "volume": 2026699.0}, {"date": "2017-09-01", "close": 29.47, "volume": 1158925.0}, {"date": "2017-09-05", "close": 29.13, "volume": 1142934.0}, {"date": "2017-09-06", "close": 29.02, "volume": 2411617.0}, {"date": "2017-09-07", "close": 28.72, "volume": 2447758.0}, {"date": "2017-09-08", "close": 28.45, "volume": 2758011.0}, {"date": "2017-09-11", "close": 28.86, "volume": 2605486.0}, {"date": "2017-09-12", "close": 29.07, "volume": 1444251.0}, {"date": "2017-09-13", "close": 28.83, "volume": 1676205.0}, {"date": "2017-09-14", "close": 29.17, "volume": 2047399.0}, {"date": "2017-09-15", "close": 29.25, "volume": 1824666.0}, {"date": "2017-09-18", "close": 29.23, "volume": 1233748.0}, {"date": "2017-09-19", "close": 29.28, "volume": 1298055.0}, {"date": "2017-09-20", "close": 29.41, "volume": 1999499.0}, {"date": "2017-09-21", "close": 29.23, "volume": 1201994.0}, {"date": "2017-09-22", "close": 29.03, "volume": 1284104.0}, {"date": "2017-09-25", "close": 28.9, "volume": 2392984.0}, {"date": "2017-09-26", "close": 28.98, "volume": 1885143.0}, {"date": "2017-09-27", "close": 29.01, "volume": 1471074.0}, {"date": "2017-09-28", "close": 28.93, "volume": 1215878.0}, {"date": "2017-09-29", "close": 28.92, "volume": 3172922.0}, {"date": "2017-10-02", "close": 29.02, "volume": 2899921.0}, {"date": "2017-10-03", "close": 29.53, "volume": 2493890.0}, {"date": "2017-10-04", "close": 29.57, "volume": 1697044.0}, {"date": "2017-10-05", "close": 30.02, "volume": 2302184.0}, {"date": "2017-10-06", "close": 30.53, "volume": 2855415.0}, {"date": "2017-10-09", "close": 29.68, "volume": 6316262.0}, {"date": "2017-10-10", "close": 28.76, "volume": 5527460.0}, {"date": "2017-10-11", "close": 28.57, "volume": 4052009.0}, {"date": "2017-10-12", "close": 28.29, "volume": 2617740.0}, {"date": "2017-10-13", "close": 28.27, "volume": 1937762.0}, {"date": "2017-10-16", "close": 28.35, "volume": 2747370.0}, {"date": "2017-10-17", "close": 28.39, "volume": 2422616.0}, {"date": "2017-10-18", "close": 28.76, "volume": 3564804.0}, {"date": "2017-10-19", "close": 29.2, "volume": 2316596.0}, {"date": "2017-10-20", "close": 29.31, "volume": 1620905.0}, {"date": "2017-10-23", "close": 29.38, "volume": 2091846.0}, {"date": "2017-10-24", "close": 29.05, "volume": 1712952.0}, {"date": "2017-10-25", "close": 29.06, "volume": 3176555.0}, {"date": "2017-10-26", "close": 28.34, "volume": 4683817.0}, {"date": "2017-10-27", "close": 33.15, "volume": 18300290.0}, {"date": "2017-10-30", "close": 32.43, "volume": 9683316.0}, {"date": "2017-10-31", "close": 33.25, "volume": 4846307.0}, {"date": "2017-11-01", "close": 33.42, "volume": 3054625.0}, {"date": "2017-11-02", "close": 32.77, "volume": 2481980.0}, {"date": "2017-11-03", "close": 32.84, "volume": 3432594.0}, {"date": "2017-11-06", "close": 32.8, "volume": 2140147.0}, {"date": "2017-11-07", "close": 33.06, "volume": 2296665.0}, {"date": "2017-11-08", "close": 32.8, "volume": 1916346.0}, {"date": "2017-11-09", "close": 32.08, "volume": 1236479.0}, {"date": "2017-11-10", "close": 31.98, "volume": 1597135.0}, {"date": "2017-11-13", "close": 31.92, "volume": 1146829.0}, {"date": "2017-11-14", "close": 31.79, "volume": 1004704.0}, {"date": "2017-11-15", "close": 32.35, "volume": 2870758.0}, {"date": "2017-11-16", "close": 33.18, "volume": 2376994.0}, {"date": "2017-11-17", "close": 33.32, "volume": 1864420.0}, {"date": "2017-11-20", "close": 33.54, "volume": 1198832.0}, {"date": "2017-11-21", "close": 33.87, "volume": 4815742.0}, {"date": "2017-11-22", "close": 35.5, "volume": 21805410.0}, {"date": "2017-11-24", "close": 36.21, "volume": 2190213.0}, {"date": "2017-11-27", "close": 35.58, "volume": 4048054.0}, {"date": "2017-11-28", "close": 36.34, "volume": 5662936.0}, {"date": "2017-11-29", "close": 37.55, "volume": 5841966.0}, {"date": "2017-11-30", "close": 31.66, "volume": 23146230.0}, {"date": "2017-12-01", "close": 31.03, "volume": 6788448.0}, {"date": "2017-12-04", "close": 32.33, "volume": 7799918.0}, {"date": "2017-12-05", "close": 32.8, "volume": 3813232.0}, {"date": "2017-12-06", "close": 32.35, "volume": 2518253.0}, {"date": "2017-12-07", "close": 32.31, "volume": 2009086.0}, {"date": "2017-12-08", "close": 32.41, "volume": 1230276.0}, {"date": "2017-12-11", "close": 32.57, "volume": 2377516.0}, {"date": "2017-12-12", "close": 32.06, "volume": 1864164.0}, {"date": "2017-12-13", "close": 31.75, "volume": 2158779.0}, {"date": "2017-12-14", "close": 31.5, "volume": 4450266.0}, {"date": "2017-12-15", "close": 31.0, "volume": 4153917.0}, {"date": "2017-12-18", "close": 31.55, "volume": 2804803.0}, {"date": "2017-12-19", "close": 31.39, "volume": 1633223.0}, {"date": "2017-12-20", "close": 31.95, "volume": 1814571.0}, {"date": "2017-12-21", "close": 31.95, "volume": 1286367.0}, {"date": "2017-12-22", "close": 31.99, "volume": 842042.0}, {"date": "2017-12-26", "close": 32.11, "volume": 809763.0}, {"date": "2017-12-27", "close": 32.1, "volume": 781074.0}, {"date": "2017-12-28", "close": 32.33, "volume": 797037.0}, {"date": "2017-12-29", "close": 32.36, "volume": 1025084.0}, {"date": "2018-01-02", "close": 32.04, "volume": 3075741.0}, {"date": "2018-01-03", "close": 32.29, "volume": 2541661.0}, {"date": "2018-01-04", "close": 32.22, "volume": 3045346.0}, {"date": "2018-01-05", "close": 32.77, "volume": 1036941.0}, {"date": "2018-01-08", "close": 32.85, "volume": 1189481.0}, {"date": "2018-01-09", "close": 32.91, "volume": 810134.0}, {"date": "2018-01-10", "close": 32.55, "volume": 1277833.0}, {"date": "2018-01-11", "close": 32.72, "volume": 635775.0}, {"date": "2018-01-12", "close": 32.44, "volume": 1477447.0}, {"date": "2018-01-16", "close": 31.46, "volume": 1897881.0}, {"date": "2018-01-17", "close": 31.08, "volume": 1567620.0}, {"date": "2018-01-18", "close": 31.15, "volume": 2015715.0}, {"date": "2018-01-19", "close": 31.66, "volume": 2087496.0}, {"date": "2018-01-22", "close": 31.01, "volume": 1840562.0}, {"date": "2018-01-23", "close": 30.96, "volume": 2412560.0}, {"date": "2018-01-24", "close": 31.06, "volume": 2447884.0}, {"date": "2018-01-25", "close": 31.99, "volume": 1576990.0}, {"date": "2018-01-26", "close": 31.4, "volume": 1211950.0}, {"date": "2018-01-29", "close": 31.59, "volume": 1466153.0}, {"date": "2018-01-30", "close": 31.23, "volume": 1329940.0}, {"date": "2018-01-31", "close": 31.5, "volume": 1887505.0}, {"date": "2018-02-01", "close": 31.31, "volume": 1985742.0}, {"date": "2018-02-02", "close": 30.84, "volume": 1740200.0}, {"date": "2018-02-05", "close": 29.81, "volume": 4674000.0}, {"date": "2018-02-06", "close": 30.27, "volume": 3701461.0}, {"date": "2018-02-07", "close": 30.25, "volume": 1489491.0}, {"date": "2018-02-08", "close": 30.0, "volume": 2828767.0}, {"date": "2018-02-09", "close": 30.57, "volume": 3065027.0}, {"date": "2018-02-12", "close": 30.6, "volume": 1836203.0}, {"date": "2018-02-13", "close": 31.0, "volume": 1702138.0}, {"date": "2018-02-14", "close": 30.84, "volume": 1960707.0}, {"date": "2018-02-15", "close": 30.47, "volume": 2039034.0}, {"date": "2018-02-16", "close": 30.56, "volume": 1497387.0}, {"date": "2018-02-20", "close": 30.99, "volume": 1670115.0}, {"date": "2018-02-21", "close": 31.29, "volume": 1384608.0}, {"date": "2018-02-22", "close": 30.9, "volume": 1590906.0}, {"date": "2018-02-23", "close": 31.81, "volume": 815579.0}, {"date": "2018-02-26", "close": 31.92, "volume": 1494230.0}, {"date": "2018-02-27", "close": 31.35, "volume": 1274329.0}, {"date": "2018-02-28", "close": 30.8, "volume": 1130661.0}, {"date": "2018-03-01", "close": 30.74, "volume": 1330479.0}, {"date": "2018-03-02", "close": 31.11, "volume": 1619832.0}, {"date": "2018-03-05", "close": 31.52, "volume": 1126589.0}, {"date": "2018-03-06", "close": 31.9, "volume": 1442451.0}, {"date": "2018-03-07", "close": 32.1, "volume": 1354079.0}, {"date": "2018-03-08", "close": 32.5, "volume": 2417251.0}, {"date": "2018-03-09", "close": 32.82, "volume": 1876364.0}, {"date": "2018-03-12", "close": 31.93, "volume": 1823855.0}, {"date": "2018-03-13", "close": 31.51, "volume": 2056484.0}, {"date": "2018-03-14", "close": 31.16, "volume": 2075360.0}, {"date": "2018-03-15", "close": 30.55, "volume": 1988884.0}, {"date": "2018-03-16", "close": 30.99, "volume": 1429792.0}, {"date": "2018-03-19", "close": 30.54, "volume": 1716784.0}, {"date": "2018-03-20", "close": 30.82, "volume": 1261453.0}, {"date": "2018-03-21", "close": 30.5, "volume": 1156652.0}, {"date": "2018-03-22", "close": 30.21, "volume": 1377523.0}, {"date": "2018-03-23", "close": 30.04, "volume": 1559171.0}, {"date": "2018-03-26", "close": 30.18, "volume": 1554483.0}, {"date": "2018-03-27", "close": 30.62, "volume": 2963588.0}, {"date": "2018-03-28", "close": 30.16, "volume": 2475135.0}, {"date": "2018-03-29", "close": 30.19, "volume": 2140811.0}, {"date": "2018-04-02", "close": 30.03, "volume": 2057082.0}, {"date": "2018-04-03", "close": 30.34, "volume": 2174782.0}, {"date": "2018-04-04", "close": 30.84, "volume": 1548724.0}, {"date": "2018-04-05", "close": 31.73, "volume": 2482417.0}, {"date": "2018-04-06", "close": 32.47, "volume": 4448713.0}, {"date": "2018-04-09", "close": 32.16, "volume": 2459920.0}, {"date": "2018-04-10", "close": 32.15, "volume": 1992821.0}, {"date": "2018-04-11", "close": 32.28, "volume": 1074946.0}, {"date": "2018-04-12", "close": 32.35, "volume": 576118.0}, {"date": "2018-04-13", "close": 32.29, "volume": 928770.0}, {"date": "2018-04-16", "close": 32.65, "volume": 968107.0}, {"date": "2018-04-17", "close": 32.45, "volume": 1381339.0}, {"date": "2018-04-18", "close": 32.17, "volume": 918481.0}, {"date": "2018-04-19", "close": 31.47, "volume": 1298035.0}, {"date": "2018-04-20", "close": 30.96, "volume": 1464767.0}, {"date": "2018-04-23", "close": 30.37, "volume": 2471014.0}, {"date": "2018-04-24", "close": 29.7, "volume": 3680871.0}, {"date": "2018-04-25", "close": 30.74, "volume": 3964160.0}, {"date": "2018-04-26", "close": 30.75, "volume": 3379007.0}, {"date": "2018-04-27", "close": 31.02, "volume": 2406661.0}, {"date": "2018-04-30", "close": 30.9, "volume": 2112296.0}, {"date": "2018-05-01", "close": 31.65, "volume": 3060597.0}, {"date": "2018-05-02", "close": 31.09, "volume": 1838835.0}, {"date": "2018-05-03", "close": 30.74, "volume": 1948553.0}, {"date": "2018-05-04", "close": 31.52, "volume": 1565803.0}, {"date": "2018-05-07", "close": 31.63, "volume": 996499.0}, {"date": "2018-05-08", "close": 31.67, "volume": 1511745.0}, {"date": "2018-05-09", "close": 32.08, "volume": 1709116.0}, {"date": "2018-05-10", "close": 31.71, "volume": 1658840.0}, {"date": "2018-05-11", "close": 31.56, "volume": 1805956.0}, {"date": "2018-05-14", "close": 31.29, "volume": 1905724.0}, {"date": "2018-05-15", "close": 31.3, "volume": 2216620.0}, {"date": "2018-05-16", "close": 31.95, "volume": 2473577.0}, {"date": "2018-05-17", "close": 32.21, "volume": 1330779.0}, {"date": "2018-05-18", "close": 32.21, "volume": 1501737.0}, {"date": "2018-05-21", "close": 32.3, "volume": 734757.0}, {"date": "2018-05-22", "close": 32.1, "volume": 1149622.0}, {"date": "2018-05-23", "close": 32.0, "volume": 617017.0}, {"date": "2018-05-24", "close": 31.8, "volume": 615962.0}, {"date": "2018-05-25", "close": 32.39, "volume": 849892.0}, {"date": "2018-05-29", "close": 31.63, "volume": 1094593.0}, {"date": "2018-05-30", "close": 31.19, "volume": 2116470.0}, {"date": "2018-05-31", "close": 31.11, "volume": 1894913.0}, {"date": "2018-06-01", "close": 31.48, "volume": 1000567.0}, {"date": "2018-06-04", "close": 31.25, "volume": 1381960.0}, {"date": "2018-06-05", "close": 31.41, "volume": 861149.0}, {"date": "2018-06-06", "close": 31.83, "volume": 1267023.0}, {"date": "2018-06-07", "close": 31.79, "volume": 4166045.0}, {"date": "2018-06-08", "close": 31.85, "volume": 2873319.0}, {"date": "2018-06-11", "close": 31.64, "volume": 1110081.0}, {"date": "2018-06-12", "close": 31.53, "volume": 951978.0}, {"date": "2018-06-13", "close": 31.17, "volume": 1327355.0}, {"date": "2018-06-14", "close": 31.2, "volume": 1790561.0}, {"date": "2018-06-15", "close": 31.0, "volume": 2194114.0}, {"date": "2018-06-18", "close": 30.48, "volume": 1005714.0}, {"date": "2018-06-19", "close": 30.51, "volume": 2722506.0}, {"date": "2018-06-20", "close": 30.48, "volume": 1222480.0}, {"date": "2018-06-21", "close": 30.44, "volume": 1641724.0}, {"date": "2018-06-22", "close": 30.42, "volume": 3438180.0}, {"date": "2018-06-25", "close": 30.15, "volume": 2601507.0}, {"date": "2018-06-26", "close": 30.5, "volume": 3132038.0}, {"date": "2018-06-27", "close": 30.17, "volume": 4219038.0}, {"date": "2018-06-28", "close": 30.44, "volume": 3195980.0}, {"date": "2018-06-29", "close": 30.31, "volume": 1388684.0}, {"date": "2018-07-02", "close": 30.22, "volume": 1338331.0}, {"date": "2018-07-03", "close": 30.07, "volume": 846396.0}, {"date": "2018-07-05", "close": 30.35, "volume": 1021129.0}, {"date": "2018-07-06", "close": 30.68, "volume": 962763.0}, {"date": "2018-07-09", "close": 30.38, "volume": 2103387.0}, {"date": "2018-07-10", "close": 30.46, "volume": 1586491.0}, {"date": "2018-07-11", "close": 29.99, "volume": 2188323.0}, {"date": "2018-07-12", "close": 30.03, "volume": 1497870.0}, {"date": "2018-07-13", "close": 30.09, "volume": 1479066.0}, {"date": "2018-07-16", "close": 29.66, "volume": 1478154.0}, {"date": "2018-07-17", "close": 30.03, "volume": 1156575.0}, {"date": "2018-07-18", "close": 30.32, "volume": 1906354.0}, {"date": "2018-07-19", "close": 30.3, "volume": 2215516.0}, {"date": "2018-07-20", "close": 30.27, "volume": 1401354.0}, {"date": "2018-07-23", "close": 30.01, "volume": 1701978.0}, {"date": "2018-07-24", "close": 29.86, "volume": 1189575.0}, {"date": "2018-07-25", "close": 29.85, "volume": 3366340.0}, {"date": "2018-07-26", "close": 30.36, "volume": 4043680.0}, {"date": "2018-07-27", "close": 30.23, "volume": 2339642.0}, {"date": "2018-07-30", "close": 30.18, "volume": 2264206.0}, {"date": "2018-07-31", "close": 30.25, "volume": 2335833.0}, {"date": "2018-08-01", "close": 30.19, "volume": 2526639.0}, {"date": "2018-08-02", "close": 30.17, "volume": 3236050.0}, {"date": "2018-08-03", "close": 30.35, "volume": 2757182.0}, {"date": "2018-08-06", "close": 30.39, "volume": 1320035.0}, {"date": "2018-08-07", "close": 30.37, "volume": 1153300.0}, {"date": "2018-08-08", "close": 30.25, "volume": 879263.0}, {"date": "2018-08-09", "close": 30.2, "volume": 743327.0}, {"date": "2018-08-10", "close": 30.03, "volume": 2222702.0}, {"date": "2018-08-13", "close": 29.89, "volume": 1739189.0}, {"date": "2018-08-14", "close": 30.25, "volume": 2318686.0}, {"date": "2018-08-15", "close": 29.98, "volume": 2019114.0}, {"date": "2018-08-16", "close": 29.94, "volume": 935830.0}, {"date": "2018-08-17", "close": 30.03, "volume": 802361.0}, {"date": "2018-08-20", "close": 30.2, "volume": 1584973.0}, {"date": "2018-08-21", "close": 30.14, "volume": 1658357.0}, {"date": "2018-08-22", "close": 29.74, "volume": 2759009.0}, {"date": "2018-08-23", "close": 29.85, "volume": 1404410.0}, {"date": "2018-08-24", "close": 30.05, "volume": 2192587.0}, {"date": "2018-08-27", "close": 30.19, "volume": 1890145.0}, {"date": "2018-08-28", "close": 30.15, "volume": 1436461.0}, {"date": "2018-08-29", "close": 30.85, "volume": 3072642.0}, {"date": "2018-08-30", "close": 30.59, "volume": 1487039.0}, {"date": "2018-08-31", "close": 30.5, "volume": 1313588.0}, {"date": "2018-09-04", "close": 29.91, "volume": 2627736.0}, {"date": "2018-09-05", "close": 30.0, "volume": 4983369.0}, {"date": "2018-09-06", "close": 29.55, "volume": 3017968.0}, {"date": "2018-09-07", "close": 29.4, "volume": 1028308.0}, {"date": "2018-09-10", "close": 29.14, "volume": 1635532.0}, {"date": "2018-09-11", "close": 29.31, "volume": 2138927.0}, {"date": "2018-09-12", "close": 29.16, "volume": 1863653.0}, {"date": "2018-09-13", "close": 29.23, "volume": 1224771.0}, {"date": "2018-09-14", "close": 29.23, "volume": 1558426.0}, {"date": "2018-09-17", "close": 29.33, "volume": 2570955.0}, {"date": "2018-09-18", "close": 29.27, "volume": 1800397.0}, {"date": "2018-09-19", "close": 29.92, "volume": 4541089.0}, {"date": "2018-09-20", "close": 30.35, "volume": 5702445.0}, {"date": "2018-09-21", "close": 30.7, "volume": 4704998.0}, {"date": "2018-09-24", "close": 30.0, "volume": 2200010.0}, {"date": "2018-09-25", "close": 29.67, "volume": 3202184.0}, {"date": "2018-09-26", "close": 29.29, "volume": 2622215.0}, {"date": "2018-09-27", "close": 29.24, "volume": 2658326.0}, {"date": "2018-09-28", "close": 29.16, "volume": 2847897.0}, {"date": "2018-10-01", "close": 29.25, "volume": 2331729.0}, {"date": "2018-10-02", "close": 29.15, "volume": 1663033.0}, {"date": "2018-10-03", "close": 28.84, "volume": 1322513.0}, {"date": "2018-10-04", "close": 28.12, "volume": 3186311.0}, {"date": "2018-10-05", "close": 28.09, "volume": 2575763.0}, {"date": "2018-10-08", "close": 28.6, "volume": 6408800.0}, {"date": "2018-10-09", "close": 26.58, "volume": 10637590.0}, {"date": "2018-10-10", "close": 26.76, "volume": 4726101.0}, {"date": "2018-10-11", "close": 25.86, "volume": 3707462.0}, {"date": "2018-10-12", "close": 