{"ticker": "CNP", "overview": {"cik": "1130310", "ticker": "CNP", "name": "CENTERPOINT ENERGY INC", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001551260-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089263", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-31", "title": "Form 424B2", "accession": "0001104659-26-089261", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-30", "title": "Form FWP", "accession": "0001104659-26-088724", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-30", "title": "Prospectus", "accession": "0001104659-26-088494", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087279", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001130310-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000521", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001130310-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062779", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-15", "title": "Prospectus", "accession": "0001104659-26-062746", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-15", "title": "Form S-3ASR", "accession": "0001104659-26-061930", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001825948-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001995519-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002065237-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001304242-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001847454-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001390811-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001885873-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002128172-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001588011-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002065238-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001403296-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000242", "price_sensitive": false}]}, "description": "CENTERPOINT ENERGY INC trades as CNP on the NYSE and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 802 insider filings for the company, from May 2005 to November 2025. Across those, 29 insiders disclosed 26 open-market purchases totalling $6.63M against 96 sales totalling $35.13M. The most recent filing on record is dated 15 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 26, "buy_sum": 6631027.7555, "sell_n": 96, "sell_sum": 35126706.0573, "net": -28495678.3018, "insiders": 29, "first_date": "2005-05-18", "last_date": "2025-11-06"}, "metrics": {"ticker": "CNP", "has_prices": true, "as_of": "2026-08-07", "last": 40.68, "prev_close": 40.67, "change": 0.00999999999999801, "change_pct": 0.0002458814851241212, "session_volume": 7331311.0, "vwap_5": 41.05788863050733, "vwap_20": 42.648360759721626, "vwap_60": 42.952684805255466, "vwap_250": 40.99791850100796, "high_52w": 45.04, "low_52w": 37.33, "avg_volume_20": 6811976.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T8", "src": "CONGRESS", "ticker": "CNP", "cik": "", "company": "CENTERPOINT ENERGY INC", "company_raw": "$50,000\nF S: New\nS O: Hern Family Foundation\nCenterPoint Energy, Inc", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps CNP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70003}, {"id": "13DG-0001562230-26-000111", "src": "13DG", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Centerpoint Energy Inc", "who_key": "CENTERPOINT ENERGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CENTERPOINT ENERGY INC moves to a 6.9% passive stake in CNP", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/0001562230-26-000111-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001988274-26-000005", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Russell Keith Wright", "who_key": "Wright Russell Keith", "role": "VP and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8477.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988274/000198827426000005/0001988274-26-000005-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001551260-26-000006", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Jesus Soto Jr.", "who_key": "Soto Jesus Jr.", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 686073.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1551260/000155126026000006/0001551260-26-000006-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0001897612-26-000521", "src": "13DG", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Centerpoint Energy Inc", "who_key": "CENTERPOINT ENERGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CENTERPOINT ENERGY INC moves to a 10.2% passive stake in CNP", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/0001897612-26-000521-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001825948-26-000007", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Christopher A. Foster", "who_key": "Foster Christopher A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 255390.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000182594826000007/0001825948-26-000007-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0001403296-26-000002", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Dean Seavers", "who_key": "Seavers Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000140329626000002/0001403296-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "0002065238-26-000003", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Laurie Lee Fitch", "who_key": "Fitch Laurie Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000206523826000003/0002065238-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "0001588011-26-000002", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Barbara J. Duganier", "who_key": "DUGANIER BARBARA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000158801126000002/0001588011-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "0002128172-26-000005", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Michael Albert Herman", "who_key": "Herman Michael Albert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000212817226000005/0002128172-26-000005-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "0001885873-26-000002", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Raquelle Wooten Lewis", "who_key": "Lewis Raquelle Wooten", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000188587326000002/0001885873-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "0001390811-26-000003", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Chris Franklin", "who_key": "Franklin Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000139081126000003/0001390811-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "0001847454-26-000002", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Wendolynn Montoya Cloonan", "who_key": "Cloonan Wendolynn Montoya", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000184745426000002/0001847454-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "0001304242-26-000003", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Ted Pound", "who_key": "Pound Ted", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000130424226000003/0001304242-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "0002065237-26-000002", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Manuel Benito Miranda", "who_key": "Miranda Manuel Benito", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000206523726000002/0002065237-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "0001995519-26-000003", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Thaddeus J. Malik", "who_key": "Malik Thaddeus J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000199551926000003/0001995519-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "13DG-0002100119-26-000352", "src": "13DG", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Centerpoint Energy Inc", "who_key": "CENTERPOINT ENERGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CENTERPOINT ENERGY INC crosses 5% of CNP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/0002100119-26-000352-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000175", "src": "13DG", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Centerpoint Energy Inc", "who_key": "CENTERPOINT ENERGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CENTERPOINT ENERGY INC crosses 5% of CNP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/0002100121-26-000175-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001661849-26-000005", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Jason P. Wells", "who_key": "Wells Jason P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4009353.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000166184926000005/0001661849-26-000005-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001618940-26-000004", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Kristie Colvin", "who_key": "Colvin Kristie", "role": "SVP and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 414716.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000161894026000004/0001618940-26-000004-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001817841-26-000005", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Monica Karuturi", "who_key": "Karuturi Monica", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1666925.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000181784126000005/0001817841-26-000005-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001825948-26-000005", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Christopher A. Foster", "who_key": "Foster Christopher A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1352711.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000182594826000