25.57, "volume": 2517616.0}, {"date": "2018-10-15", "close": 25.77, "volume": 2232554.0}, {"date": "2018-10-16", "close": 26.33, "volume": 1882397.0}, {"date": "2018-10-17", "close": 25.75, "volume": 1453716.0}, {"date": "2018-10-18", "close": 25.6, "volume": 2180698.0}, {"date": "2018-10-19", "close": 25.5, "volume": 1418260.0}, {"date": "2018-10-22", "close": 25.2, "volume": 1119576.0}, {"date": "2018-10-23", "close": 25.0, "volume": 2316150.0}, {"date": "2018-10-24", "close": 24.15, "volume": 3428191.0}, {"date": "2018-10-25", "close": 24.86, "volume": 5116423.0}, {"date": "2018-10-26", "close": 24.25, "volume": 3598130.0}, {"date": "2018-10-29", "close": 23.99, "volume": 3502488.0}, {"date": "2018-10-30", "close": 24.6, "volume": 2179794.0}, {"date": "2018-10-31", "close": 24.68, "volume": 2507403.0}, {"date": "2018-11-01", "close": 25.46, "volume": 2904117.0}, {"date": "2018-11-02", "close": 25.28, "volume": 2657387.0}, {"date": "2018-11-05", "close": 25.4, "volume": 1676879.0}, {"date": "2018-11-06", "close": 25.36, "volume": 1645592.0}, {"date": "2018-11-07", "close": 25.92, "volume": 1120884.0}, {"date": "2018-11-08", "close": 25.73, "volume": 1664675.0}, {"date": "2018-11-09", "close": 25.34, "volume": 2979184.0}, {"date": "2018-11-12", "close": 24.92, "volume": 1308528.0}, {"date": "2018-11-13", "close": 24.92, "volume": 1484181.0}, {"date": "2018-11-14", "close": 25.01, "volume": 1423925.0}, {"date": "2018-11-15", "close": 24.98, "volume": 2033059.0}, {"date": "2018-11-16", "close": 24.59, "volume": 2146660.0}, {"date": "2018-11-19", "close": 24.39, "volume": 2323326.0}, {"date": "2018-11-20", "close": 24.55, "volume": 2423372.0}, {"date": "2018-11-21", "close": 24.8, "volume": 1910737.0}, {"date": "2018-11-23", "close": 24.72, "volume": 755474.0}, {"date": "2018-11-26", "close": 24.64, "volume": 1599219.0}, {"date": "2018-11-27", "close": 24.47, "volume": 2185636.0}, {"date": "2018-11-28", "close": 24.78, "volume": 2011761.0}, {"date": "2018-11-29", "close": 24.64, "volume": 2074653.0}, {"date": "2018-11-30", "close": 25.03, "volume": 2112890.0}, {"date": "2018-12-03", "close": 25.7, "volume": 3793979.0}, {"date": "2018-12-04", "close": 24.49, "volume": 2597370.0}, {"date": "2018-12-06", "close": 24.61, "volume": 3726315.0}, {"date": "2018-12-07", "close": 23.79, "volume": 2604756.0}, {"date": "2018-12-10", "close": 23.25, "volume": 2907336.0}, {"date": "2018-12-11", "close": 22.59, "volume": 3540938.0}, {"date": "2018-12-12", "close": 22.8, "volume": 3366965.0}, {"date": "2018-12-13", "close": 22.64, "volume": 2799101.0}, {"date": "2018-12-14", "close": 22.23, "volume": 2258663.0}, {"date": "2018-12-17", "close": 21.78, "volume": 2041900.0}, {"date": "2018-12-18", "close": 21.92, "volume": 2891218.0}, {"date": "2018-12-19", "close": 22.8, "volume": 6007629.0}, {"date": "2018-12-20", "close": 22.55, "volume": 3184898.0}, {"date": "2018-12-21", "close": 22.35, "volume": 2353215.0}, {"date": "2018-12-24", "close": 22.07, "volume": 1148583.0}, {"date": "2018-12-26", "close": 22.79, "volume": 2481431.0}, {"date": "2018-12-27", "close": 22.95, "volume": 1982492.0}, {"date": "2018-12-28", "close": 22.87, "volume": 1854441.0}, {"date": "2018-12-31", "close": 23.42, "volume": 2861270.0}, {"date": "2019-01-02", "close": 23.62, "volume": 1828530.0}, {"date": "2019-01-03", "close": 22.93, "volume": 1153094.0}, {"date": "2019-01-04", "close": 23.81, "volume": 1798271.0}, {"date": "2019-01-07", "close": 23.92, "volume": 1429842.0}, {"date": "2019-01-08", "close": 24.58, "volume": 2355176.0}, {"date": "2019-01-09", "close": 24.98, "volume": 1423979.0}, {"date": "2019-01-10", "close": 25.02, "volume": 1643705.0}, {"date": "2019-01-11", "close": 24.96, "volume": 1753434.0}, {"date": "2019-01-14", "close": 24.79, "volume": 1233229.0}, {"date": "2019-01-15", "close": 24.21, "volume": 1800780.0}, {"date": "2019-01-16", "close": 24.87, "volume": 1662192.0}, {"date": "2019-01-17", "close": 25.21, "volume": 1664285.0}, {"date": "2019-01-18", "close": 25.57, "volume": 1349547.0}, {"date": "2019-01-22", "close": 25.24, "volume": 1590033.0}, {"date": "2019-01-23", "close": 24.98, "volume": 1605640.0}, {"date": "2019-01-24", "close": 25.38, "volume": 2245566.0}, {"date": "2019-01-25", "close": 25.55, "volume": 1524663.0}, {"date": "2019-01-28", "close": 25.6, "volume": 2383482.0}, {"date": "2019-01-29", "close": 25.54, "volume": 3790718.0}, {"date": "2019-01-30", "close": 25.66, "volume": 3924656.0}, {"date": "2019-01-31", "close": 25.62, "volume": 2576975.0}, {"date": "2019-02-01", "close": 25.84, "volume": 2168993.0}, {"date": "2019-02-04", "close": 25.8, "volume": 2070165.0}, {"date": "2019-02-05", "close": 26.26, "volume": 2494155.0}, {"date": "2019-02-06", "close": 26.24, "volume": 3755469.0}, {"date": "2019-02-07", "close": 25.9, "volume": 1997191.0}, {"date": "2019-02-08", "close": 26.04, "volume": 2000372.0}, {"date": "2019-02-11", "close": 26.42, "volume": 1737943.0}, {"date": "2019-02-12", "close": 27.04, "volume": 1781874.0}, {"date": "2019-02-13", "close": 26.8, "volume": 1767926.0}, {"date": "2019-02-14", "close": 26.47, "volume": 1367965.0}, {"date": "2019-02-15", "close": 26.68, "volume": 1118243.0}, {"date": "2019-02-19", "close": 26.76, "volume": 1727769.0}, {"date": "2019-02-20", "close": 26.92, "volume": 1933793.0}, {"date": "2019-02-21", "close": 26.99, "volume": 1004957.0}, {"date": "2019-02-22", "close": 27.05, "volume": 1363638.0}, {"date": "2019-02-25", "close": 27.01, "volume": 3238582.0}, {"date": "2019-02-26", "close": 26.88, "volume": 2487605.0}, {"date": "2019-02-27", "close": 27.12, "volume": 1251461.0}, {"date": "2019-02-28", "close": 26.73, "volume": 1548595.0}, {"date": "2019-03-01", "close": 26.98, "volume": 1384105.0}, {"date": "2019-03-04", "close": 26.93, "volume": 1893492.0}, {"date": "2019-03-05", "close": 26.48, "volume": 2688336.0}, {"date": "2019-03-06", "close": 26.44, "volume": 1751834.0}, {"date": "2019-03-07", "close": 25.87, "volume": 1783962.0}, {"date": "2019-03-08", "close": 25.93, "volume": 1291494.0}, {"date": "2019-03-11", "close": 26.39, "volume": 1004326.0}, {"date": "2019-03-12", "close": 26.25, "volume": 1375276.0}, {"date": "2019-03-13", "close": 26.48, "volume": 1524211.0}, {"date": "2019-03-14", "close": 26.09, "volume": 1310577.0}, {"date": "2019-03-15", "close": 25.96, "volume": 1796300.0}, {"date": "2019-03-18", "close": 26.11, "volume": 1197678.0}, {"date": "2019-03-19", "close": 25.79, "volume": 1279296.0}, {"date": "2019-03-20", "close": 25.62, "volume": 925405.0}, {"date": "2019-03-21", "close": 25.84, "volume": 1455956.0}, {"date": "2019-03-22", "close": 24.88, "volume": 2304334.0}, {"date": "2019-03-25", "close": 24.8, "volume": 1624956.0}, {"date": "2019-03-26", "close": 25.09, "volume": 1298530.0}, {"date": "2019-03-27", "close": 25.19, "volume": 1743499.0}, {"date": "2019-03-28", "close": 25.15, "volume": 1386523.0}, {"date": "2019-03-29", "close": 25.21, "volume": 2302829.0}, {"date": "2019-04-01", "close": 25.7, "volume": 1972112.0}, {"date": "2019-04-02", "close": 25.81, "volume": 1008739.0}, {"date": "2019-04-03", "close": 25.93, "volume": 2616966.0}, {"date": "2019-04-04", "close": 26.11, "volume": 2718272.0}, {"date": "2019-04-05", "close": 26.68, "volume": 2443984.0}, {"date": "2019-04-08", "close": 27.1, "volume": 2196775.0}, {"date": "2019-04-09", "close": 26.8, "volume": 1567916.0}, {"date": "2019-04-10", "close": 26.9, "volume": 1477102.0}, {"date": "2019-04-11", "close": 26.99, "volume": 1132659.0}, {"date": "2019-04-12", "close": 27.13, "volume": 1706586.0}, {"date": "2019-04-15", "close": 27.52, "volume": 2416558.0}, {"date": "2019-04-16", "close": 27.5, "volume": 2159975.0}, {"date": "2019-04-17", "close": 27.51, "volume": 2134903.0}, {"date": "2019-04-18", "close": 28.01, "volume": 3336058.0}, {"date": "2019-04-22", "close": 27.61, "volume": 921518.0}, {"date": "2019-04-23", "close": 27.67, "volume": 2963326.0}, {"date": "2019-04-24", "close": 26.5, "volume": 4234138.0}, {"date": "2019-04-25", "close": 26.75, "volume": 3484496.0}, {"date": "2019-04-26", "close": 27.15, "volume": 2461096.0}, {"date": "2019-04-29", "close": 27.15, "volume": 2207538.0}, {"date": "2019-04-30", "close": 26.98, "volume": 2329599.0}, {"date": "2019-05-01", "close": 26.64, "volume": 2133453.0}, {"date": "2019-05-02", "close": 26.45, "volume": 2625518.0}, {"date": "2019-05-03", "close": 26.89, "volume": 1299498.0}, {"date": "2019-05-06", "close": 26.71, "volume": 1590186.0}, {"date": "2019-05-07", "close": 26.04, "volume": 2144227.0}, {"date": "2019-05-08", "close": 25.92, "volume": 2019313.0}, {"date": "2019-05-09", "close": 25.98, "volume": 2862347.0}, {"date": "2019-05-10", "close": 25.95, "volume": 2530404.0}, {"date": "2019-05-13", "close": 25.4, "volume": 1942626.0}, {"date": "2019-05-14", "close": 25.44, "volume": 2102743.0}, {"date": "2019-05-15", "close": 25.52, "volume": 1804949.0}, {"date": "2019-05-16", "close": 25.62, "volume": 2855540.0}, {"date": "2019-05-17", "close": 25.67, "volume": 1756703.0}, {"date": "2019-05-20", "close": 24.75, "volume": 3373482.0}, {"date": "2019-05-21", "close": 25.08, "volume": 2638672.0}, {"date": "2019-05-22", "close": 24.98, "volume": 1616457.0}, {"date": "2019-05-23", "close": 24.62, "volume": 1261658.0}, {"date": "2019-05-24", "close": 24.48, "volume": 1435330.0}, {"date": "2019-05-28", "close": 24.37, "volume": 2282344.0}, {"date": "2019-05-29", "close": 24.19, "volume": 1283880.0}, {"date": "2019-05-30", "close": 24.15, "volume": 1449983.0}, {"date": "2019-05-31", "close": 23.51, "volume": 2508216.0}, {"date": "2019-06-03", "close": 24.16, "volume": 3460862.0}, {"date": "2019-06-04", "close": 25.36, "volume": 3028994.0}, {"date": "2019-06-05", "close": 25.46, "volume": 3577641.0}, {"date": "2019-06-06", "close": 25.5, "volume": 1949502.0}, {"date": "2019-06-07", "close": 25.41, "volume": 2639886.0}, {"date": "2019-06-10", "close": 25.39, "volume": 3251750.0}, {"date": "2019-06-11", "close": 25.69, "volume": 2681572.0}, {"date": "2019-06-12", "close": 25.68, "volume": 1115310.0}, {"date": "2019-06-13", "close": 26.18, "volume": 3625419.0}, {"date": "2019-06-14", "close": 26.08, "volume": 1343726.0}, {"date": "2019-06-17", "close": 25.8, "volume": 1027076.0}, {"date": "2019-06-18", "close": 25.82, "volume": 1542045.0}, {"date": "2019-06-19", "close": 29.33, "volume": 16820160.0}, {"date": "2019-06-20", "close": 29.79, "volume": 5562961.0}, {"date": "2019-06-21", "close": 29.99, "volume": 3261976.0}, {"date": "2019-06-24", "close": 30.16, "volume": 6138751.0}, {"date": "2019-06-25", "close": 30.64, "volume": 2907300.0}, {"date": "2019-06-26", "close": 29.91, "volume": 3185079.0}, {"date": "2019-06-27", "close": 29.94, "volume": 2248654.0}, {"date": "2019-06-28", "close": 29.77, "volume": 4584703.0}, {"date": "2019-07-01", "close": 30.35, "volume": 1796148.0}, {"date": "2019-07-02", "close": 30.3, "volume": 1039819.0}, {"date": "2019-07-03", "close": 30.43, "volume": 651485.0}, {"date": "2019-07-05", "close": 30.29, "volume": 982602.0}, {"date": "2019-07-08", "close": 30.05, "volume": 1918118.0}, {"date": "2019-07-09", "close": 29.81, "volume": 1840133.0}, {"date": "2019-07-10", "close": 29.4, "volume": 1195402.0}, {"date": "2019-07-11", "close": 29.38, "volume": 1461663.0}, {"date": "2019-07-12", "close": 29.56, "volume": 1191996.0}, {"date": "2019-07-15", "close": 29.52, "volume": 1672993.0}, {"date": "2019-07-16", "close": 30.67, "volume": 4192638.0}, {"date": "2019-07-17", "close": 30.22, "volume": 2452281.0}, {"date": "2019-07-18", "close": 30.4, "volume": 5534795.0}, {"date": "2019-07-19", "close": 30.15, "volume": 1499373.0}, {"date": "2019-07-22", "close": 29.64, "volume": 2648896.0}, {"date": "2019-07-23", "close": 30.36, "volume": 2171791.0}, {"date": "2019-07-24", "close": 30.19, "volume": 2568972.0}, {"date": "2019-07-25", "close": 30.73, "volume": 4665769.0}, {"date": "2019-07-26", "close": 30.87, "volume": 2148958.0}, {"date": "2019-07-29", "close": 30.29, "volume": 1845771.0}, {"date": "2019-07-30", "close": 30.31, "volume": 1802697.0}, {"date": "2019-07-31", "close": 29.63, "volume": 2069529.0}, {"date": "2019-08-01", "close": 28.84, "volume": 4032313.0}, {"date": "2019-08-02", "close": 28.65, "volume": 1369319.0}, {"date": "2019-08-05", "close": 28.22, "volume": 1499720.0}, {"date": "2019-08-06", "close": 28.28, "volume": 1198435.0}, {"date": "2019-08-07", "close": 28.52, "volume": 3424164.0}, {"date": "2019-08-08", "close": 29.09, "volume": 1544420.0}, {"date": "2019-08-09", "close": 28.47, "volume": 3285897.0}, {"date": "2019-08-12", "close": 27.95, "volume": 1571307.0}, {"date": "2019-08-13", "close": 28.1, "volume": 1987373.0}, {"date": "2019-08-14", "close": 27.55, "volume": 2179184.0}, {"date": "2019-08-15", "close": 27.52, "volume": 2276038.0}, {"date": "2019-08-16", "close": 27.73, "volume": 1415617.0}, {"date": "2019-08-19", "close": 27.79, "volume": 970732.0}, {"date": "2019-08-20", "close": 27.67, "volume": 1339454.0}, {"date": "2019-08-21", "close": 27.64, "volume": 1751043.0}, {"date": "2019-08-22", "close": 27.5, "volume": 703500.0}, {"date": "2019-08-23", "close": 26.75, "volume": 1126318.0}, {"date": "2019-08-26", "close": 27.08, "volume": 1414725.0}, {"date": "2019-08-27", "close": 26.92, "volume": 944934.0}, {"date": "2019-08-28", "close": 28.58, "volume": 4373341.0}, {"date": "2019-08-29", "close": 28.92, "volume": 2739521.0}, {"date": "2019-08-30", "close": 28.88, "volume": 1527952.0}, {"date": "2019-09-03", "close": 28.74, "volume": 1896021.0}, {"date": "2019-09-04", "close": 29.01, "volume": 1193639.0}, {"date": "2019-09-05", "close": 29.64, "volume": 4126286.0}, {"date": "2019-09-06", "close": 30.38, "volume": 2888410.0}, {"date": "2019-09-09", "close": 30.67, "volume": 3577964.0}, {"date": "2019-09-10", "close": 30.57, "volume": 1940674.0}, {"date": "2019-09-11", "close": 30.29, "volume": 1429788.0}, {"date": "2019-09-12", "close": 30.53, "volume": 1629443.0}, {"date": "2019-09-13", "close": 31.39, "volume": 3383561.0}, {"date": "2019-09-16", "close": 31.31, "volume": 2518950.0}, {"date": "2019-09-17", "close": 31.73, "volume": 5504981.0}, {"date": "2019-09-18", "close": 31.47, "volume": 2691869.0}, {"date": "2019-09-19", "close": 31.12, "volume": 2116128.0}, {"date": "2019-09-20", "close": 30.44, "volume": 3203872.0}, {"date": "2019-09-23", "close": 30.44, "volume": 1658138.0}, {"date": "2019-09-24", "close": 30.25, "volume": 2200198.0}, {"date": "2019-09-25", "close": 30.6, "volume": 925356.0}, {"date": "2019-09-26", "close": 30.21, "volume": 2036279.0}, {"date": "2019-09-27", "close": 30.22, "volume": 1939703.0}, {"date": "2019-09-30", "close": 30.15, "volume": 1348174.0}, {"date": "2019-10-01", "close": 29.73, "volume": 2110400.0}, {"date": "2019-10-02", "close": 29.72, "volume": 1861309.0}, {"date": "2019-10-03", "close": 29.79, "volume": 1268501.0}, {"date": "2019-10-04", "close": 30.0, "volume": 1950366.0}, {"date": "2019-10-07", "close": 29.84, "volume": 1802267.0}, {"date": "2019-10-08", "close": 28.32, "volume": 9714419.0}, {"date": "2019-10-09", "close": 28.7, "volume": 2998172.0}, {"date": "2019-10-10", "close": 28.82, "volume": 1495972.0}, {"date": "2019-10-11", "close": 29.04, "volume": 2624382.0}, {"date": "2019-10-14", "close": 28.97, "volume": 1109807.0}, {"date": "2019-10-15", "close": 28.8, "volume": 1613717.0}, {"date": "2019-10-16", "close": 28.72, "volume": 1779850.0}, {"date": "2019-10-17", "close": 28.8, "volume": 1269901.0}, {"date": "2019-10-18", "close": 28.79, "volume": 2178947.0}, {"date": "2019-10-21", "close": 28.65, "volume": 1514237.0}, {"date": "2019-10-22", "close": 28.9, "volume": 2050884.0}, {"date": "2019-10-23", "close": 28.53, "volume": 4098500.0}, {"date": "2019-10-24", "close": 28.81, "volume": 2709975.0}, {"date": "2019-10-25", "close": 29.39, "volume": 4685079.0}, {"date": "2019-10-28", "close": 29.77, "volume": 3816074.0}, {"date": "2019-10-29", "close": 29.63, "volume": 2236221.0}, {"date": "2019-10-30", "close": 29.59, "volume": 2546417.0}, {"date": "2019-10-31", "close": 29.49, "volume": 1783948.0}, {"date": "2019-11-01", "close": 29.7, "volume": 1557176.0}, {"date": "2019-11-04", "close": 29.66, "volume": 1714839.0}, {"date": "2019-11-05", "close": 29.81, "volume": 2846007.0}, {"date": "2019-11-06", "close": 29.9, "volume": 2833013.0}, {"date": "2019-11-07", "close": 29.95, "volume": 1745862.0}, {"date": "2019-11-08", "close": 30.23, "volume": 1863925.0}, {"date": "2019-11-11", "close": 30.05, "volume": 884433.0}, {"date": "2019-11-12", "close": 30.07, "volume": 1994582.0}, {"date": "2019-11-13", "close": 29.65, "volume": 1601001.0}, {"date": "2019-11-14", "close": 29.29, "volume": 1765042.0}, {"date": "2019-11-15", "close": 29.34, "volume": 1971195.0}, {"date": "2019-11-18", "close": 29.0, "volume": 1578636.0}, {"date": "2019-11-19", "close": 29.2, "volume": 2081789.0}, {"date": "2019-11-20", "close": 28.86, "volume": 1563073.0}, {"date": "2019-11-21", "close": 28.18, "volume": 1211736.0}, {"date": "2019-11-22", "close": 28.0, "volume": 2011916.0}, {"date": "2019-11-25", "close": 28.32, "volume": 3165276.0}, {"date": "2019-11-26", "close": 28.51, "volume": 3073407.0}, {"date": "2019-11-27", "close": 28.67, "volume": 1088176.0}, {"date": "2019-11-29", "close": 28.47, "volume": 993584.0}, {"date": "2019-12-02", "close": 28.42, "volume": 1348759.0}, {"date": "2019-12-03", "close": 29.6, "volume": 5495023.0}, {"date": "2019-12-04", "close": 29.57, "volume": 2793998.0}, {"date": "2019-12-05", "close": 30.05, "volume": 3833527.0}, {"date": "2019-12-06", "close": 30.34, "volume": 5189518.0}, {"date": "2019-12-09", "close": 30.22, "volume": 2466719.0}, {"date": "2019-12-10", "close": 29.65, "volume": 1638315.0}, {"date": "2019-12-11", "close": 29.79, "volume": 764938.0}, {"date": "2019-12-12", "close": 29.94, "volume": 1475563.0}, {"date": "2019-12-13", "close": 30.24, "volume": 3268800.0}, {"date": "2019-12-16", "close": 30.36, "volume": 1757536.0}, {"date": "2019-12-17", "close": 30.45, "volume": 1777747.0}, {"date": "2019-12-18", "close": 30.46, "volume": 1298317.0}, {"date": "2019-12-19", "close": 30.2, "volume": 1755439.0}, {"date": "2019-12-20", "close": 30.01, "volume": 2276520.0}, {"date": "2019-12-23", "close": 30.26, "volume": 1563166.0}, {"date": "2019-12-24", "close": 30.32, "volume": 483899.0}, {"date": "2019-12-26", "close": 30.14, "volume": 1029766.0}, {"date": "2019-12-27", "close": 30.27, "volume": 739785.0}, {"date": "2019-12-30", "close": 30.36, "volume": 809886.0}, {"date": "2019-12-31", "close": 30.4, "volume": 852819.0}, {"date": "2020-01-02", "close": 30.65, "volume": 2938807.0}, {"date": "2020-01-03", "close": 30.41, "volume": 1531678.0}, {"date": "2020-01-06", "close": 30.18, "volume": 1963655.0}, {"date": "2020-01-07", "close": 30.55, "volume": 2664762.0}, {"date": "2020-01-08", "close": 30.55, "volume": 1751046.0}, {"date": "2020-01-09", "close": 30.53, "volume": 2038926.0}, {"date": "2020-01-10", "close": 30.79, "volume": 2066772.0}, {"date": "2020-01-13", "close": 31.22, "volume": 3035697.0}, {"date": "2020-01-14", "close": 30.65, "volume": 2661966.0}, {"date": "2020-01-15", "close": 30.22, "volume": 2205483.0}, {"date": "2020-01-16", "close": 30.09, "volume": 3066874.0}, {"date": "2020-01-17", "close": 30.32, "volume": 2981263.0}, {"date": "2020-01-21", "close": 29.61, "volume": 2874292.0}, {"date": "2020-01-22", "close": 29.36, "volume": 1954326.0}, {"date": "2020-01-23", "close": 29.26, "volume": 1988348.0}, {"date": "2020-01-24", "close": 28.85, "volume": 2141642.0}, {"date": "2020-01-27", "close": 28.26, "volume": 2364866.0}, {"date": "2020-01-28", "close": 28.21, "volume": 1558176.0}, {"date": "2020-01-29", "close": 28.11, "volume": 2462846.0}, {"date": "2020-01-30", "close": 28.56, "volume": 3451563.0}, {"date": "2020-01-31", "close": 28.81, "volume": 3716064.0}, {"date": "2020-02-03", "close": 29.67, "volume": 3778773.0}, {"date": "2020-02-04", "close": 29.73, "volume": 1950612.0}, {"date": "2020-02-05", "close": 29.87, "volume": 1493767.0}, {"date": "2020-02-06", "close": 29.73, "volume": 1647429.0}, {"date": "2020-02-07", "close": 29.3, "volume": 1243496.0}, {"date": "2020-02-10", "close": 28.81, "volume": 2338320.0}, {"date": "2020-02-11", "close": 29.28, "volume": 2894615.0}, {"date": "2020-02-12", "close": 29.52, "volume": 1439369.0}, {"date": "2020-02-13", "close": 29.75, "volume": 3096636.0}, {"date": "2020-02-14", "close": 29.89, "volume": 2107139.0}, {"date": "2020-02-18", "close": 29.82, "volume": 2460738.0}, {"date": "2020-02-19", "close": 29.73, "volume": 3055738.0}, {"date": "2020-02-20", "close": 29.65, "volume": 2295248.0}, {"date": "2020-02-21", "close": 29.02, "volume": 1877734.0}, {"date": "2020-02-24", "close": 28.17, "volume": 3512716.0}, {"date": "2020-02-25", "close": 26.76, "volume": 2538864.0}, {"date": "2020-02-26", "close": 26.57, "volume": 2777907.0}, {"date": "2020-02-27", "close": 25.53, "volume": 3243511.0}, {"date": "2020-02-28", "close": 24.92, "volume": 5735574.0}, {"date": "2020-03-02", "close": 25.23, "volume": 5382372.0}, {"date": "2020-03-03", "close": 24.9, "volume": 4123358.0}, {"date": "2020-03-04", "close": 25.46, "volume": 2597267.0}, {"date": "2020-03-05", "close": 24.01, "volume": 4101277.0}, {"date": "2020-03-06", "close": 23.63, "volume": 3698511.0}, {"date": "2020-03-09", "close": 21.03, "volume": 4740397.0}, {"date": "2020-03-10", "close": 22.08, "volume": 3994007.0}, {"date": "2020-03-11", "close": 20.32, "volume": 4459745.0}, {"date": "2020-03-12", "close": 17.97, "volume": 5049630.0}, {"date": "2020-03-13", "close": 19.73, "volume": 4640911.0}, {"date": "2020-03-16", "close": 15.56, "volume": 4459856.0}, {"date": "2020-03-17", "close": 14.52, "volume": 6709618.0}, {"date": "2020-03-18", "close": 14.2, "volume": 4722107.0}, {"date": "2020-03-19", "close": 16.39, "volume": 6197110.0}, {"date": "2020-03-20", "close": 14.79, "volume": 6106638.0}, {"date": "2020-03-23", "close": 13.67, "volume": 3801170.0}, {"date": "2020-03-24", "close": 14.73, "volume": 5731350.0}, {"date": "2020-03-25", "close": 16.52, "volume": 7764858.0}, {"date": "2020-03-26", "close": 17.47, "volume": 7173089.0}, {"date": "2020-03-27", "close": 17.69, "volume": 3250542.0}, {"date": "2020-03-30", "close": 18.07, "volume": 2505833.0}, {"date": "2020-03-31", "close": 17.27, "volume": 5926935.0}, {"date": "2020-04-01", "close": 16.27, "volume": 3451555.0}, {"date": "2020-04-02", "close": 16.38, "volume": 4228806.0}, {"date": "2020-04-03", "close": 15.51, "volume": 4542348.0}, {"date": "2020-04-06", "close": 16.64, "volume": 6127680.0}, {"date": "2020-04-07", "close": 16.7, "volume": 4471974.0}, {"date": "2020-04-08", "close": 17.98, "volume": 2208478.0}, {"date": "2020-04-09", "close": 18.63, "volume": 2735268.0}, {"date": "2020-04-13", "close": 18.19, "volume": 1730232.0}, {"date": "2020-04-14", "close": 18.36, "volume": 2783622.0}, {"date": "2020-04-15", "close": 17.34, "volume": 2390854.0}, {"date": "2020-04-16", "close": 16.63, "volume": 4731884.0}, {"date": "2020-04-17", "close": 18.26, "volume": 2947171.0}, {"date": "2020-04-20", "close": 17.37, "volume": 1885374.0}, {"date": "2020-04-21", "close": 17.05, "volume": 3033917.0}, {"date": "2020-04-22", "close": 18.0, "volume": 2513885.0}, {"date": "2020-04-23", "close": 18.25, "volume": 1896858.0}, {"date": "2020-04-24", "close": 18.45, "volume": 1352204.0}, {"date": "2020-04-27", "close": 19.14, "volume": 2296153.0}, {"date": "2020-04-28", "close": 19.26, "volume": 3015784.0}, {"date": "2020-04-29", "close": 19.8, "volume": 1930695.0}, {"date": "2020-04-30", "close": 19.74, "volume": 2027628.0}, {"date": "2020-05-01", "close": 18.87, "volume": 1106680.0}, {"date": "2020-05-04", "close": 19.13, "volume": 1870270.0}, {"date": "2020-05-05", "close": 19.3, "volume": 1530337.0}, {"date": "2020-05-06", "close": 18.45, "volume": 2383733.0}, {"date": "2020-05-07", "close": 19.04, "volume": 2409688.0}, {"date": "2020-05-08", "close": 19.61, "volume": 2289092.0}, {"date": "2020-05-11", "close": 19.62, "volume": 2078972.0}, {"date": "2020-05-12", "close": 19.65, "volume": 2672808.0}, {"date": "2020-05-13", "close": 19.15, "volume": 3427709.0}, {"date": "2020-05-14", "close": 19.55, "volume": 3320027.0}, {"date": "2020-05-15", "close": 19.7, "volume": 1378519.0}, {"date": "2020-05-18", "close": 21.0, "volume": 2125221.0}, {"date": "2020-05-19", "close": 20.94, "volume": 3640478.0}, {"date": "2020-05-20", "close": 21.16, "volume": 2574926.0}, {"date": "2020-05-21", "close": 21.31, "volume": 1581050.0}, {"date": "2020-05-22", "close": 21.54, "volume": 1783109.0}, {"date": "2020-05-26", "close": 23.11, "volume": 3613271.0}, {"date": "2020-05-27", "close": 23.9, "volume": 5407264.0}, {"date": "2020-05-28", "close": 23.32, "volume": 4114331.0}, {"date": "2020-05-29", "close": 23.11, "volume": 4646591.0}, {"date": "2020-06-01", "close": 23.3, "volume": 2019874.0}, {"date": "2020-06-02", "close": 23.33, "volume": 3571215.0}, {"date": "2020-06-03", "close": 24.44, "volume": 3726040.0}, {"date": "2020-06-04", "close": 24.5, "volume": 2469871.0}, {"date": "2020-06-05", "close": 24.7, "volume": 4506117.0}, {"date": "2020-06-08", "close": 25.17, "volume": 2406657.0}, {"date": "2020-06-09", "close": 24.25, "volume": 1659752.0}, {"date": "2020-06-10", "close": 23.47, "volume": 2365306.0}, {"date": "2020-06-11", "close": 21.7, "volume": 2451455.0}, {"date": "2020-06-12", "close": 22.19, "volume": 2544932.0}, {"date": "2020-06-15", "close": 22.82, "volume": 1732254.0}, {"date": "2020-06-16", "close": 22.72, "volume": 2702452.0}, {"date": "2020-06-17", "close": 22.68, "volume": 1397639.0}, {"date": "2020-06-18", "close": 22.3, "volume": 1366492.0}, {"date": "2020-06-19", "close": 22.09, "volume": 1552679.0}, {"date": "2020-06-22", "close": 22.1, "volume": 1415536.0}, {"date": "2020-06-23", "close": 22.24, "volume": 1900332.0}, {"date": "2020-06-24", "close": 21.44, "volume": 2415439.0}, {"date": "2020-06-25", "close": 21.72, "volume": 2671558.0}, {"date": "2020-06-26", "close": 21.43, "volume": 4533514.0}, {"date": "2020-06-29", "close": 22.17, "volume": 1551125.0}, {"date": "2020-06-30", "close": 22.55, "volume": 2131318.0}, {"date": "2020-07-01", "close": 22.11, "volume": 1911013.0}, {"date": "2020-07-02", "close": 22.45, "volume": 3129965.0}, {"date": "2020-07-06", "close": 22.68, "volume": 2488600.0}, {"date": "2020-07-07", "close": 22.24, "volume": 1473634.0}, {"date": "2020-07-08", "close": 22.23, "volume": 1608945.0}, {"date": "2020-07-09", "close": 21.82, "volume": 1620454.0}, {"date": "2020-07-10", "close": 22.24, "volume": 759785.0}, {"date": "2020-07-13", "close": 22.31, "volume": 1603551.0}, {"date": "2020-07-14", "close": 22.81, "volume": 1681414.0}, {"date": "2020-07-15", "close": 23.88, "volume": 1658554.0}, {"date": "2020-07-16", "close": 23.74, "volume": 1327238.0}, {"date": "2020-07-17", "close": 24.03, "volume": 1929821.0}, {"date": "2020-07-20", "close": 23.39, "volume": 1671044.0}, {"date": "2020-07-21", "close": 22.79, "volume": 2372045.0}, {"date": "2020-07-22", "close": 22.92, "volume": 1652173.0}, {"date": "2020-07-23", "close": 23.09, "volume": 2262577.0}, {"date": "2020-07-24", "close": 22.74, "volume": 1786968.0}, {"date": "2020-07-27", "close": 23.11, "volume": 1417911.0}, {"date": "2020-07-28", "close": 23.01, "volume": 1989203.0}, {"date": "2020-07-29", "close": 23.05, "volume": 4643755.0}, {"date": "2020-07-30", "close": 22.22, "volume": 2227603.0}, {"date": "2020-07-31", "close": 22.2, "volume": 2471769.0}, {"date": "2020-08-03", "close": 22.32, "volume": 2102875.0}, {"date": "2020-08-04", "close": 22.45, "volume": 1721820.0}, {"date": "2020-08-05", "close": 23.01, "volume": 1500115.0}, {"date": "2020-08-06", "close": 22.88, "volume": 1813739.0}, {"date": "2020-08-07", "close": 23.36, "volume": 1602379.0}, {"date": "2020-08-10", "close": 23.23, "volume": 5571649.0}, {"date": "2020-08-11", "close": 24.04, "volume": 3364179.0}, {"date": "2020-08-12", "close": 24.33, "volume": 2296315.0}, {"date": "2020-08-13", "close": 24.0, "volume": 2327732.0}, {"date": "2020-08-14", "close": 23.9, "volume": 1427909.0}, {"date": "2020-08-17", "close": 23.88, "volume": 1129808.0}, {"date": "2020-08-18", "close": 23.81, "volume": 1671972.0}, {"date": "2020-08-19", "close": 23.74, "volume": 1833117.0}, {"date": "2020-08-20", "close": 23.64, "volume": 1215994.0}, {"date": "2020-08-21", "close": 23.8, "volume": 1185040.0}, {"date": "2020-08-24", "close": 24.13, "volume": 2010360.0}, {"date": "2020-08-25", "close": 24.12, "volume": 1508641.0}, {"date": "2020-08-26", "close": 23.86, "volume": 1034225.0}, {"date": "2020-08-27", "close": 23.86, "volume": 1579765.0}, {"date": "2020-08-28", "close": 24.29, "volume": 1675919.0}, {"date": "2020-08-31", "close": 23.85, "volume": 1542409.0}, {"date": "2020-09-01", "close": 24.37, "volume": 2847594.0}, {"date": "2020-09-02", "close": 24.27, "volume": 2479403.0}, {"date": "2020-09-03", "close": 23.18, "volume": 2966759.0}, {"date": "2020-09-04", "close": 23.07, "volume": 2432401.0}, {"date": "2020-09-08", "close": 22.36, "volume": 2011222.0}, {"date": "2020-09-09", "close": 22.63, "volume": 2796509.0}, {"date": "2020-09-10", "close": 22.82, "volume": 3680126.0}, {"date": "2020-09-11", "close": 23.17, "volume": 2535384.0}, {"date": "2020-09-14", "close": 24.19, "volume": 6184466.0}, {"date": "2020-09-15", "close": 24.38, "volume": 2702724.0}, {"date": "2020-09-16", "close": 24.69, "volume": 2655052.0}, {"date": "2020-09-17", "close": 24.64, "volume": 3235701.0}, {"date": "2020-09-18", "close": 23.94, "volume": 4618103.0}, {"date": "2020-09-21", "close": 22.93, "volume": 4136982.0}, {"date": "2020-09-22", "close": 22.86, "volume": 2209943.0}, {"date": "2020-09-23", "close": 21.77, "volume": 3122974.0}, {"date": "2020-09-24", "close": 21.63, "volume": 2125588.0}, {"date": "2020-09-25", "close": 21.92, "volume": 2725242.0}, {"date": "2020-09-28", "close": 22.54, "volume": 2216799.0}, {"date": "2020-09-29", "close": 22.09, "volume": 2676586.0}, {"date": "2020-09-30", "close": 22.17, "volume": 2440630.0}, {"date": "2020-10-01", "close": 23.5, "volume": 7963605.0}, {"date": "2020-10-02", "close": 24.0, "volume": 3496090.0}, {"date": "2020-10-05", "close": 24.62, "volume": 2676877.0}, {"date": "2020-10-06", "close": 24.77, "volume": 3122263.0}, {"date": "2020-10-07", "close": 25.29, "volume": 2811552.0}, {"date": "2020-10-08", "close": 25.45, "volume": 2890600.0}, {"date": "2020-10-09", "close": 25.69, "volume": 2009784.0}, {"date": "2020-10-12", "close": 25.93, "volume": 2183844.0}, {"date": "2020-10-13", "close": 24.94, "volume": 3281361.0}, {"date": "2020-10-14", "close": 25.3, "volume": 5876874.0}, {"date": "2020-10-15", "close": 25.64, "volume": 2467131.0}, {"date": "2020-10-16", "close": 25.64, "volume": 2602890.0}, {"date": "2020-10-19", "close": 25.17, "volume": 2108967.0}, {"date": "2020-10-20", "close": 25.57, "volume": 2359709.0}, {"date": "2020-10-21", "close": 25.69, "volume": 3703818.0}, {"date": "2020-10-22", "close": 26.68, "volume": 5968367.0}, {"date": "2020-10-23", "close": 26.77, "volume": 3941754.0}, {"date": "2020-10-26", "close": 26.19, "volume": 2158382.0}, {"date": "2020-10-27", "close": 25.42, "volume": 2693354.0}, {"date": "2020-10-28", "close": 24.84, "volume": 3531525.0}, {"date": "2020-10-29", "close": 25.38, "volume": 2570183.0}, {"date": "2020-10-30", "close": 25.11, "volume": 2987146.0}, {"date": "2020-11-02", "close": 25.64, "volume": 3109243.0}, {"date": "2020-11-03", "close": 25.78, "volume": 2367872.0}, {"date": "2020-11-04", "close": 25.91, "volume": 3150271.0}, {"date": "2020-11-05", "close": 26.53, "volume": 3720108.0}, {"date": "2020-11-06", "close": 26.51, "volume": 2319760.0}, {"date": "2020-11-09", "close": 27.88, "volume": 4147328.0}, {"date": "2020-11-10", "close": 28.04, "volume": 3225043.0}, {"date": "2020-11-11", "close": 27.63, "volume": 2646899.0}, {"date": "2020-11-12", "close": 26.82, "volume": 1871433.0}, {"date": "2020-11-13", "close": 27.82, "volume": 2308386.0}, {"date": "2020-11-16", "close": 28.3, "volume": 1753434.0}, {"date": "2020-11-17", "close": 28.37, "volume": 2465720.0}, {"date": "2020-11-18", "close": 28.19, "volume": 1162466.0}, {"date": "2020-11-19", "close": 28.24, "volume": 1419921.0}, {"date": "2020-11-20", "close": 28.14, "volume": 1276043.0}, {"date": "2020-11-23", "close": 28.49, "volume": 1369188.0}, {"date": "2020-11-24", "close": 28.74, "volume": 2717740.0}, {"date": "2020-11-25", "close": 28.79, "volume": 2533401.0}, {"date": "2020-11-27", "close": 28.91, "volume": 480565.0}, {"date": "2020-11-30", "close": 28.61, "volume": 2842437.0}, {"date": "2020-12-01", "close": 29.21, "volume": 4441435.0}, {"date": "2020-12-02", "close": 28.59, "volume": 1577010.0}, {"date": "2020-12-03", "close": 28.53, "volume": 1097556.0}, {"date": "2020-12-04", "close": 29.35, "volume": 1934288.0}, {"date": "2020-12-07", "close": 29.07, "volume": 2272174.0}, {"date": "2020-12-08", "close": 28.83, "volume": 2260956.0}, {"date": "2020-12-09", "close": 28.99, "volume": 1081171.0}, {"date": "2020-12-10", "close": 28.6, "volume": 1589126.0}, {"date": "2020-12-11", "close": 28.6, "volume": 2108228.0}, {"date": "2020-12-14", "close": 28.71, "volume": 2540945.0}, {"date": "2020-12-15", "close": 28.91, "volume": 2143941.0}, {"date": "2020-12-16", "close": 28.76, "volume": 1374748.0}, {"date": "2020-12-17", "close": 29.16, "volume": 1935272.0}, {"date": "2020-12-18", "close": 29.0, "volume": 2688401.0}, {"date": "2020-12-21", "close": 28.76, "volume": 2674175.0}, {"date": "2020-12-22", "close": 28.3, "volume": 2222910.0}, {"date": "2020-12-23", "close": 28.51, "volume": 2145902.0}, {"date": "2020-12-24", "close": 28.76, "volume": 516319.0}, {"date": "2020-12-28", "close": 28.38, "volume": 1002429.0}, {"date": "2020-12-29", "close": 28.28, "volume": 1126641.0}, {"date": "2020-12-30", "close": 28.56, "volume": 1055813.0}, {"date": "2020-12-31", "close": 28.55, "volume": 980919.0}, {"date": "2021-01-04", "close": 28.2, "volume": 1937004.0}, {"date": "2021-01-05", "close": 28.93, "volume": 2936777.0}, {"date": "2021-01-06", "close": 29.63, "volume": 2638006.0}, {"date": "2021-01-07", "close": 29.8, "volume": 1523751.0}, {"date": "2021-01-08", "close": 29.43, "volume": 1778207.0}, {"date": "2021-01-11", "close": 30.18, "volume": 2311737.0}, {"date": "2021-01-12", "close": 31.0, "volume": 5296635.0}, {"date": "2021-01-13", "close": 30.34, "volume": 2866043.0}, {"date": "2021-01-14", "close": 30.03, "volume": 2600812.0}, {"date": "2021-01-15", "close": 29.07, "volume": 2168687.0}, {"date": "2021-01-19", "close": 28.87, "volume": 2378388.0}, {"date": "2021-01-20", "close": 28.69, "volume": 1763456.0}, {"date": "2021-01-21", "close": 28.34, "volume": 2594714.0}, {"date": "2021-01-22", "close": 27.57, "volume": 3587198.0}, {"date": "2021-01-25", "close": 27.73, "volume": 2290125.0}, {"date": "2021-01-26", "close": 27.79, "volume": 4182188.0}, {"date": "2021-01-27", "close": 26.71, "volume": 4058195.0}, {"date": "2021-01-28", "close": 27.33, "volume": 3510932.0}, {"date": "2021-01-29", "close": 26.99, "volume": 3229521.0}, {"date": "2021-02-01", "close": 27.77, "volume": 2201364.0}, {"date": "2021-02-02", "close": 27.51, "volume": 3043074.0}, {"date": "2021-02-03", "close": 28.03, "volume": 2381869.0}, {"date": "2021-02-04", "close": 27.44, "volume": 2019980.0}, {"date": "2021-02-05", "close": 27.74, "volume": 1749469.0}, {"date": "2021-02-08", "close": 28.06, "volume": 1630719.0}, {"date": "2021-02-09", "close": 27.36, "volume": 1680110.0}, {"date": "2021-02-10", "close": 27.7, "volume": 2093633.0}, {"date": "2021-02-11", "close": 27.55, "volume": 3105720.0}, {"date": "2021-02-12", "close": 27.24, "volume": 2114125.0}, {"date": "2021-02-16", "close": 27.13, "volume": 2924597.0}, {"date": "2021-02-17", "close": 27.03, "volume": 3127305.0}, {"date": "2021-02-18", "close": 27.6, "volume": 4140701.0}, {"date": "2021-02-19", "close": 28.46, "volume": 4265266.0}, {"date": "2021-02-22", "close": 28.98, "volume": 5218181.0}, {"date": "2021-02-23", "close": 28.5, "volume": 4425464.0}, {"date": "2021-02-24", "close": 28.62, "volume": 2887182.0}, {"date": "2021-02-25", "close": 27.85, "volume": 4196998.0}, {"date": "2021-02-26", "close": 27.34, "volume": 3130890.0}, {"date": "2021-03-01", "close": 28.24, "volume": 3439718.0}, {"date": "2021-03-02", "close": 29.01, "volume": 2464970.0}, {"date": "2021-03-03", "close": 28.5, "volume": 2279882.0}, {"date": "2021-03-04", "close": 28.04, "volume": 3414432.0}, {"date": "2021-03-05", "close": 28.86, "volume": 2820257.0}, {"date": "2021-03-08", "close": 29.54, "volume": 3594690.0}, {"date": "2021-03-09", "close": 29.28, "volume": 2778729.0}, {"date": "2021-03-10", "close": 30.15, "volume": 4040427.0}, {"date": "2021-03-11", "close": 29.93, "volume": 2166931.0}, {"date": "2021-03-12", "close": 29.95, "volume": 2229713.0}, {"date": "2021-03-15", "close": 29.74, "volume": 1833539.0}, {"date": "2021-03-16", "close": 29.07, "volume": 2116937.0}, {"date": "2021-03-17", "close": 29.22, "volume": 2542607.0}, {"date": "2021-03-18", "close": 29.54, "volume": 2470829.0}, {"date": "2021-03-19", "close": 29.33, "volume": 3173697.0}, {"date": "2021-03-22", "close": 29.42, "volume": 1975345.0}, {"date": "2021-03-23", "close": 28.76, "volume": 2805899.0}, {"date": "2021-03-24", "close": 28.75, "volume": 2549749.0}, {"date": "2021-03-25", "close": 29.23, "volume": 2971123.0}, {"date": "2021-03-26", "close": 29.72, "volume": 1740287.0}, {"date": "2021-03-29", "close": 29.35, "volume": 2343978.0}, {"date": "2021-03-30", "close": 29.57, "volume": 1607354.0}, {"date": "2021-03-31", "close": 29.58, "volume": 3222100.0}, {"date": "2021-04-01", "close": 29.97, "volume": 2586482.0}, {"date": "2021-04-05", "close": 30.38, "volume": 2260381.0}, {"date": "2021-04-06", "close": 30.38, "volume": 2166235.0}, {"date": "2021-04-07", "close": 29.54, "volume": 3908504.0}, {"date": "2021-04-08", "close": 29.56, "volume": 3907779.0}, {"date": "2021-04-09", "close": 29.87, "volume": 1790566.0}, {"date": "2021-04-12", "close": 30.12, "volume": 2334408.0}, {"date": "2021-04-13", "close": 29.67, "volume": 2858162.0}, {"date": "2021-04-14", "close": 29.87, "volume": 1914065.0}, {"date": "2021-04-15", "close": 30.2, "volume": 2680927.0}, {"date": "2021-04-16", "close": 31.64, "volume": 8172629.0}, {"date": "2021-04-19", "close": 31.69, "volume": 3898867.0}, {"date": "2021-04-20", "close": 31.38, "volume": 2498481.0}, {"date": "2021-04-21", "close": 31.98, "volume": 2860743.0}, {"date": "2021-04-22", "close": 31.85, "volume": 3486249.0}, {"date": "2021-04-23", "close": 32.51, "volume": 3237988.0}, {"date": "2021-04-26", "close": 32.52, "volume": 4791236.0}, {"date": "2021-04-27", "close": 32.45, "volume": 4732346.0}, {"date": "2021-04-28", "close": 32.63, "volume": 3341975.0}, {"date": "2021-04-29", "close": 32.18, "volume": 3712641.0}, {"date": "2021-04-30", "close": 31.89, "volume": 2442111.0}, {"date": "2021-05-03", "close": 32.35, "volume": 2338949.0}, {"date": "2021-05-04", "close": 33.07, "volume": 2699585.0}, {"date": "2021-05-05", "close": 33.23, "volume": 2026813.0}, {"date": "2021-05-06", "close": 33.5, "volume": 2084392.0}, {"date": "2021-05-07", "close": 33.71, "volume": 1906881.0}, {"date": "2021-05-10", "close": 33.68, "volume": 2285157.0}, {"date": "2021-05-11", "close": 33.51, "volume": 2843038.0}, {"date": "2021-05-12", "close": 31.69, "volume": 6731133.0}, {"date": "2021-05-13", "close": 32.74, "volume": 4648255.0}, {"date": "2021-05-14", "close": 32.64, "volume": 2480875.0}, {"date": "2021-05-17", "close": 32.88, "volume": 2498124.0}, {"date": "2021-05-18", "close": 32.45, "volume": 3904613.0}, {"date": "2021-05-19", "close": 31.99, "volume": 3878245.0}, {"date": "2021-05-20", "close": 31.62, "volume": 5005234.0}, {"date": "2021-05-21", "close": 31.46, "volume": 3699250.0}, {"date": "2021-05-24", "close": 31.59, "volume": 3566983.0}, {"date": "2021-05-25", "close": 31.39, "volume": 5276346.0}, {"date": "2021-05-26", "close": 31.55, "volume": 4585016.0}, {"date": "2021-05-27", "close": 32.14, "volume": 18965890.0}, {"date": "2021-05-28", "close": 32.44, "volume": 3176442.0}, {"date": "2021-06-01", "close": 32.66, "volume": 3512035.0}, {"date": "2021-06-02", "close": 32.78, "volume": 3336701.0}, {"date": "2021-06-03", "close": 32.76, "volume": 4790259.0}, {"date": "2021-06-04", "close": 32.6, "volume": 2380647.0}, {"date": "2021-06-07", "close": 32.1, "volume": 1239736.0}, {"date": "2021-06-08", "close": 31.97, "volume": 1706292.0}, {"date": "2021-06-09", "close": 31.69, "volume": 2205523.0}, {"date": "2021-06-10", "close": 31.38, "volume": 2069861.0}, {"date": "2021-06-11", "close": 31.61, "volume": 1619365.0}, {"date": "2021-06-14", "close": 31.33, "volume": 2687937.0}, {"date": "2021-06-15", "close": 31.35, "volume": 2072059.0}, {"date": "2021-06-16", "close": 31.33, "volume": 4669982.0}, {"date": "2021-06-17", "close": 31.05, "volume": 4380544.0}, {"date": "2021-06-18", "close": 30.98, "volume": 4414333.0}, {"date": "2021-06-21", "close": 31.53, "volume": 2732448.0}, {"date": "2021-06-22", "close": 31.4, "volume": 2392050.0}, {"date": "2021-06-23", "close": 30.93, "volume": 2046676.0}, {"date": "2021-06-24", "close": 30.78, "volume": 1933363.0}, {"date": "2021-06-25", "close": 30.91, "volume": 3210152.0}, {"date": "2021-06-28", "close": 30.58, "volume": 1946476.0}, {"date": "2021-06-29", "close": 30.38, "volume": 2231017.0}, {"date": "2021-06-30", "close": 30.49, "volume": 2448698.0}, {"date": "2021-07-01", "close": 30.62, "volume": 1989058.0}, {"date": "2021-07-02", "close": 30.87, "volume": 2024583.0}, {"date": "2021-07-06", "close": 30.14, "volume": 3344740.0}, {"date": "2021-07-07", "close": 30.5, "volume": 2529288.0}, {"date": "2021-07-08", "close": 30.03, "volume": 2628295.0}, {"date": "2021-07-09", "close": 30.37, "volume": 2092357.0}, {"date": "2021-07-12", "close": 30.43, "volume": 2040180.0}, {"date": "2021-07-13", "close": 29.81, "volume": 2317818.0}, {"date": "2021-07-14", "close": 29.97, "volume": 1530705.0}, {"date": "2021-07-15", "close": 29.66, "volume": 1944634.0}, {"date": "2021-07-16", "close": 28.74, "volume": 4218106.0}, {"date": "2021-07-19", "close": 27.99, "volume": 3037781.0}, {"date": "2021-07-20", "close": 27.91, "volume": 6818438.0}, {"date": "2021-07-21", "close": 28.51, "volume": 3108970.0}, {"date": "2021-07-22", "close": 28.43, "volume": 3405618.0}, {"date": "2021-07-23", "close": 28.98, "volume": 4231501.0}, {"date": "2021-07-26", "close": 29.38, "volume": 4493979.0}, {"date": "2021-07-27", "close": 30.24, "volume": 8775154.0}, {"date": "2021-07-28", "close": 29.97, "volume": 4498117.0}, {"date": "2021-07-29", "close": 30.13, "volume": 3138167.0}, {"date": "2021-07-30", "close": 30.1, "volume": 1939441.0}, {"date": "2021-08-02", "close": 29.97, "volume": 2130852.0}, {"date": "2021-08-03", "close": 30.24, "volume": 3467669.0}, {"date": "2021-08-04", "close": 29.78, "volume": 2326315.0}, {"date": "2021-08-05", "close": 29.72, "volume": 1964613.0}, {"date": "2021-08-06", "close": 30.17, "volume": 1416987.0}, {"date": "2021-08-09", "close": 30.33, "volume": 1827312.0}, {"date": "2021-08-10", "close": 30.76, "volume": 4137200.0}, {"date": "2021-08-11", "close": 31.25, "volume": 2064324.0}, {"date": "2021-08-12", "close": 31.5, "volume": 1690855.0}, {"date": "2021-08-13", "close": 31.89, "volume": 2785406.0}, {"date": "2021-08-16", "close": 31.42, "volume": 1823327.0}, {"date": "2021-08-17", "close": 31.09, "volume": 2211737.0}, {"date": "2021-08-18", "close": 30.84, "volume": 1625401.0}, {"date": "2021-08-19", "close": 30.41, "volume": 2543289.0}, {"date": "2021-08-20", "close": 30.68, "volume": 2344677.0}, {"date": "2021-08-23", "close": 30.54, "volume": 1511511.0}, {"date": "2021-08-24", "close": 30.97, "volume": 1426871.0}, {"date": "2021-08-25", "close": 31.25, "volume": 1338389.0}, {"date": "2021-08-26", "close": 30.92, "volume": 1023148.0}, {"date": "2021-08-27", "close": 31.3, "volume": 1228583.0}, {"date": "2021-08-30", "close": 31.0, "volume": 1736672.0}, {"date": "2021-08-31", "close": 30.54, "volume": 1740552.0}, {"date": "2021-09-01", "close": 30.25, "volume": 2131401.0}, {"date": "2021-09-02", "close": 30.06, "volume": 2662596.0}, {"date": "2021-09-03", "close": 29.86, "volume": 2002539.0}, {"date": "2021-09-07", "close": 29.31, "volume": 3795744.0}, {"date": "2021-09-08", "close": 29.07, "volume": 2796085.0}, {"date": "2021-09-09", "close": 29.52, "volume": 3585772.0}, {"date": "2021-09-10", "close": 28.96, "volume": 1755927.0}, {"date": "2021-09-13", "close": 29.28, "volume": 1860854.0}, {"date": "2021-09-14", "close": 28.96, "volume": 2335429.0}, {"date": "2021-09-15", "close": 29.15, "volume": 2633102.0}, {"date": "2021-09-16", "close": 28.86, "volume": 2001362.0}, {"date": "2021-09-17", "close": 28.57, "volume": 2577751.0}, {"date": "2021-09-20", "close": 27.96, "volume": 2848030.0}, {"date": "2021-09-21", "close": 28.59, "volume": 4563173.0}, {"date": "2021-09-22", "close": 28.68, "volume": 3826732.0}, {"date": "2021-09-23", "close": 29.42, "volume": 2799970.0}, {"date": "2021-09-24", "close": 29.8, "volume": 3388517.0}, {"date": "2021-09-27", "close": 30.17, "volume": 3004450.0}, {"date": "2021-09-28", "close": 30.0, "volume": 3853561.0}, {"date": "2021-09-29", "close": 29.93, "volume": 3065581.0}, {"date": "2021-09-30", "close": 29.19, "volume": 3054866.0}, {"date": "2021-10-01", "close": 29.25, "volume": 2249669.0}, {"date": "2021-10-04", "close": 29.05, "volume": 1791380.0}, {"date": "2021-10-05", "close": 29.23, "volume": 2834562.0}, {"date": "2021-10-06", "close": 29.17, "volume": 1874701.0}, {"date": "2021-10-07", "close": 30.11, "volume": 2528127.0}, {"date": "2021-10-08", "close": 30.62, "volume": 1763606.0}, {"date": "2021-10-11", "close": 30.54, "volume": 1327505.0}, {"date": "2021-10-12", "close": 30.58, "volume": 2505928.0}, {"date": "2021-10-13", "close": 30.83, "volume": 2393308.0}, {"date": "2021-10-14", "close": 31.13, "volume": 2246941.0}, {"date": "2021-10-15", "close": 31.31, "volume": 2215075.0}, {"date": "2021-10-18", "close": 31.12, "volume": 2335282.0}, {"date": "2021-10-19", "close": 31.21, "volume": 2570747.0}, {"date": "2021-10-20", "close": 31.83, "volume": 2676776.0}, {"date": "2021-10-21", "close": 32.82, "volume": 3920398.0}, {"date": "2021-10-22", "close": 32.69, "volume": 2424672.0}, {"date": "2021-10-25", "close": 32.42, "volume": 4049133.0}, {"date": "2021-10-26", "close": 31.66, "volume": 4264127.0}, {"date": "2021-10-27", "close": 31.18, "volume": 3104242.0}, {"date": "2021-10-28", "close": 31.51, "volume": 2561031.0}, {"date": "2021-10-29", "close": 31.19, "volume": 2390018.0}, {"date": "2021-11-01", "close": 31.13, "volume": 1902458.0}, {"date": "2021-11-02", "close": 31.74, "volume": 2145763.0}, {"date": "2021-11-03", "close": 31.85, "volume": 1759146.0}, {"date": "2021-11-04", "close": 32.12, "volume": 2032923.0}, {"date": "2021-11-05", "close": 32.33, "volume": 2760949.0}, {"date": "2021-11-08", "close": 32.19, "volume": 2499360.0}, {"date": "2021-11-09", "close": 32.25, "volume": 1246085.0}, {"date": "2021-11-10", "close": 32.14, "volume": 1292492.0}, {"date": "2021-11-11", "close": 32.41, "volume": 1310416.0}, {"date": "2021-11-12", "close": 32.95, "volume": 1887529.0}, {"date": "2021-11-15", "close": 32.8, "volume": 933007.0}, {"date": "2021-11-16", "close": 33.08, "volume": 2118528.0}, {"date": "2021-11-17", "close": 33.23, "volume": 1458942.0}, {"date": "2021-11-18", "close": 33.34, "volume": 1790752.0}, {"date": "2021-11-19", "close": 33.3, "volume": 3111777.0}, {"date": "2021-11-22", "close": 33.21, "volume": 1782964.0}, {"date": "2021-11-23", "close": 32.85, "volume": 1258315.0}, {"date": "2021-11-24", "close": 32.56, "volume": 959574.0}, {"date": "2021-11-26", "close": 31.33, "volume": 1080935.0}, {"date": "2021-11-29", "close": 31.29, "volume": 1631495.0}, {"date": "2021-11-30", "close": 30.32, "volume": 3175489.0}, {"date": "2021-12-01", "close": 30.12, "volume": 2062580.0}, {"date": "2021-12-02", "close": 30.88, "volume": 1504257.0}, {"date": "2021-12-03", "close": 31.01, "volume": 2261614.0}, {"date": "2021-12-06", "close": 31.59, "volume": 1316851.0}, {"date": "2021-12-07", "close": 32.21, "volume": 1032939.0}, {"date": "2021-12-08", "close": 32.25, "volume": 1589430.0}, {"date": "2021-12-09", "close": 32.24, "volume": 1465753.0}, {"date": "2021-12-10", "close": 32.7, "volume": 1561139.0}, {"date": "2021-12-13", "close": 32.4, "volume": 1554725.0}, {"date": "2021-12-14", "close": 32.12, "volume": 821658.0}, {"date": "2021-12-15", "close": 32.23, "volume": 1261069.0}, {"date": "2021-12-16", "close": 32.51, "volume": 1342019.0}, {"date": "2021-12-17", "close": 31.68, "volume": 2209807.0}, {"date": "2021-12-20", "close": 30.52, "volume": 2121419.0}, {"date": "2021-12-21", "close": 31.31, "volume": 1636707.0}, {"date": "2021-12-22", "close": 31.53, "volume": 1074328.0}, {"date": "2021-12-23", "close": 31.82, "volume": 646123.0}, {"date": "2021-12-27", "close": 32.42, "volume": 685399.0}, {"date": "2021-12-28", "close": 32.8, "volume": 745409.0}, {"date": "2021-12-29", "close": 32.82, "volume": 898612.0}, {"date": "2021-12-30", "close": 32.68, "volume": 952616.0}, {"date": "2021-12-31", "close": 33.12, "volume": 839350.0}, {"date": "2022-01-03", "close": 32.83, "volume": 1758693.0}, {"date": "2022-01-04", "close": 33.52, "volume": 1960334.0}, {"date": "2022-01-05", "close": 33.42, "volume": 2036093.0}, {"date": "2022-01-06", "close": 33.11, "volume": 1765668.0}, {"date": "2022-01-07", "close": 32.5, "volume": 1164973.0}, {"date": "2022-01-10", "close": 31.97, "volume": 1698701.0}, {"date": "2022-01-11", "close": 32.59, "volume": 1350844.0}, {"date": "2022-01-12", "close": 32.9, "volume": 2203111.0}, {"date": "2022-01-13", "close": 33.22, "volume": 1777869.0}, {"date": "2022-01-14", "close": 32.74, "volume": 2338964.0}, {"date": "2022-01-18", "close": 31.91, "volume": 3942300.0}, {"date": "2022-01-19", "close": 31.39, "volume": 1243282.0}, {"date": "2022-01-20", "close": 30.49, "volume": 2096137.0}, {"date": "2022-01-21", "close": 30.3, "volume": 2759704.0}, {"date": "2022-01-24", "close": 30.02, "volume": 2386201.0}, {"date": "2022-01-25", "close": 29.44, "volume": 2779164.0}, {"date": "2022-01-26", "close": 29.28, "volume": 2459387.0}, {"date": "2022-01-27", "close": 28.74, "volume": 4369588.0}, {"date": "2022-01-28", "close": 28.9, "volume": 2262748.0}, {"date": "2022-01-31", "close": 29.61, "volume": 2717992.0}, {"date": "2022-02-01", "close": 29.11, "volume": 7049157.0}, {"date": "2022-02-02", "close": 29.38, "volume": 3630318.0}, {"date": "2022-02-03", "close": 29.05, "volume": 2778605.0}, {"date": "2022-02-04", "close": 28.45, "volume": 3433724.0}, {"date": "2022-02-07", "close": 28.42, "volume": 2582353.0}, {"date": "2022-02-08", "close": 28.9, "volume": 2461910.0}, {"date": "2022-02-09", "close": 29.9, "volume": 3514043.0}, {"date": "2022-02-10", "close": 29.41, "volume": 2535573.0}, {"date": "2022-02-11", "close": 28.2, "volume": 3131643.0}, {"date": "2022-02-14", "close": 28.11, "volume": 2658650.0}, {"date": "2022-02-15", "close": 28.82, "volume": 2513407.0}, {"date": "2022-02-16", "close": 28.91, "volume": 1171977.0}, {"date": "2022-02-17", "close": 28.63, "volume": 1580410.0}, {"date": "2022-02-18", "close": 28.91, "volume": 1909575.0}, {"date": "2022-02-22", "close": 28.32, "volume": 1807939.0}, {"date": "2022-02-23", "close": 27.66, "volume": 1948138.0}, {"date": "2022-02-24", "close": 26.77, "volume": 5482368.0}, {"date": "2022-02-25", "close": 27.78, "volume": 2496420.0}, {"date": "2022-02-28", "close": 27.04, "volume": 2414693.0}, {"date": "2022-03-01", "close": 25.75, "volume": 3712556.0}, {"date": "2022-03-02", "close": 26.17, "volume": 2652369.0}, {"date": "2022-03-03", "close": 25.78, "volume": 2804355.0}, {"date": "2022-03-04", "close": 24.61, "volume": 3434879.0}, {"date": "2022-03-07", "close": 22.57, "volume": 7617081.0}, {"date": "2022-03-08", "close": 22.84, "volume": 7186546.0}, {"date": "2022-03-09", "close": 23.8, "volume": 5064435.0}, {"date": "2022-03-10", "close": 23.6, "volume": 3504651.0}, {"date": "2022-03-11", "close": 23.61, "volume": 3649557.0}, {"date": "2022-03-14", "close": 23.67, "volume": 2877632.0}, {"date": "2022-03-15", "close": 23.75, "volume": 2240987.0}, {"date": "2022-03-16", "close": 24.53, "volume": 2492240.0}, {"date": "2022-03-17", "close": 24.48, "volume": 2139683.0}, {"date": "2022-03-18", "close": 24.64, "volume": 2412733.0}, {"date": "2022-03-21", "close": 24.69, "volume": 3422246.0}, {"date": "2022-03-22", "close": 24.78, "volume": 2292007.0}, {"date": "2022-03-23", "close": 24.51, "volume": 1731562.0}, {"date": "2022-03-24", "close": 24.52, "volume": 2089017.0}, {"date": "2022-03-25", "close": 24.14, "volume": 2675778.0}, {"date": "2022-03-28", "close": 24.36, "volume": 1796759.0}, {"date": "2022-03-29", "close": 25.63, "volume": 2856562.0}, {"date": "2022-03-30", "close": 25.09, "volume": 2150318.0}, {"date": "2022-03-31", "close": 24.58, "volume": 1754302.0}, {"date": "2022-04-01", "close": 25.03, "volume": 1513829.0}, {"date": "2022-04-04", "close": 24.96, "volume": 1200096.0}, {"date": "2022-04-05", "close": 24.7, "volume": 1790911.0}, {"date": "2022-04-06", "close": 24.57, "volume": 2050788.0}, {"date": "2022-04-07", "close": 24.84, "volume": 2158502.0}, {"date": "2022-04-08", "close": 25.05, "volume": 2323128.0}, {"date": "2022-04-11", "close": 25.34, "volume": 2618903.0}, {"date": "2022-04-12", "close": 25.09, "volume": 2684307.0}, {"date": "2022-04-13", "close": 25.5, "volume": 1672517.0}, {"date": "2022-04-14", "close": 25.13, "volume": 2176933.0}, {"date": "2022-04-18", "close": 24.9, "volume": 2130033.0}, {"date": "2022-04-19", "close": 25.16, "volume": 2476059.0}, {"date": "2022-04-20", "close": 25.28, "volume": 5467341.0}, {"date": "2022-04-21", "close": 25.32, "volume": 3196858.0}, {"date": "2022-04-22", "close": 24.87, "volume": 3661734.0}, {"date": "2022-04-25", "close": 25.12, "volume": 2779110.0}, {"date": "2022-04-26", "close": 26.24, "volume": 5291774.0}, {"date": "2022-04-27", "close": 26.22, "volume": 4217162.0}, {"date": "2022-04-28", "close": 26.18, "volume": 1756142.0}, {"date": "2022-04-29", "close": 25.37, "volume": 2305256.0}, {"date": "2022-05-02", "close": 26.24, "volume": 3095671.0}, {"date": "2022-05-03", "close": 26.84, "volume": 3174113.0}, {"date": "2022-05-04", "close": 27.76, "volume": 2824565.0}, {"date": "2022-05-05", "close": 26.64, "volume": 1608288.0}, {"date": "2022-05-06", "close": 25.95, "volume": 1779302.0}, {"date": "2022-05-09", "close": 25.31, "volume": 2669028.0}, {"date": "2022-05-10", "close": 25.3, "volume": 2436129.0}, {"date": "2022-05-11", "close": 24.89, "volume": 1892687.0}, {"date": "2022-05-12", "close": 25.06, "volume": 2599437.0}, {"date": "2022-05-13", "close": 25.36, "volume": 2424984.0}, {"date": "2022-05-16", "close": 25.49, "volume": 1935504.0}, {"date": "2022-05-17", "close": 26.47, "volume": 1340209.0}, {"date": "2022-05-18", "close": 25.56, "volume": 1722440.0}, {"date": "2022-05-19", "close": 25.72, "volume": 1355045.0}, {"date": "2022-05-20", "close": 25.12, "volume": 2131350.0}, {"date": "2022-05-23", "close": 25.93, "volume": 2365076.0}, {"date": "2022-05-24", "close": 25.34, "volume": 1416959.0}, {"date": "2022-05-25", "close": 25.87, "volume": 1177796.0}, {"date": "2022-05-26", "close": 26.99, "volume": 3188461.0}, {"date": "2022-05-27", "close": 27.8, "volume": 2449141.0}, {"date": "2022-05-31", "close": 27.16, "volume": 2610403.0}, {"date": "2022-06-01", "close": 26.99, "volume": 2305664.0}, {"date": "2022-06-02", "close": 27.77, "volume": 2192558.0}, {"date": "2022-06-03", "close": 27.2, "volume": 2695708.0}, {"date": "2022-06-06", "close": 28.08, "volume": 6124422.0}, {"date": "2022-06-07", "close": 28.11, "volume": 2447465.0}, {"date": "2022-06-08", "close": 27.52, "volume": 1888409.0}, {"date": "2022-06-09", "close": 27.12, "volume": 1664864.0}, {"date": "2022-06-10", "close": 25.62, "volume": 1670040.0}, {"date": "2022-06-13", "close": 24.14, "volume": 1892293.0}, {"date": "2022-06-14", "close": 24.2, "volume": 3240818.0}, {"date": "2022-06-15", "close": 24.16, "volume": 3693738.0}, {"date": "2022-06-16", "close": 22.76, "volume": 2715121.0}, {"date": "2022-06-17", "close": 23.35, "volume": 2411401.0}, {"date": "2022-06-21", "close": 23.3, "volume": 2073706.0}, {"date": "2022-06-22", "close": 23.28, "volume": 1847536.0}, {"date": "2022-06-23", "close": 23.18, "volume": 1983913.0}, {"date": "2022-06-24", "close": 24.45, "volume": 3825375.0}, {"date": "2022-06-27", "close": 24.36, "volume": 1583066.0}, {"date": "2022-06-28", "close": 23.7, "volume": 1943052.0}, {"date": "2022-06-29", "close": 23.17, "volume": 1603558.0}, {"date": "2022-06-30", "close": 22.11, "volume": 5984363.0}, {"date": "2022-07-01", "close": 22.41, "volume": 3991549.0}, {"date": "2022-07-05", "close": 22.69, "volume": 2284834.0}, {"date": "2022-07-06", "close": 22.73, "volume": 1785614.0}, {"date": "2022-07-07", "close": 23.0, "volume": 1485019.0}, {"date": "2022-07-08", "close": 23.02, "volume": 1840108.0}, {"date": "2022-07-11", "close": 22.68, "volume": 1296689.0}, {"date": "2022-07-12", "close": 23.03, "volume": 1265273.0}, {"date": "2022-07-13", "close": 22.97, "volume": 1596111.0}, {"date": "2022-07-14", "close": 22.96, "volume": 1364948.0}, {"date": "2022-07-15", "close": 23.27, "volume": 2661594.0}, {"date": "2022-07-18", "close": 23.06, "volume": 1661746.0}, {"date": "2022-07-19", "close": 24.13, "volume": 1785901.0}, {"date": "2022-07-20", "close": 24.45, "volume": 2737723.0}, {"date": "2022-07-21", "close": 25.38, "volume": 2563642.0}, {"date": "2022-07-22", "close": 26.09, "volume": 3283919.0}, {"date": "2022-07-25", "close": 25.99, "volume": 2476773.0}, {"date": "2022-07-26", "close": 25.67, "volume": 2994114.0}, {"date": "2022-07-27", "close": 24.59, "volume": 7500638.0}, {"date": "2022-07-28", "close": 25.2, "volume": 2642494.0}, {"date": "2022-07-29", "close": 25.22, "volume": 1689482.0}, {"date": "2022-08-01", "close": 25.23, "volume": 2332341.0}, {"date": "2022-08-02", "close": 25.27, "volume": 2447156.0}, {"date": "2022-08-03", "close": 25.39, "volume": 3005977.0}, {"date": "2022-08-04", "close": 25.33, "volume": 1591984.0}, {"date": "2022-08-05", "close": 25.44, "volume": 1720880.0}, {"date": "2022-08-08", "close": 25.62, "volume": 1784573.0}, {"date": "2022-08-09", "close": 25.03, "volume": 1576316.0}, {"date": "2022-08-10", "close": 26.11, "volume": 1783540.0}, {"date": "2022-08-11", "close": 26.44, "volume": 1370171.0}, {"date": "2022-08-12", "close": 26.74, "volume": 2972030.0}, {"date": "2022-08-15", "close": 26.79, "volume": 4807470.0}, {"date": "2022-08-16", "close": 27.06, "volume": 1886080.0}, {"date": "2022-08-17", "close": 26.2, "volume": 1103575.0}, {"date": "2022-08-18", "close": 26.0, "volume": 1619517.0}, {"date": "2022-08-19", "close": 25.75, "volume": 1157940.0}, {"date": "2022-08-22", "close": 25.13, "volume": 1537043.0}, {"date": "2022-08-23", "close": 25.08, "volume": 1108936.0}, {"date": "2022-08-24", "close": 25.07, "volume": 882870.0}, {"date": "2022-08-25", "close": 25.94, "volume": 917311.0}, {"date": "2022-08-26", "close": 25.03, "volume": 888636.0}, {"date": "2022-08-29", "close": 25.05, "volume": 1397513.0}, {"date": "2022-08-30", "close": 25.46, "volume": 1244559.0}, {"date": "2022-08-31", "close": 25.75, "volume": 3886248.0}, {"date": "2022-09-01", "close": 25.41, "volume": 2561474.0}, {"date": "2022-09-02", "close": 24.85, "volume": 1338269.0}, {"date": "2022-09-06", "close": 24.61, "volume": 1760343.0}, {"date": "2022-09-07", "close": 25.79, "volume": 1272325.0}, {"date": "2022-09-08", "close": 25.89, "volume": 874122.0}, {"date": "2022-09-09", "close": 26.03, "volume": 1591433.0}, {"date": "2022-09-12", "close": 26.71, "volume": 1482609.0}, {"date": "2022-09-13", "close": 25.38, "volume": 1162911.0}, {"date": "2022-09-14", "close": 24.94, "volume": 1715167.0}, {"date": "2022-09-15", "close": 24.94, "volume": 1195533.0}, {"date": "2022-09-16", "close": 24.13, "volume": 3167922.0}, {"date": "2022-09-19", "close": 24.55, "volume": 1400318.0}, {"date": "2022-09-20", "close": 24.04, "volume": 2157121.0}, {"date": "2022-09-21", "close": 23.49, "volume": 1614923.0}, {"date": "2022-09-22", "close": 22.67, "volume": 2191665.0}, {"date": "2022-09-23", "close": 22.3, "volume": 1988146.0}, {"date": "2022-09-26", "close": 22.02, "volume": 2806146.0}, {"date": "2022-09-27", "close": 21.68, "volume": 3059366.0}, {"date": "2022-09-28", "close": 22.1, "volume": 2824052.0}, {"date": "2022-09-29", "close": 21.31, "volume": 2957161.0}, {"date": "2022-09-30", "close": 21.06, "volume": 2209893.0}, {"date": "2022-10-03", "close": 22.08, "volume": 1979058.0}, {"date": "2022-10-04", "close": 23.36, "volume": 2791275.0}, {"date": "2022-10-05", "close": 23.38, "volume": 1636662.0}, {"date": "2022-10-06", "close": 23.33, "volume": 2387498.0}, {"date": "2022-10-07", "close": 22.07, "volume": 2361696.0}, {"date": "2022-10-10", "close": 21.27, "volume": 3482971.0}, {"date": "2022-10-11", "close": 21.58, "volume": 2292452.0}, {"date": "2022-10-12", "close": 21.28, "volume": 2522179.0}, {"date": "2022-10-13", "close": 22.35, "volume": 2593240.0}, {"date": "2022-10-14", "close": 22.02, "volume": 1948568.0}, {"date": "2022-10-17", "close": 22.7, "volume": 1602792.0}, {"date": "2022-10-18", "close": 23.33, "volume": 1497404.0}, {"date": "2022-10-19", "close": 22.93, "volume": 1642167.0}, {"date": "2022-10-20", "close": 22.78, "volume": 2635406.0}, {"date": "2022-10-21", "close": 23.56, "volume": 2819882.0}, {"date": "2022-10-24", "close": 23.54, "volume": 2048812.0}, {"date": "2022-10-25", "close": 23.81, "volume": 3315709.0}, {"date": "2022-10-26", "close": 23.79, "volume": 3734332.0}, {"date": "2022-10-27", "close": 23.69, "volume": 3415522.0}, {"date": "2022-10-28", "close": 23.82, "volume": 2146480.0}, {"date": "2022-10-31", "close": 23.32, "volume": 2240480.0}, {"date": "2022-11-01", "close": 23.66, "volume": 1657357.0}, {"date": "2022-11-02", "close": 22.78, "volume": 1651365.0}, {"date": "2022-11-03", "close": 22.91, "volume": 1384783.0}, {"date": "2022-11-04", "close": 23.89, "volume": 2701626.0}, {"date": "2022-11-07", "close": 24.44, "volume": 1210683.0}, {"date": "2022-11-08", "close": 24.77, "volume": 1767034.0}, {"date": "2022-11-09", "close": 24.12, "volume": 2646233.0}, {"date": "2022-11-10", "close": 25.79, "volume": 3319448.0}, {"date": "2022-11-11", "close": 26.74, "volume": 2703101.0}, {"date": "2022-11-14", "close": 25.95, "volume": 2100664.0}, {"date": "2022-11-15", "close": 26.21, "volume": 1811361.0}, {"date": "2022-11-16", "close": 25.66, "volume": 2475405.0}, {"date": "2022-11-17", "close": 25.5, "volume": 1726916.0}, {"date": "2022-11-18", "close": 25.99, "volume": 1542578.0}, {"date": "2022-11-21", "close": 25.79, "volume": 1742640.0}, {"date": "2022-11-22", "close": 26.35, "volume": 1387759.0}, {"date": "2022-11-23", "close": 26.75, "volume": 1310128.0}, {"date": "2022-11-25", "close": 26.8, "volume": 427399.0}, {"date": "2022-11-28", "close": 26.07, "volume": 2473575.0}, {"date": "2022-11-29", "close": 25.93, "volume": 967241.0}, {"date": "2022-11-30", "close": 26.84, "volume": 1204666.0}, {"date": "2022-12-01", "close": 26.78, "volume": 1593753.0}, {"date": "2022-12-02", "close": 26.99, "volume": 1186548.0}, {"date": "2022-12-05", "close": 26.65, "volume": 1923618.0}, {"date": "2022-12-06", "close": 26.4, "volume": 1854778.0}, {"date": "2022-12-07", "close": 26.1, "volume": 737488.0}, {"date": "2022-12-08", "close": 25.64, "volume": 3251589.0}, {"date": "2022-12-09", "close": 25.62, "volume": 1711355.0}, {"date": "2022-12-12", "close": 25.92, "volume": 1573200.0}, {"date": "2022-12-13", "close": 26.71, "volume": 1560965.0}, {"date": "2022-12-14", "close": 26.69, "volume": 1702803.0}, {"date": "2022-12-15", "close": 25.62, "volume": 1465548.0}, {"date": "2022-12-16", "close": 25.49, "volume": 1779323.0}, {"date": "2022-12-19", "close": 25.02, "volume": 1274347.0}, {"date": "2022-12-20", "close": 25.32, "volume": 1317171.0}, {"date": "2022-12-21", "close": 25.84, "volume": 874757.0}, {"date": "2022-12-22", "close": 25.58, "volume": 1039995.0}, {"date": "2022-12-23", "close": 25.67, "volume": 591889.0}, {"date": "2022-12-27", "close": 25.63, "volume": 1826735.0}, {"date": "2022-12-28", "close": 25.32, "volume": 1037130.0}, {"date": "2022-12-29", "close": 25.59, "volume": 927945.0}, {"date": "2022-12-30", "close": 25.47, "volume": 1575627.0}, {"date": "2023-01-03", "close": 25.63, "volume": 1739596.0}, {"date": "2023-01-04", "close": 26.43, "volume": 2176298.0}, {"date": "2023-01-05", "close": 25.33, "volume": 2274381.0}, {"date": "2023-01-06", "close": 26.53, "volume": 2030640.0}, {"date": "2023-01-09", "close": 26.62, "volume": 3753072.0}, {"date": "2023-01-10", "close": 26.92, "volume": 2023715.0}, {"date": "2023-01-11", "close": 27.45, "volume": 1680399.0}, {"date": "2023-01-12", "close": 27.61, "volume": 3580272.0}, {"date": "2023-01-13", "close": 27.27, "volume": 3330833.0}, {"date": "2023-01-17", "close": 27.01, "volume": 1367439.0}, {"date": "2023-01-18", "close": 27.06, "volume": 4736126.0}, {"date": "2023-01-19", "close": 26.08, "volume": 1769463.0}, {"date": "2023-01-20", "close": 27.4, "volume": 2761964.0}, {"date": "2023-01-23", "close": 27.88, "volume": 3251318.0}, {"date": "2023-01-24", "close": 27.53, "volume": 2034826.0}, {"date": "2023-01-25", "close": 27.43, "volume": 2266782.0}, {"date": "2023-01-26", "close": 28.76, "volume": 5253022.0}, {"date": "2023-01-27", "close": 29.27, "volume": 3888936.0}, {"date": "2023-01-30", "close": 29.54, "volume": 3002406.0}, {"date": "2023-01-31", "close": 30.1, "volume": 2449892.0}, {"date": "2023-02-01", "close": 30.35, "volume": 2157403.0}, {"date": "2023-02-02", "close": 30.45, "volume": 2165382.0}, {"date": "2023-02-03", "close": 30.13, "volume": 2205385.0}, {"date": "2023-02-06", "close": 29.91, "volume": 1419366.0}, {"date": "2023-02-07", "close": 30.21, "volume": 2005381.0}, {"date": "2023-02-08", "close": 29.53, "volume": 1780666.0}, {"date": "2023-02-09", "close": 29.29, "volume": 1119213.0}, {"date": "2023-02-10", "close": 29.06, "volume": 1194726.0}, {"date": "2023-02-13", "close": 29.27, "volume": 1160328.0}, {"date": "2023-02-14", "close": 29.43, "volume": 2605392.0}, {"date": "2023-02-15", "close": 29.55, "volume": 1030000.0}, {"date": "2023-02-16", "close": 28.97, "volume": 1505401.0}, {"date": "2023-02-17", "close": 29.38, "volume": 2070190.0}, {"date": "2023-02-21", "close": 28.49, "volume": 1536742.0}, {"date": "2023-02-22", "close": 28.76, "volume": 1328318.0}, {"date": "2023-02-23", "close": 28.79, "volume": 1331174.0}, {"date": "2023-02-24", "close": 29.08, "volume": 1598919.0}, {"date": "2023-02-27", "close": 29.66, "volume": 1453429.0}, {"date": "2023-02-28", "close": 29.8, "volume": 1547544.0}, {"date": "2023-03-01", "close": 30.17, "volume": 1492997.0}, {"date": "2023-03-02", "close": 30.69, "volume": 1749604.0}, {"date": "2023-03-03", "close": 31.05, "volume": 1544488.0}, {"date": "2023-03-06", "close": 31.09, "volume": 6767402.0}, {"date": "2023-03-07", "close": 30.8, "volume": 2710942.0}, {"date": "2023-03-08", "close": 31.06, "volume": 2772225.0}, {"date": "2023-03-09", "close": 30.03, "volume": 2986626.0}, {"date": "2023-03-10", "close": 29.57, "volume": 2941963.0}, {"date": "2023-03-13", "close": 29.02, "volume": 2981348.0}, {"date": "2023-03-14", "close": 29.53, "volume": 4429838.0}, {"date": "2023-03-15", "close": 27.82, "volume": 6074680.0}, {"date": "2023-03-16", "close": 28.41, "volume": 6122171.0}, {"date": "2023-03-17", "close": 27.85, "volume": 34854690.0}, {"date": "2023-03-20", "close": 27.89, "volume": 3107622.0}, {"date": "2023-03-21", "close": 28.54, "volume": 1885583.0}, {"date": "2023-03-22", "close": 27.92, "volume": 1784335.0}, {"date": "2023-03-23", "close": 28.01, "volume": 2290588.0}, {"date": "2023-03-24", "close": 28.1, "volume": 2261413.0}, {"date": "2023-03-27", "close": 28.41, "volume": 1245642.0}, {"date": "2023-03-28", "close": 28.7, "volume": 1481209.0}, {"date": "2023-03-29", "close": 29.23, "volume": 1737151.0}, {"date": "2023-03-30", "close": 29.47, "volume": 1877343.0}, {"date": "2023-03-31", "close": 30.29, "volume": 1996263.0}, {"date": "2023-04-03", "close": 31.12, "volume": 3386837.0}, {"date": "2023-04-04", "close": 30.09, "volume": 2071048.0}, {"date": "2023-04-05", "close": 30.15, "volume": 2491381.0}, {"date": "2023-04-06", "close": 30.35, "volume": 2231318.0}, {"date": "2023-04-10", "close": 29.92, "volume": 3046761.0}, {"date": "2023-04-11", "close": 30.45, "volume": 2368251.0}, {"date": "2023-04-12", "close": 30.5, "volume": 2916009.0}, {"date": "2023-04-13", "close": 31.45, "volume": 4203241.0}, {"date": "2023-04-14", "close": 31.12, "volume": 3352654.0}, {"date": "2023-04-17", "close": 31.58, "volume": 1709353.0}, {"date": "2023-04-18", "close": 31.55, "volume": 1650424.0}, {"date": "2023-04-19", "close": 31.57, "volume": 1765632.0}, {"date": "2023-04-20", "close": 31.72, "volume": 3810530.0}, {"date": "2023-04-21", "close": 31.4, "volume": 2046662.0}, {"date": "2023-04-24", "close": 31.73, "volume": 2382924.0}, {"date": "2023-04-25", "close": 30.83, "volume": 1784599.0}, {"date": "2023-04-26", "close": 30.64, "volume": 2271421.0}, {"date": "2023-04-27", "close": 31.3, "volume": 1510129.0}, {"date": "2023-04-28", "close": 31.57, "volume": 2302227.0}, {"date": "2023-05-01", "close": 31.6, "volume": 2613189.0}, {"date": "2023-05-02", "close": 31.16, "volume": 3688196.0}, {"date": "2023-05-03", "close": 29.92, "volume": 4722627.0}, {"date": "2023-05-04", "close": 29.37, "volume": 2083019.0}, {"date": "2023-05-05", "close": 30.35, "volume": 1751752.0}, {"date": "2023-05-08", "close": 30.58, "volume": 1556411.0}, {"date": "2023-05-09", "close": 30.73, "volume": 1747577.0}, {"date": "2023-05-10", "close": 30.43, "volume": 1842056.0}, {"date": "2023-05-11", "close": 30.27, "volume": 2012226.0}, {"date": "2023-05-12", "close": 30.06, "volume": 1749672.0}, {"date": "2023-05-15", "close": 30.61, "volume": 2212970.0}, {"date": "2023-05-16", "close": 30.05, "volume": 1387004.0}, {"date": "2023-05-17", "close": 30.57, "volume": 1248940.0}, {"date": "2023-05-18", "close": 30.99, "volume": 2153937.0}, {"date": "2023-05-19", "close": 30.64, "volume": 1779517.0}, {"date": "2023-05-22", "close": 30.55, "volume": 1138898.0}, {"date": "2023-05-23", "close": 30.01, "volume": 1417030.0}, {"date": "2023-05-24", "close": 29.54, "volume": 2033330.0}, {"date": "2023-05-25", "close": 29.64, "volume": 1938607.0}, {"date": "2023-05-26", "close": 29.85, "volume": 1561392.0}, {"date": "2023-05-30", "close": 29.96, "volume": 1643449.0}, {"date": "2023-05-31", "close": 29.01, "volume": 2877844.0}, {"date": "2023-06-01", "close": 30.02, "volume": 2279018.0}, {"date": "2023-06-02", "close": 31.43, "volume": 2041826.0}, {"date": "2023-06-05", "close": 31.09, "volume": 1694012.0}, {"date": "2023-06-06", "close": 30.94, "volume": 4492693.0}, {"date": "2023-06-07", "close": 31.38, "volume": 3946984.0}, {"date": "2023-06-08", "close": 31.67, "volume": 3157407.0}, {"date": "2023-06-09", "close": 31.54, "volume": 2282324.0}, {"date": "2023-06-12", "close": 31.89, "volume": 1825824.0}, {"date": "2023-06-13", "close": 32.22, "volume": 1374331.0}, {"date": "2023-06-14", "close": 32.5, "volume": 1684751.0}, {"date": "2023-06-15", "close": 32.55, "volume": 2019658.0}, {"date": "2023-06-16", "close": 32.46, "volume": 2362962.0}, {"date": "2023-06-20", "close": 32.1, "volume": 1348611.0}, {"date": "2023-06-21", "close": 32.02, "volume": 1547516.0}, {"date": "2023-06-22", "close": 31.97, "volume": 962546.0}, {"date": "2023-06-23", "close": 31.29, "volume": 3098406.0}, {"date": "2023-06-26", "close": 31.67, "volume": 2023289.0}, {"date": "2023-06-27", "close": 32.36, "volume": 1601924.0}, {"date": "2023-06-28", "close": 32.39, "volume": 1495141.0}, {"date": "2023-06-29", "close": 32.55, "volume": 2374980.0}, {"date": "2023-06-30", "close": 32.81, "volume": 2625325.0}, {"date": "2023-07-03", "close": 32.81, "volume": 714559.0}, {"date": "2023-07-05", "close": 32.05, "volume": 1463609.0}, {"date": "2023-07-06", "close": 31.53, "volume": 2567271.0}, {"date": "2023-07-07", "close": 32.45, "volume": 2205959.0}, {"date": "2023-07-10", "close": 32.54, "volume": 1534027.0}, {"date": "2023-07-11", "close": 33.03, "volume": 3629516.0}, {"date": "2023-07-12", "close": 33.53, "volume": 2117306.0}, {"date": "2023-07-13", "close": 33.36, "volume": 2349753.0}, {"date": "2023-07-14", "close": 32.67, "volume": 1944789.0}, {"date": "2023-07-17", "close": 32.88, "volume": 2195371.0}, {"date": "2023-07-18", "close": 33.17, "volume": 1988499.0}, {"date": "2023-07-19", "close": 33.0, "volume": 1684888.0}, {"date": "2023-07-20", "close": 32.11, "volume": 5388157.0}, {"date": "2023-07-21", "close": 32.63, "volume": 2951445.0}, {"date": "2023-07-24", "close": 32.36, "volume": 1495403.0}, {"date": "2023-07-25", "close": 32.56, "volume": 1827454.0}, {"date": "2023-07-26", "close": 32.73, "volume": 1960454.0}, {"date": "2023-07-27", "close": 32.03, "volume": 1385573.0}, {"date": "2023-07-28", "close": 32.35, "volume": 1733243.0}, {"date": "2023-07-31", "close": 32.0, "volume": 2002144.0}, {"date": "2023-08-01", "close": 32.2, "volume": 3098410.0}, {"date": "2023-08-02", "close": 29.5, "volume": 11364080.0}, {"date": "2023-08-03", "close": 29.06, "volume": 4256526.0}, {"date": "2023-08-04", "close": 28.95, "volume": 3554690.0}, {"date": "2023-08-07", "close": 29.35, "volume": 2204100.0}, {"date": "2023-08-08", "close": 29.13, "volume": 2364240.0}, {"date": "2023-08-09", "close": 28.94, "volume": 2045835.0}, {"date": "2023-08-10", "close": 28.71, "volume": 2448695.0}, {"date": "2023-08-11", "close": 28.24, "volume": 2278360.0}, {"date": "2023-08-14", "close": 28.24, "volume": 1962793.0}, {"date": "2023-08-15", "close": 27.9, "volume": 2485441.0}, {"date": "2023-08-16", "close": 27.4, "volume": 1819008.0}, {"date": "2023-08-17", "close": 27.55, "volume": 1859773.0}, {"date": "2023-08-18", "close": 27.63, "volume": 1961820.0}, {"date": "2023-08-21", "close": 27.86, "volume": 2183548.0}, {"date": "2023-08-22", "close": 27.7, "volume": 2182720.0}, {"date": "2023-08-23", "close": 28.0, "volume": 1067008.0}, {"date": "2023-08-24", "close": 27.78, "volume": 1008620.0}, {"date": "2023-08-25", "close": 27.55, "volume": 2633626.0}, {"date": "2023-08-28", "close": 27.9, "volume": 1142558.0}, {"date": "2023-08-29", "close": 28.01, "volume": 2049376.0}, {"date": "2023-08-30", "close": 28.46, "volume": 2608063.0}, {"date": "2023-08-31", "close": 28.3, "volume": 1583406.0}, {"date": "2023-09-01", "close": 28.31, "volume": 1365466.0}, {"date": "2023-09-05", "close": 27.24, "volume": 1177202.0}, {"date": "2023-09-06", "close": 27.16, "volume": 1264715.0}, {"date": "2023-09-07", "close": 27.41, "volume": 2198650.0}, {"date": "2023-09-08", "close": 27.0, "volume": 1408294.0}, {"date": "2023-09-11", "close": 26.88, "volume": 2712169.0}, {"date": "2023-09-12", "close": 26.99, "volume": 1932683.0}, {"date": "2023-09-13", "close": 26.8, "volume": 1783386.0}, {"date": "2023-09-14", "close": 27.18, "volume": 2102037.0}, {"date": "2023-09-15", "close": 27.41, "volume": 3256503.0}, {"date": "2023-09-18", "close": 27.33, "volume": 1414251.0}, {"date": "2023-09-19", "close": 27.34, "volume": 1543782.0}, {"date": "2023-09-20", "close": 26.94, "volume": 1474871.0}, {"date": "2023-09-21", "close": 26.53, "volume": 1230672.0}, {"date": "2023-09-22", "close": 26.92, "volume": 1982897.0}, {"date": "2023-09-25", "close": 27.2, "volume": 1340723.0}, {"date": "2023-09-26", "close": 26.38, "volume": 1690747.0}, {"date": "2023-09-27", "close": 26.46, "volume": 3066832.0}, {"date": "2023-09-28", "close": 27.29, "volume": 2850087.0}, {"date": "2023-09-29", "close": 26.9, "volume": 2168213.0}, {"date": "2023-10-02", "close": 26.5, "volume": 2077505.0}, {"date": "2023-10-03", "close": 27.03, "volume": 3790151.0}, {"date": "2023-10-04", "close": 27.24, "volume": 2255701.0}, {"date": "2023-10-05", "close": 27.09, "volume": 1582108.0}, {"date": "2023-10-06", "close": 27.75, "volume": 3104764.0}, {"date": "2023-10-09", "close": 26.95, "volume": 2066507.0}, {"date": "2023-10-10", "close": 27.52, "volume": 1906770.0}, {"date": "2023-10-11", "close": 27.56, "volume": 1956084.0}, {"date": "2023-10-12", "close": 26.96, "volume": 2273720.0}, {"date": "2023-10-13", "close": 26.56, "volume": 1182893.0}, {"date": "2023-10-16", "close": 27.28, "volume": 2330225.0}, {"date": "2023-10-17", "close": 27.29, "volume": 1802283.0}, {"date": "2023-10-18", "close": 26.31, "volume": 2718773.0}, {"date": "2023-10-19", "close": 25.76, "volume": 2832051.0}, {"date": "2023-10-20", "close": 25.81, "volume": 2855556.0}, {"date": "2023-10-23", "close": 25.48, "volume": 3050118.0}, {"date": "2023-10-24", "close": 25.64, "volume": 1540356.0}, {"date": "2023-10-25", "close": 25.45, "volume": 1855913.0}, {"date": "2023-10-26", "close": 25.72, "volume": 2426862.0}, {"date": "2023-10-27", "close": 25.42, "volume": 1615074.0}, {"date": "2023-10-30", "close": 25.84, "volume": 1684093.0}, {"date": "2023-10-31", "close": 26.23, "volume": 2841475.0}, {"date": "2023-11-01", "close": 28.35, "volume": 6636474.0}, {"date": "2023-11-02", "close": 29.0, "volume": 3335497.0}, {"date": "2023-11-03", "close": 29.49, "volume": 3245122.0}, {"date": "2023-11-06", "close": 29.34, "volume": 1605719.0}, {"date": "2023-11-07", "close": 29.04, "volume": 1994724.0}, {"date": "2023-11-08", "close": 29.4, "volume": 3204468.0}, {"date": "2023-11-09", "close": 29.26, "volume": 1885708.0}, {"date": "2023-11-10", "close": 29.77, "volume": 1642130.0}, {"date": "2023-11-13", "close": 30.16, "volume": 2483491.0}, {"date": "2023-11-14", "close": 30.83, "volume": 1922612.0}, {"date": "2023-11-15", "close": 30.98, "volume": 1509817.0}, {"date": "2023-11-16", "close": 30.86, "volume": 1708605.0}, {"date": "2023-11-17", "close": 31.07, "volume": 2428437.0}, {"date": "2023-11-20", "close": 31.0, "volume": 1610520.0}, {"date": "2023-11-21", "close": 30.93, "volume": 1109810.0}, {"date": "2023-11-22", "close": 30.96, "volume": 1233379.0}, {"date": "2023-11-24", "close": 31.19, "volume": 484251.0}, {"date": "2023-11-27", "close": 31.12, "volume": 1459182.0}, {"date": "2023-11-28", "close": 30.91, "volume": 1737854.0}, {"date": "2023-11-29", "close": 31.07, "volume": 1934616.0}, {"date": "2023-11-30", "close": 31.47, "volume": 1562968.0}, {"date": "2023-12-01", "close": 32.19, "volume": 2128454.0}, {"date": "2023-12-04", "close": 32.26, "volume": 2250233.0}, {"date": "2023-12-05", "close": 32.13, "volume": 2540651.0}, {"date": "2023-12-06", "close": 32.15, "volume": 2075821.0}, {"date": "2023-12-07", "close": 32.62, "volume": 2286309.0}, {"date": "2023-12-08", "close": 32.88, "volume": 1810322.0}, {"date": "2023-12-11", "close": 33.15, "volume": 1703338.0}, {"date": "2023-12-12", "close": 33.04, "volume": 2725701.0}, {"date": "2023-12-13", "close": 33.27, "volume": 3592227.0}, {"date": "2023-12-14", "close": 33.67, "volume": 5064369.0}, {"date": "2023-12-15", "close": 33.85, "volume": 3790589.0}, {"date": "2023-12-18", "close": 33.68, "volume": 2309986.0}, {"date": "2023-12-19", "close": 34.12, "volume": 1531853.0}, {"date": "2023-12-20", "close": 33.5, "volume": 1612257.0}, {"date": "2023-12-21", "close": 34.0, "volume": 1653761.0}, {"date": "2023-12-22", "close": 34.15, "volume": 1344090.0}, {"date": "2023-12-26", "close": 34.19, "volume": 792682.0}, {"date": "2023-12-27", "close": 34.21, "volume": 1022784.0}, {"date": "2023-12-28", "close": 34.25, "volume": 718172.0}, {"date": "2023-12-29", "close": 33.97, "volume": 946865.0}, {"date": "2024-01-02", "close": 33.48, "volume": 1093288.0}, {"date": "2024-01-03", "close": 32.71, "volume": 1501851.0}, {"date": "2024-01-04", "close": 32.71, "volume": 2755113.0}, {"date": "2024-01-05", "close": 32.96, "volume": 2063068.0}, {"date": "2024-01-08", "close": 33.17, "volume": 1377489.0}, {"date": "2024-01-09", "close": 32.9, "volume": 1265619.0}, {"date": "2024-01-10", "close": 32.99, "volume": 1601076.0}, {"date": "2024-01-11", "close": 32.98, "volume": 1292521.0}, {"date": "2024-01-12", "close": 32.94, "volume": 1178685.0}, {"date": "2024-01-16", "close": 32.84, "volume": 1488579.0}, {"date": "2024-01-17", "close": 32.59, "volume": 1532059.0}, {"date": "2024-01-18", "close": 32.9, "volume": 1952880.0}, {"date": "2024-01-19", "close": 32.45, "volume": 2976107.0}, {"date": "2024-01-22", "close": 32.73, "volume": 2171479.0}, {"date": "2024-01-23", "close": 32.65, "volume": 1548700.0}, {"date": "2024-01-24", "close": 32.47, "volume": 1897038.0}, {"date": "2024-01-25", "close": 32.42, "volume": 1463900.0}, {"date": "2024-01-26", "close": 32.54, "volume": 1614782.0}, {"date": "2024-01-29", "close": 32.68, "volume": 1469134.0}, {"date": "2024-01-30", "close": 32.79, "volume": 1840984.0}, {"date": "2024-01-31", "close": 32.42, "volume": 2179393.0}, {"date": "2024-02-01", "close": 32.94, "volume": 1680717.0}, {"date": "2024-02-02", "close": 32.62, "volume": 1839549.0}, {"date": "2024-02-05", "close": 32.12, "volume": 1579210.0}, {"date": "2024-02-06", "close": 32.42, "volume": 2083023.0}, {"date": "2024-02-07", "close": 32.55, "volume": 3532837.0}, {"date": "2024-02-08", "close": 31.05, "volume": 8795332.0}, {"date": "2024-02-09", "close": 31.33, "volume": 4583745.0}, {"date": "2024-02-12", "close": 31.48, "volume": 2363817.0}, {"date": "2024-02-13", "close": 30.65, "volume": 2525001.0}, {"date": "2024-02-14", "close": 31.09, "volume": 1814513.0}, {"date": "2024-02-15", "close": 31.51, "volume": 1698072.0}, {"date": "2024-02-16", "close": 31.31, "volume": 1356913.0}, {"date": "2024-02-20", "close": 31.39, "volume": 1352114.0}, {"date": "2024-02-21", "close": 31.56, "volume": 3206529.0}, {"date": "2024-02-22", "close": 32.07, "volume": 1706424.0}, {"date": "2024-02-23", "close": 32.24, "volume": 1822909.0}, {"date": "2024-02-26", "close": 32.16, "volume": 1429312.0}, {"date": "2024-02-27", "close": 32.2, "volume": 1326871.0}, {"date": "2024-02-28", "close": 32.48, "volume": 1551441.0}, {"date": "2024-02-29", "close": 32.73, "volume": 1698947.0}, {"date": "2024-03-01", "close": 32.48, "volume": 1623474.0}, {"date": "2024-03-04", "close": 32.7, "volume": 2080643.0}, {"date": "2024-03-05", "close": 32.28, "volume": 1268721.0}, {"date": "2024-03-06", "close": 32.56, "volume": 998531.0}, {"date": "2024-03-07", "close": 33.03, "volume": 1436965.0}, {"date": "2024-03-08", "close": 33.15, "volume": 1909449.0}, {"date": "2024-03-11", "close": 33.29, "volume": 1266905.0}, {"date": "2024-03-12", "close": 33.73, "volume": 1797678.0}, {"date": "2024-03-13", "close": 33.72, "volume": 1508933.0}, {"date": "2024-03-14", "close": 33.18, "volume": 1616517.0}, {"date": "2024-03-15", "close": 33.38, "volume": 3091035.0}, {"date": "2024-03-18", "close": 33.29, "volume": 1716711.0}, {"date": "2024-03-19", "close": 33.16, "volume": 1734356.0}, {"date": "2024-03-20", "close": 33.54, "volume": 2263397.0}, {"date": "2024-03-21", "close": 33.74, "volume": 2240324.0}, {"date": "2024-03-22", "close": 33.46, "volume": 1364009.0}, {"date": "2024-03-25", "close": 33.43, "volume": 1454863.0}, {"date": "2024-03-26", "close": 33.46, "volume": 1277765.0}, {"date": "2024-03-27", "close": 34.28, "volume": 2032903.0}, {"date": "2024-03-28", "close": 34.39, "volume": 1741941.0}, {"date": "2024-04-01", "close": 34.4, "volume": 2639353.0}, {"date": "2024-04-02", "close": 33.4, "volume": 1839786.0}, {"date": "2024-04-03", "close": 33.55, "volume": 3393529.0}, {"date": "2024-04-04", "close": 33.11, "volume": 2271406.0}, {"date": "2024-04-05", "close": 33.02, "volume": 1494518.0}, {"date": "2024-04-08", "close": 32.96, "volume": 1040413.0}, {"date": "2024-04-09", "close": 33.54, "volume": 1071883.0}, {"date": "2024-04-10", "close": 32.55, "volume": 1521654.0}, {"date": "2024-04-11", "close": 32.53, "volume": 1494932.0}, {"date": "2024-04-12", "close": 31.76, "volume": 1544757.0}, {"date": "2024-04-15", "close": 31.7, "volume": 1217367.0}, {"date": "2024-04-16", "close": 31.54, "volume": 1705038.0}, {"date": "2024-04-17", "close": 31.78, "volume": 1926377.0}, {"date": "2024-04-18", "close": 31.81, "volume": 1562918.0}, {"date": "2024-04-19", "close": 30.87, "volume": 4964107.0}, {"date": "2024-04-22", "close": 31.28, "volume": 2818375.0}, {"date": "2024-04-23", "close": 31.19, "volume": 2244091.0}, {"date": "2024-04-24", "close": 31.11, "volume": 1957386.0}, {"date": "2024-04-25", "close": 30.93, "volume": 1887628.0}, {"date": "2024-04-26", "close": 31.22, "volume": 1678470.0}, {"date": "2024-04-29", "close": 31.67, "volume": 3006826.0}, {"date": "2024-04-30", "close": 31.44, "volume": 4399182.0}, {"date": "2024-05-01", "close": 34.21, "volume": 9332872.0}, {"date": "2024-05-02", "close": 34.83, "volume": 4755016.0}, {"date": "2024-05-03", "close": 35.2, "volume": 3991263.0}, {"date": "2024-05-06", "close": 35.48, "volume": 2339072.0}, {"date": "2024-05-07", "close": 36.18, "volume": 2910180.0}, {"date": "2024-05-08", "close": 36.33, "volume": 2260355.0}, {"date": "2024-05-09", "close": 36.21, "volume": 1448289.0}, {"date": "2024-05-10", "close": 36.04, "volume": 1249137.0}, {"date": "2024-05-13", "close": 36.19, "volume": 1823147.0}, {"date": "2024-05-14", "close": 36.54, "volume": 2724052.0}, {"date": "2024-05-15", "close": 35.57, "volume": 2849677.0}, {"date": "2024-05-16", "close": 35.36, "volume": 2253171.0}, {"date": "2024-05-17", "close": 35.64, "volume": 1919172.0}, {"date": "2024-05-20", "close": 35.23, "volume": 1481240.0}, {"date": "2024-05-21", "close": 34.95, "volume": 2319623.0}, {"date": "2024-05-22", "close": 35.28, "volume": 2128743.0}, {"date": "2024-05-23", "close": 34.91, "volume": 2097763.0}, {"date": "2024-05-24", "close": 35.15, "volume": 1281147.0}, {"date": "2024-05-28", "close": 34.84, "volume": 1528877.0}, {"date": "2024-05-29", "close": 34.07, "volume": 1593806.0}, {"date": "2024-05-30", "close": 34.65, "volume": 1374241.0}, {"date": "2024-05-31", "close": 35.59, "volume": 2186211.0}, {"date": "2024-06-03", "close": 35.87, "volume": 2738245.0}, {"date": "2024-06-04", "close": 35.67, "volume": 1267088.0}, {"date": "2024-06-05", "close": 36.35, "volume": 2849332.0}, {"date": "2024-06-06", "close": 36.27, "volume": 2106305.0}, {"date": "2024-06-07", "close": 36.03, "volume": 1680135.0}, {"date": "2024-06-10", "close": 36.15, "volume": 2592294.0}, {"date": "2024-06-11", "close": 36.13, "volume": 1930194.0}, {"date": "2024-06-12", "close": 36.12, "volume": 2307537.0}, {"date": "2024-06-13", "close": 35.7, "volume": 878689.0}, {"date": "2024-06-14", "close": 34.51, "volume": 1705272.0}, {"date": "2024-06-17", "close": 34.78, "volume": 1456972.0}, {"date": "2024-06-18", "close": 34.6, "volume": 1221836.0}, {"date": "2024-06-20", "close": 34.36, "volume": 1450184.0}, {"date": "2024-06-21", "close": 34.6, "volume": 2123216.0}, {"date": "2024-06-24", "close": 34.77, "volume": 1203222.0}, {"date": "2024-06-25", "close": 34.19, "volume": 2255087.0}, {"date": "2024-06-26", "close": 34.0, "volume": 1508340.0}, {"date": "2024-06-27", "close": 33.76, "volume": 1505430.0}, {"date": "2024-06-28", "close": 34.17, "volume": 2392492.0}, {"date": "2024-07-01", "close": 33.7, "volume": 1399165.0}, {"date": "2024-07-02", "close": 33.96, "volume": 1825293.0}, {"date": "2024-07-03", "close": 34.17, "volume": 982295.0}, {"date": "2024-07-05", "close": 33.75, "volume": 2306662.0}, {"date": "2024-07-08", "close": 34.36, "volume": 1788158.0}, {"date": "2024-07-09", "close": 33.94, "volume": 2025516.0}, {"date": "2024-07-10", "close": 34.48, "volume": 1962961.0}, {"date": "2024-07-11", "close": 35.47, "volume": 1955907.0}, {"date": "2024-07-12", "close": 35.45, "volume": 1725793.0}, {"date": "2024-07-15", "close": 35.62, "volume": 1439212.0}, {"date": "2024-07-16", "close": 36.27, "volume": 1841720.0}, {"date": "2024-07-17", "close": 36.19, "volume": 2116451.0}, {"date": "2024-07-18", "close": 35.88, "volume": 1600026.0}, {"date": "2024-07-19", "close": 34.76, "volume": 3616273.0}, {"date": "2024-07-22", "close": 35.39, "volume": 1558567.0}, {"date": "2024-07-23", "close": 34.99, "volume": 2223929.0}, {"date": "2024-07-24", "close": 34.37, "volume": 1280918.0}, {"date": "2024-07-25", "close": 34.5, "volume": 2842795.0}, {"date": "2024-07-26", "close": 34.87, "volume": 1837221.0}, {"date": "2024-07-29", "close": 35.16, "volume": 1741424.0}, {"date": "2024-07-30", "close": 35.2, "volume": 2014843.0}, {"date": "2024-07-31", "close": 35.65, "volume": 3348292.0}, {"date": "2024-08-01", "close": 36.64, "volume": 4007320.0}, {"date": "2024-08-02", "close": 35.21, "volume": 2428282.0}, {"date": "2024-08-05", "close": 34.07, "volume": 2594996.0}, {"date": "2024-08-06", "close": 34.04, "volume": 2161858.0}, {"date": "2024-08-07", "close": 33.44, "volume": 1908822.0}, {"date": "2024-08-08", "close": 33.87, "volume": 2646059.0}, {"date": "2024-08-09", "close": 33.98, "volume": 1650299.0}, {"date": "2024-08-12", "close": 33.56, "volume": 1150349.0}, {"date": "2024-08-13", "close": 33.73, "volume": 1769611.0}, {"date": "2024-08-14", "close": 33.75, "volume": 1492145.0}, {"date": "2024-08-15", "close": 34.6, "volume": 1941530.0}, {"date": "2024-08-16", "close": 34.53, "volume": 875268.0}, {"date": "2024-08-19", "close": 34.69, "volume": 1043256.0}, {"date": "2024-08-20", "close": 34.33, "volume": 940617.0}, {"date": "2024-08-21", "close": 35.07, "volume": 1211832.0}, {"date": "2024-08-22", "close": 35.07, "volume": 756764.0}, {"date": "2024-08-23", "close": 35.64, "volume": 1027065.0}, {"date": "2024-08-26", "close": 35.51, "volume": 1146281.0}, {"date": "2024-08-27", "close": 35.31, "volume": 1271281.0}, {"date": "2024-08-28", "close": 35.53, "volume": 1176463.0}, {"date": "2024-08-29", "close": 35.92, "volume": 1242218.0}, {"date": "2024-08-30", "close": 36.5, "volume": 2399024.0}, {"date": "2024-09-03", "close": 35.74, "volume": 1919398.0}, {"date": "2024-09-04", "close": 35.38, "volume": 1644995.0}, {"date": "2024-09-05", "close": 34.99, "volume": 1645146.0}, {"date": "2024-09-06", "close": 34.57, "volume": 1473370.0}, {"date": "2024-09-09", "close": 34.62, "volume": 1791510.0}, {"date": "2024-09-10", "close": 34.14, "volume": 1647280.0}, {"date": "2024-09-11", "close": 34.45, "volume": 2234838.0}, {"date": "2024-09-12", "close": 34.52, "volume": 2375842.0}, {"date": "2024-09-13", "close": 34.8, "volume": 1339020.0}, {"date": "2024-09-16", "close": 35.16, "volume": 2257939.0}, {"date": "2024-09-17", "close": 35.7, "volume": 1931617.0}, {"date": "2024-09-18", "close": 35.97, "volume": 2512796.0}, {"date": "2024-09-19", "close": 37.12, "volume": 3990757.0}, {"date": "2024-09-20", "close": 36.07, "volume": 3523373.0}, {"date": "2024-09-23", "close": 36.32, "volume": 2165649.0}, {"date": "2024-09-24", "close": 36.45, "volume": 3201580.0}, {"date": "2024-09-25", "close": 35.94, "volume": 1986517.0}, {"date": "2024-09-26", "close": 37.4, "volume": 3523083.0}, {"date": "2024-09-27", "close": 37.25, "volume": 2178205.0}, {"date": "2024-09-30", "close": 36.19, "volume": 2997616.0}, {"date": "2024-10-01", "close": 35.64, "volume": 1949407.0}, {"date": "2024-10-02", "close": 35.96, "volume": 4056824.0}, {"date": "2024-10-03", "close": 35.4, "volume": 1770463.0}, {"date": "2024-10-04", "close": 35.63, "volume": 958088.0}, {"date": "2024-10-07", "close": 35.84, "volume": 1131724.0}, {"date": "2024-10-08", "close": 36.05, "volume": 1625979.0}, {"date": "2024-10-09", "close": 36.89, "volume": 1901358.0}, {"date": "2024-10-10", "close": 36.61, "volume": 2009329.0}, {"date": "2024-10-11", "close": 36.9, "volume": 1755575.0}, {"date": "2024-10-14", "close": 36.91, "volume": 1568870.0}, {"date": "2024-10-15", "close": 36.77, "volume": 1649632.0}, {"date": "2024-10-16", "close": 36.85, "volume": 1138667.0}, {"date": "2024-10-17", "close": 36.51, "volume": 1671363.0}, {"date": "2024-10-18", "close": 36.13, "volume": 1554979.0}, {"date": "2024-10-21", "close": 35.7, "volume": 911811.0}, {"date": "2024-10-22", "close": 35.05, "volume": 2351558.0}, {"date": "2024-10-23", "close": 35.26, "volume": 1684600.0}, {"date": "2024-10-24", "close": 35.58, "volume": 1770908.0}, {"date": "2024-10-25", "close": 35.22, "volume": 1049838.0}, {"date": "2024-10-28", "close": 35.59, "volume": 2137671.0}, {"date": "2024-10-29", "close": 35.41, "volume": 3034787.0}, {"date": "2024-10-30", "close": 38.32, "volume": 5530160.0}, {"date": "2024-10-31", "close": 37.92, "volume": 3437044.0}, {"date": "2024-11-01", "close": 37.98, "volume": 2857784.0}, {"date": "2024-11-04", "close": 38.08, "volume": 1587066.0}, {"date": "2024-11-05", "close": 38.42, "volume": 1341086.0}, {"date": "2024-11-06", "close": 39.5, "volume": 2056453.0}, {"date": "2024-11-07", "close": 39.77, "volume": 1295281.0}, {"date": "2024-11-08", "close": 39.96, "volume": 1765138.0}, {"date": "2024-11-11", "close": 40.19, "volume": 1468829.0}, {"date": "2024-11-12", "close": 39.6, "volume": 1257033.0}, {"date": "2024-11-13", "close": 40.6, "volume": 1735778.0}, {"date": "2024-11-14", "close": 40.66, "volume": 2184319.0}, {"date": "2024-11-15", "close": 40.29, "volume": 1309040.0}, {"date": "2024-11-18", "close": 39.9, "volume": 2072580.0}, {"date": "2024-11-19", "close": 38.82, "volume": 1994689.0}, {"date": "2024-11-20", "close": 38.89, "volume": 1349931.0}, {"date": "2024-11-21", "close": 39.78, "volume": 1148647.0}, {"date": "2024-11-22", "close": 40.52, "volume": 2196600.0}, {"date": "2024-11-25", "close": 41.29, "volume": 1788000.0}, {"date": "2024-11-26", "close": 40.67, "volume": 1980383.0}, {"date": "2024-11-27", "close": 40.53, "volume": 1027744.0}, {"date": "2024-11-29", "close": 40.46, "volume": 747352.0}, {"date": "2024-12-02", "close": 40.59, "volume": 1418612.0}, {"date": "2024-12-03", "close": 40.33, "volume": 1201578.0}, {"date": "2024-12-04", "close": 40.59, "volume": 988012.0}, {"date": "2024-12-05", "close": 40.0, "volume": 889450.0}, {"date": "2024-12-06", "close": 39.92, "volume": 1147218.0}, {"date": "2024-12-09", "close": 39.84, "volume": 2245771.0}, {"date": "2024-12-10", "close": 39.21, "volume": 1324038.0}, {"date": "2024-12-11", "close": 38.87, "volume": 1275325.0}, {"date": "2024-12-12", "close": 39.07, "volume": 1079817.0}, {"date": "2024-12-13", "close": 38.23, "volume": 1706150.0}, {"date": "2024-12-16", "close": 37.72, "volume": 2337634.0}, {"date": "2024-12-17", "close": 36.39, "volume": 3489676.0}, {"date": "2024-12-18", "close": 35.01, "volume": 2929909.0}, {"date": "2024-12-19", "close": 34.44, "volume": 2645035.0}, {"date": "2024-12-20", "close": 34.4, "volume": 7751948.0}, {"date": "2024-12-23", "close": 34.35, "volume": 1642359.0}, {"date": "2024-12-24", "close": 34.44, "volume": 428493.0}, {"date": "2024-12-26", "close": 34.63, "volume": 1068904.0}, {"date": "2024-12-27", "close": 34.37, "volume": 1278915.0}, {"date": "2024-12-30", "close": 34.01, "volume": 1228918.0}, {"date": "2024-12-31", "close": 34.22, "volume": 1276835.0}, {"date": "2025-01-02", "close": 33.56, "volume": 1475886.0}, {"date": "2025-01-03", "close": 33.85, "volume": 1651740.0}, {"date": "2025-01-06", "close": 34.57, "volume": 2210252.0}, {"date": "2025-01-07", "close": 34.21, "volume": 1920246.0}, {"date": "2025-01-08", "close": 34.3, "volume": 1587347.0}, {"date": "2025-01-10", "close": 33.74, "volume": 1444388.0}, {"date": "2025-01-13", "close": 34.23, "volume": 1203576.0}, {"date": "2025-01-14", "close": 34.69, "volume": 1058828.0}, {"date": "2025-01-15", "close": 35.39, "volume": 1505155.0}, {"date": "2025-01-16", "close": 35.66, "volume": 1293526.0}, {"date": "2025-01-17", "close": 36.28, "volume": 1401029.0}, {"date": "2025-01-21", "close": 36.98, "volume": 1445956.0}, {"date": "2025-01-22", "close": 36.54, "volume": 1228113.0}, {"date": "2025-01-23", "close": 36.88, "volume": 1209103.0}, {"date": "2025-01-24", "close": 36.76, "volume": 1281953.0}, {"date": "2025-01-27", "close": 37.18, "volume": 1802924.0}, {"date": "2025-01-28", "close": 36.96, "volume": 1312033.0}, {"date": "2025-01-29", "close": 37.06, "volume": 1324550.0}, {"date": "2025-01-30", "close": 36.87, "volume": 2238198.0}, {"date": "2025-01-31", "close": 35.94, "volume": 2833422.0}, {"date": "2025-02-03", "close": 35.11, "volume": 3378592.0}, {"date": "2025-02-04", "close": 38.01, "volume": 4803466.0}, {"date": "2025-02-05", "close": 37.8, "volume": 3321810.0}, {"date": "2025-02-06", "close": 38.05, "volume": 2262304.0}, {"date": "2025-02-07", "close": 37.22, "volume": 1971218.0}, {"date": "2025-02-10", "close": 37.56, "volume": 1452291.0}, {"date": "2025-02-11", "close": 37.66, "volume": 1434094.0}, {"date": "2025-02-12", "close": 37.01, "volume": 5812759.0}, {"date": "2025-02-13", "close": 37.45, "volume": 1605810.0}, {"date": "2025-02-14", "close": 37.17, "volume": 1648918.0}, {"date": "2025-02-18", "close": 37.23, "volume": 1146798.0}, {"date": "2025-02-19", "close": 36.92, "volume": 1566598.0}, {"date": "2025-02-20", "close": 37.14, "volume": 1506858.0}, {"date": "2025-02-21", "close": 36.03, "volume": 2300344.0}, {"date": "2025-02-24", "close": 36.31, "volume": 1934873.0}, {"date": "2025-02-25", "close": 36.63, "volume": 2014429.0}, {"date": "2025-02-26", "close": 36.68, "volume": 1437735.0}, {"date": "2025-02-27", "close": 35.81, "volume": 2441628.0}, {"date": "2025-02-28", "close": 36.21, "volume": 2418023.0}, {"date": "2025-03-03", "close": 35.1, "volume": 1810198.0}, {"date": "2025-03-04", "close": 34.29, "volume": 2409834.0}, {"date": "2025-03-05", "close": 35.34, "volume": 2215253.0}, {"date": "2025-03-06", "close": 35.42, "volume": 2004768.0}, {"date": "2025-03-07", "close": 34.93, "volume": 1873191.0}, {"date": "2025-03-10", "close": 33.61, "volume": 3180710.0}, {"date": "2025-03-11", "close": 33.96, "volume": 2090115.0}, {"date": "2025-03-12", "close": 33.88, "volume": 2445320.0}, {"date": "2025-03-13", "close": 33.44, "volume": 1201748.0}, {"date": "2025-03-14", "close": 34.42, "volume": 2891534.0}, {"date": "2025-03-17", "close": 35.06, "volume": 1924935.0}, {"date": "2025-03-18", "close": 34.39, "volume": 1875733.0}, {"date": "2025-03-19", "close": 34.46, "volume": 1695651.0}, {"date": "2025-03-20", "close": 34.05, "volume": 1240362.0}, {"date": "2025-03-21", "close": 33.81, "volume": 1591672.0}, {"date": "2025-03-24", "close": 34.73, "volume": 1630148.0}, {"date": "2025-03-25", "close": 34.18, "volume": 1411706.0}, {"date": "2025-03-26", "close": 34.18, "volume": 1838257.0}, {"date": "2025-03-27", "close": 33.11, "volume": 3686186.0}, {"date": "2025-03-28", "close": 32.86, "volume": 1723002.0}, {"date": "2025-03-31", "close": 33.17, "volume": 1985231.0}, {"date": "2025-04-01", "close": 33.38, "volume": 1733883.0}, {"date": "2025-04-02", "close": 33.82, "volume": 1564465.0}, {"date": "2025-04-03", "close": 31.55, "volume": 2459215.0}, {"date": "2025-04-04", "close": 29.73, "volume": 2335680.0}, {"date": "2025-04-07", "close": 29.59, "volume": 4859483.0}, {"date": "2025-04-08", "close": 28.49, "volume": 3353619.0}, {"date": "2025-04-09", "close": 31.76, "volume": 5052744.0}, {"date": "2025-04-10", "close": 30.22, "volume": 3378694.0}, {"date": "2025-04-11", "close": 30.67, "volume": 2138515.0}, {"date": "2025-04-14", "close": 31.16, "volume": 1658666.0}, {"date": "2025-04-15", "close": 31.21, "volume": 1954566.0}, {"date": "2025-04-16", "close": 31.12, "volume": 2143637.0}, {"date": "2025-04-17", "close": 31.23, "volume": 1710662.0}, {"date": "2025-04-21", "close": 30.88, "volume": 1413252.0}, {"date": "2025-04-22", "close": 31.53, "volume": 1356938.0}, {"date": "2025-04-23", "close": 31.66, "volume": 2016463.0}, {"date": "2025-04-24", "close": 32.28, "volume": 2595131.0}, {"date": "2025-04-25", "close": 31.83, "volume": 1146872.0}, {"date": "2025-04-28", "close": 31.74, "volume": 1705215.0}, {"date": "2025-04-29", "close": 31.77, "volume": 3505515.0}, {"date": "2025-04-30", "close": 32.5, "volume": 3924393.0}, {"date": "2025-05-01", "close": 32.33, "volume": 1595594.0}, {"date": "2025-05-02", "close": 33.16, "volume": 2500055.0}, {"date": "2025-05-05", "close": 33.29, "volume": 2501604.0}, {"date": "2025-05-06", "close": 33.27, "volume": 2718227.0}, {"date": "2025-05-07", "close": 31.69, "volume": 4829848.0}, {"date": "2025-05-08", "close": 31.27, "volume": 4995792.0}, {"date": "2025-05-09", "close": 31.1, "volume": 2980064.0}, {"date": "2025-05-12", "close": 32.7, "volume": 4425636.0}, {"date": "2025-05-13", "close": 33.03, "volume": 3267278.0}, {"date": "2025-05-14", "close": 32.84, "volume": 2274575.0}, {"date": "2025-05-15", "close": 32.38, "volume": 2455764.0}, {"date": "2025-05-16", "close": 32.65, "volume": 2077117.0}, {"date": "2025-05-19", "close": 32.36, "volume": 2272120.0}, {"date": "2025-05-20", "close": 31.84, "volume": 1792020.0}, {"date": "2025-05-21", "close": 31.29, "volume": 1996782.0}, {"date": "2025-05-22", "close": 31.57, "volume": 2631344.0}, {"date": "2025-05-23", "close": 30.94, "volume": 2108843.0}, {"date": "2025-05-27", "close": 31.84, "volume": 1775437.0}, {"date": "2025-05-28", "close": 31.11, "volume": 2350072.0}, {"date": "2025-05-29", "close": 31.21, "volume": 3722707.0}, {"date": "2025-05-30", "close": 30.8, "volume": 2278173.0}, {"date": "2025-06-02", "close": 30.55, "volume": 2181414.0}, {"date": "2025-06-03", "close": 30.65, "volume": 2235932.0}, {"date": "2025-06-04", "close": 30.65, "volume": 2089807.0}, {"date": "2025-06-05", "close": 30.31, "volume": 1557697.0}, {"date": "2025-06-06", "close": 30.72, "volume": 1564258.0}, {"date": "2025-06-09", "close": 30.94, "volume": 1734471.0}, {"date": "2025-06-10", "close": 31.06, "volume": 1810890.0}, {"date": "2025-06-11", "close": 30.29, "volume": 2708983.0}, {"date": "2025-06-12", "close": 30.16, "volume": 2277397.0}, {"date": "2025-06-13", "close": 28.79, "volume": 2786139.0}, {"date": "2025-06-16", "close": 29.54, "volume": 3406523.0}, {"date": "2025-06-17", "close": 28.9, "volume": 2711901.0}, {"date": "2025-06-18", "close": 29.4, "volume": 4163033.0}, {"date": "2025-06-20", "close": 29.06, "volume": 2261817.0}, {"date": "2025-06-23", "close": 29.6, "volume": 2197819.0}, {"date": "2025-06-24", "close": 29.99, "volume": 3299938.0}, {"date": "2025-06-25", "close": 29.66, "volume": 1846133.0}, {"date": "2025-06-26", "close": 29.9, "volume": 2308535.0}, {"date": "2025-06-27", "close": 29.87, "volume": 2942456.0}, {"date": "2025-06-30", "close": 29.69, "volume": 1509799.0}, {"date": "2025-07-01", "close": 30.5, "volume": 3278707.0}, {"date": "2025-07-02", "close": 31.24, "volume": 2625895.0}, {"date": "2025-07-03", "close": 30.87, "volume": 1687158.0}, {"date": "2025-07-07", "close": 30.2, "volume": 2010458.0}, {"date": "2025-07-08", "close": 30.6, "volume": 1872092.0}, {"date": "2025-07-09", "close": 30.95, "volume": 1732938.0}, {"date": "2025-07-10", "close": 30.94, "volume": 1826596.0}, {"date": "2025-07-11", "close": 30.52, "volume": 1375766.0}, {"date": "2025-07-14", "close": 30.72, "volume": 3092790.0}, {"date": "2025-07-15", "close": 29.85, "volume": 2218822.0}, {"date": "2025-07-16", "close": 29.88, "volume": 5721617.0}, {"date": "2025-07-17", "close": 30.07, "volume": 2971911.0}, {"date": "2025-07-18", "close": 29.7, "volume": 3746163.0}, {"date": "2025-07-21", "close": 29.78, "volume": 2999857.0}, {"date": "2025-07-22", "close": 29.96, "volume": 3632623.0}, {"date": "2025-07-23", "close": 30.04, "volume": 2953949.0}, {"date": "2025-07-24", "close": 29.51, "volume": 4216885.0}, {"date": "2025-07-25", "close": 29.53, "volume": 2006356.0}, {"date": "2025-07-28", "close": 29.15, "volume": 2333598.0}, {"date": "2025-07-29", "close": 28.7, "volume": 3725123.0}, {"date": "2025-07-30", "close": 28.67, "volume": 6661437.0}, {"date": "2025-07-31", "close": 28.32, "volume": 4135530.0}, {"date": "2025-08-01", "close": 27.82, "volume": 3142912.0}, {"date": "2025-08-04", "close": 28.08, "volume": 3060812.0}, {"date": "2025-08-05", "close": 28.68, "volume": 3006406.0}, {"date": "2025-08-06", "close": 28.47, "volume": 3113557.0}, {"date": "2025-08-07", "close": 28.47, "volume": 1773691.0}, {"date": "2025-08-08", "close": 28.39, "volume": 1811626.0}, {"date": "2025-08-11", "close": 28.36, "volume": 1612359.0}, {"date": "2025-08-12", "close": 29.47, "volume": 3201721.0}, {"date": "2025-08-13", "close": 30.75, "volume": 2627613.0}, {"date": "2025-08-14", "close": 30.62, "volume": 4307435.0}, {"date": "2025-08-15", "close": 30.41, "volume": 3771344.0}, {"date": "2025-08-18", "close": 30.49, "volume": 4206678.0}, {"date": "2025-08-19", "close": 31.07, "volume": 3810310.0}, {"date": "2025-08-20", "close": 30.72, "volume": 2448432.0}, {"date": "2025-08-21", "close": 30.77, "volume": 2578581.0}, {"date": "2025-08-22", "close": 31.82, "volume": 3850407.0}, {"date": "2025-08-25", "close": 31.33, "volume": 1519356.0}, {"date": "2025-08-26", "close": 31.45, "volume": 1814371.0}, {"date": "2025-08-27", "close": 31.46, "volume": 1615075.0}, {"date": "2025-08-28", "close": 30.96, "volume": 1482293.0}, {"date": "2025-08-29", "close": 31.26, "volume": 1300096.0}, {"date": "2025-09-02", "close": 31.03, "volume": 2155032.0}, {"date": "2025-09-03", "close": 30.8, "volume": 1539561.0}, {"date": "2025-09-04", "close": 31.23, "volume": 2173150.0}, {"date": "2025-09-05", "close": 31.82, "volume": 2552891.0}, {"date": "2025-09-08", "close": 32.38, "volume": 2887641.0}, {"date": "2025-09-09", "close": 31.41, "volume": 2256158.0}, {"date": "2025-09-10", "close": 30.94, "volume": 1675891.0}, {"date": "2025-09-11", "close": 31.78, "volume": 3157609.0}, {"date": "2025-09-12", "close": 31.17, "volume": 1277378.0}, {"date": "2025-09-15", "close": 30.89, "volume": 1656792.0}, {"date": "2025-09-16", "close": 30.8, "volume": 2061129.0}, {"date": "2025-09-17", "close": 30.5, "volume": 4358115.0}, {"date": "2025-09-18", "close": 30.68, "volume": 3012828.0}, {"date": "2025-09-19", "close": 30.27, "volume": 4472668.0}, {"date": "2025-09-22", "close": 29.99, "volume": 4632571.0}, {"date": "2025-09-23", "close": 29.19, "volume": 3248516.0}, {"date": "2025-09-24", "close": 28.44, "volume": 4333070.0}, {"date": "2025-09-25", "close": 27.79, "volume": 6690275.0}, {"date": "2025-09-26", "close": 28.09, "volume": 4799909.0}, {"date": "2025-09-29", "close": 28.02, "volume": 4039271.0}, {"date": "2025-09-30", "close": 28.62, "volume": 4462684.0}, {"date": "2025-10-01", "close": 28.08, "volume": 1970331.0}, {"date": "2025-10-02", "close": 28.19, "volume": 3902957.0}, {"date": "2025-10-03", "close": 28.23, "volume": 3320639.0}, {"date": "2025-10-06", "close": 28.18, "volume": 4189441.0}, {"date": "2025-10-07", "close": 27.3, "volume": 4548235.0}, {"date": "2025-10-08", "close": 27.35, "volume": 2814240.0}, {"date": "2025-10-09", "close": 26.74, "volume": 3067829.0}, {"date": "2025-10-10", "close": 26.39, "volume": 5304910.0}, {"date": "2025-10-13", "close": 26.78, "volume": 3448199.0}, {"date": "2025-10-14", "close": 27.26, "volume": 4186349.0}, {"date": "2025-10-15", "close": 27.61, "volume": 3743563.0}, {"date": "2025-10-16", "close": 27.75, "volume": 3479542.0}, {"date": "2025-10-17", "close": 28.46, "volume": 7243726.0}, {"date": "2025-10-20", "close": 28.53, "volume": 4240734.0}, {"date": "2025-10-21", "close": 29.01, "volume": 4207394.0}, {"date": "2025-10-22", "close": 28.21, "volume": 4613062.0}, {"date": "2025-10-23", "close": 28.83, "volume": 3994195.0}, {"date": "2025-10-24", "close": 29.04, "volume": 3681497.0}, {"date": "2025-10-27", "close": 29.06, "volume": 3862406.0}, {"date": "2025-10-28", "close": 29.7, "volume": 11846790.0}, {"date": "2025-10-29", "close": 29.48, "volume": 6441099.0}, {"date": "2025-10-30", "close": 28.66, "volume": 4386787.0}, {"date": "2025-10-31", "close": 28.47, "volume": 3157698.0}, {"date": "2025-11-03", "close": 28.1, "volume": 4478732.0}, {"date": "2025-11-04", "close": 27.56, "volume": 3754584.0}, {"date": "2025-11-05", "close": 27.92, "volume": 2602922.0}, {"date": "2025-11-06", "close": 28.23, "volume": 3522048.0}, {"date": "2025-11-07", "close": 28.99, "volume": 3923332.0}, {"date": "2025-11-10", "close": 28.76, "volume": 2614346.0}, {"date": "2025-11-11", "close": 29.0, "volume": 1872412.0}, {"date": "2025-11-12", "close": 29.32, "volume": 2466656.0}, {"date": "2025-11-13", "close": 29.67, "volume": 2709936.0}, {"date": "2025-11-14", "close": 28.91, "volume": 2085330.0}, {"date": "2025-11-17", "close": 28.18, "volume": 2930599.0}, {"date": "2025-11-18", "close": 28.0, "volume": 18740700.0}, {"date": "2025-11-19", "close": 27.8, "volume": 11431580.0}, {"date": "2025-11-20", "close": 28.71, "volume": 9776087.0}, {"date": "2025-11-21", "close": 30.16, "volume": 6464629.0}, {"date": "2025-11-24", "close": 29.59, "volume": 3038248.0}, {"date": "2025-11-25", "close": 29.75, "volume": 3433900.0}, {"date": "2025-11-26", "close": 29.76, "volume": 2691285.0}, {"date": "2025-11-28", "close": 30.13, "volume": 1371959.0}, {"date": "2025-12-01", "close": 29.97, "volume": 2382586.0}, {"date": "2025-12-02", "close": 30.05, "volume": 1860521.0}, {"date": "2025-12-03", "close": 30.0, "volume": 2660455.0}, {"date": "2025-12-04", "close": 29.26, "volume": 5211365.0}, {"date": "2025-12-05", "close": 29.08, "volume": 5185372.0}, {"date": "2025-12-08", "close": 28.23, "volume": 3574545.0}, {"date": "2025-12-09", "close": 28.44, "volume": 5089107.0}, {"date": "2025-12-10", "close": 29.2, "volume": 6625067.0}, {"date": "2025-12-11", "close": 30.6, "volume": 4579634.0}, {"date": "2025-12-12", "close": 31.19, "volume": 3862028.0}, {"date": "2025-12-15", "close": 31.11, "volume": 3822972.0}, {"date": "2025-12-16", "close": 31.4, "volume": 4443732.0}, {"date": "2025-12-17", "close": 31.9, "volume": 4429088.0}, {"date": "2025-12-18", "close": 32.0, "volume": 4843868.0}, {"date": "2025-12-19", "close": 32.06, "volume": 5515081.0}, {"date": "2025-12-22", "close": 32.24, "volume": 3902419.0}, {"date": "2025-12-23", "close": 32.28, "volume": 2682531.0}, {"date": "2025-12-24", "close": 32.29, "volume": 726278.0}, {"date": "2025-12-26", "close": 32.42, "volume": 1344857.0}, {"date": "2025-12-29", "close": 32.83, "volume": 2404014.0}, {"date": "2025-12-30", "close": 32.81, "volume": 2108224.0}, {"date": "2025-12-31", "close": 32.31, "volume": 1685852.0}, {"date": "2026-01-02", "close": 33.0, "volume": 4521248.0}, {"date": "2026-01-05", "close": 33.07, "volume": 2957527.0}, {"date": "2026-01-06", "close": 32.95, "volume": 3922907.0}, {"date": "2026-01-07", "close": 32.44, "volume": 2503185.0}, {"date": "2026-01-08", "close": 32.43, "volume": 4016783.0}, {"date": "2026-01-09", "close": 33.02, "volume": 2850203.0}, {"date": "2026-01-12", "close": 32.99, "volume": 2471626.0}, {"date": "2026-01-13", "close": 33.07, "volume": 5264180.0}, {"date": "2026-01-14", "close": 33.03, "volume": 4821956.0}, {"date": "2026-01-15", "close": 33.61, "volume": 5999751.0}, {"date": "2026-01-16", "close": 33.57, "volume": 7487006.0}, {"date": "2026-01-20", "close": 33.28, "volume": 5077268.0}, {"date": "2026-01-21", "close": 33.47, "volume": 2710901.0}, {"date": "2026-01-22", "close": 34.13, "volume": 2265189.0}, {"date": "2026-01-23", "close": 33.62, "volume": 2173047.0}, {"date": "2026-01-26", "close": 33.7, "volume": 2072327.0}, {"date": "2026-01-27", "close": 33.6, "volume": 2012020.0}, {"date": "2026-01-28", "close": 34.06, "volume": 3509771.0}, {"date": "2026-01-29", "close": 34.1, "volume": 3057284.0}, {"date": "2026-01-30", "close": 33.58, "volume": 2201178.0}, {"date": "2026-02-02", "close": 33.55, "volume": 4030093.0}, {"date": "2026-02-03", "close": 32.27, "volume": 5849037.0}, {"date": "2026-02-04", "close": 34.27, "volume": 4034584.0}, {"date": "2026-02-05", "close": 33.79, "volume": 2970160.0}, {"date": "2026-02-06", "close": 33.81, "volume": 2791621.0}, {"date": "2026-02-09", "close": 34.21, "volume": 4676898.0}, {"date": "2026-02-10", "close": 34.42, "volume": 5328335.0}, {"date": "2026-02-11", "close": 33.58, "volume": 3191708.0}, {"date": "2026-02-12", "close": 33.79, "volume": 3723673.0}, {"date": "2026-02-13", "close": 34.13, "volume": 3725660.0}, {"date": "2026-02-17", "close": 34.95, "volume": 3189644.0}, {"date": "2026-02-18", "close": 35.57, "volume": 1769255.0}, {"date": "2026-02-19", "close": 34.62, "volume": 2262033.0}, {"date": "2026-02-20", "close": 34.48, "volume": 2072041.0}, {"date": "2026-02-23", "close": 34.05, "volume": 1976966.0}, {"date": "2026-02-24", "close": 34.19, "volume": 1919680.0}, {"date": "2026-02-25", "close": 33.73, "volume": 2079144.0}, {"date": "2026-02-26", "close": 33.61, "volume": 1772989.0}, {"date": "2026-02-27", "close": 33.41, "volume": 2813706.0}, {"date": "2026-03-02", "close": 32.59, "volume": 2815418.0}, {"date": "2026-03-03", "close": 31.68, "volume": 4530245.0}, {"date": "2026-03-04", "close": 31.4, "volume": 3258902.0}, {"date": "2026-03-05", "close": 30.26, "volume": 3981051.0}, {"date": "2026-03-06", "close": 29.61, "volume": 4641283.0}, {"date": "2026-03-09", "close": 29.29, "volume": 4478277.0}, {"date": "2026-03-10", "close": 29.09, "volume": 2752683.0}, {"date": "2026-03-11", "close": 28.35, "volume": 2011357.0}, {"date": "2026-03-12", "close": 27.86, "volume": 3497930.0}, {"date": "2026-03-13", "close": 27.59, "volume": 2162438.0}, {"date": "2026-03-16", "close": 27.93, "volume": 3005177.0}, {"date": "2026-03-17", "close": 28.1, "volume": 2435546.0}, {"date": "2026-03-18", "close": 27.14, "volume": 1794969.0}, {"date": "2026-03-19", "close": 26.1, "volume": 3565174.0}, {"date": "2026-03-20", "close": 25.44, "volume": 6396790.0}, {"date": "2026-03-23", "close": 26.42, "volume": 2738511.0}, {"date": "2026-03-24", "close": 26.92, "volume": 4626313.0}, {"date": "2026-03-25", "close": 27.66, "volume": 2326390.0}, {"date": "2026-03-26", "close": 27.36, "volume": 2287081.0}, {"date": "2026-03-27", "close": 26.85, "volume": 3034274.0}, {"date": "2026-03-30", "close": 26.69, "volume": 1722908.0}, {"date": "2026-03-31", "close": 27.7, "volume": 2109704.0}, {"date": "2026-04-01", "close": 27.66, "volume": 2628894.0}, {"date": "2026-04-02", "close": 26.82, "volume": 2712588.0}, {"date": "2026-04-06", "close": 26.39, "volume": 1566119.0}, {"date": "2026-04-07", "close": 26.13, "volume": 1870361.0}, {"date": "2026-04-08", "close": 28.66, "volume": 3931736.0}, {"date": "2026-04-09", "close": 28.5, "volume": 1871691.0}, {"date": "2026-04-10", "close": 28.85, "volume": 2409212.0}, {"date": "2026-04-13", "close": 28.62, "volume": 1692939.0}, {"date": "2026-04-14", "close": 28.76, "volume": 1238291.0}, {"date": "2026-04-15", "close": 28.09, "volume": 1394172.0}, {"date": "2026-04-16", "close": 28.74, "volume": 2513785.0}, {"date": "2026-04-17", "close": 30.0, "volume": 3749929.0}, {"date": "2026-04-20", "close": 29.68, "volume": 2729868.0}, {"date": "2026-04-21", "close": 29.09, "volume": 2034317.0}, {"date": "2026-04-22", "close": 29.98, "volume": 2634625.0}, {"date": "2026-04-23", "close": 29.34, "volume": 1254756.0}, {"date": "2026-04-24", "close": 29.67, "volume": 1409735.0}, {"date": "2026-04-27", "close": 29.43, "volume": 1988731.0}, {"date": "2026-04-28", "close": 28.56, "volume": 1487828.0}, {"date": "2026-04-29", "close": 28.21, "volume": 1678254.0}, {"date": "2026-04-30", "close": 28.44, "volume": 2349007.0}, {"date": "2026-05-01", "close": 27.73, "volume": 1716767.0}, {"date": "2026-05-04", "close": 26.69, "volume": 2817755.0}, {"date": "2026-05-05", "close": 27.16, "volume": 2879686.0}, {"date": "2026-05-06", "close": 28.55, "volume": 4135612.0}, {"date": "2026-05-07", "close": 28.57, "volume": 2836344.0}, {"date": "2026-05-08", "close": 29.13, "volume": 1804119.0}, {"date": "2026-05-11", "close": 28.39, "volume": 1615654.0}, {"date": "2026-05-12", "close": 27.79, "volume": 1464016.0}, {"date": "2026-05-13", "close": 27.91, "volume": 1785658.0}, {"date": "2026-05-14", "close": 28.16, "volume": 1244805.0}, {"date": "2026-05-15", "close": 26.81, "volume": 1152698.0}, {"date": "2026-05-18", "close": 27.61, "volume": 1683579.0}, {"date": "2026-05-19", "close": 27.76, "volume": 1913431.0}, {"date": "2026-05-20", "close": 28.74, "volume": 2083891.0}, {"date": "2026-05-21", "close": 29.13, "volume": 1651080.0}, {"date": "2026-05-22", "close": 29.22, "volume": 1476921.0}, {"date": "2026-05-26", "close": 30.01, "volume": 1419250.0}, {"date": "2026-05-27", "close": 30.33, "volume": 11245070.0}, {"date": "2026-05-28", "close": 30.19, "volume": 5679805.0}, {"date": "2026-05-29", "close": 30.77, "volume": 4525019.0}, {"date": "2026-06-01", "close": 30.39, "volume": 2193214.0}, {"date": "2026-06-02", "close": 30.38, "volume": 1122419.0}, {"date": "2026-06-03", "close": 31.18, "volume": 6691751.0}, {"date": "2026-06-04", "close": 31.77, "volume": 3787504.0}, {"date": "2026-06-05", "close": 32.18, "volume": 3871496.0}, {"date": "2026-06-08", "close": 31.84, "volume": 2391597.0}, {"date": "2026-06-09", "close": 32.85, "volume": 2364186.0}, {"date": "2026-06-10", "close": 32.1, "volume": 1957184.0}, {"date": "2026-06-11", "close": 32.68, "volume": 2859531.0}, {"date": "2026-06-12", "close": 33.11, "volume": 2401541.0}, {"date": "2026-06-15", "close": 33.77, "volume": 1711320.0}, {"date": "2026-06-16", "close": 33.32, "volume": 3138602.0}, {"date": "2026-06-17", "close": 34.0, "volume": 3352512.0}, {"date": "2026-06-18", "close": 34.78, "volume": 4864219.0}, {"date": "2026-06-22", "close": 34.33, "volume": 2499774.0}, {"date": "2026-06-23", "close": 33.64, "volume": 2360774.0}, {"date": "2026-06-24", "close": 34.66, "volume": 2343940.0}, {"date": "2026-06-25", "close": 34.73, "volume": 2320368.0}, {"date": "2026-06-26", "close": 34.5, "volume": 1700010.0}, {"date": "2026-06-29", "close": 34.01, "volume": 1569129.0}, {"date": "2026-06-30", "close": 34.22, "volume": 890085.0}, {"date": "2026-07-01", "close": 34.2, "volume": 1426749.0}, {"date": "2026-07-02", "close": 35.11, "volume": 1477201.0}, {"date": "2026-07-06", "close": 35.01, "volume": 1233807.0}, {"date": "2026-07-07", "close": 34.25, "volume": 1466388.0}, {"date": "2026-07-08", "close": 32.56, "volume": 1467570.0}, {"date": "2026-07-09", "close": 32.55, "volume": 891750.0}, {"date": "2026-07-10", "close": 32.51, "volume": 917699.0}, {"date": "2026-07-13", "close": 32.07, "volume": 2401272.0}, {"date": "2026-07-14", "close": 32.12, "volume": 1909586.0}, {"date": "2026-07-15", "close": 32.43, "volume": 1576786.0}, {"date": "2026-07-16", "close": 32.88, "volume": 1110296.0}, {"date": "2026-07-17", "close": 32.34, "volume": 1538780.0}, {"date": "2026-07-20", "close": 32.12, "volume": 1321545.0}, {"date": "2026-07-21", "close": 32.46, "volume": 869236.0}, {"date": "2026-07-22", "close": 32.8, "volume": 952309.0}, {"date": "2026-07-23", "close": 31.68, "volume": 3586647.0}, {"date": "2026-07-24", "close": 32.76, "volume": 1466761.0}, {"date": "2026-07-27", "close": 33.74, "volume": 1495764.0}, {"date": "2026-07-28", "close": 35.44, "volume": 3190440.0}, {"date": "2026-07-29", "close": 34.83, "volume": 1584051.0}, {"date": "2026-07-30", "close": 36.03, "volume": 1973735.0}, {"date": "2026-07-31", "close": 35.81, "volume": 1357903.0}, {"date": "2026-08-03", "close": 36.28, "volume": 1681000.0}, {"date": "2026-08-04", "close": 37.61, "volume": 1567799.0}, {"date": "2026-08-05", "close": 38.07, "volume": 1237680.0}, {"date": "2026-08-06", "close": 37.54, "volume": 1729580.0}, {"date": "2026-08-07", "close": 38.19, "volume": 1107476.0}], "refreshing": true}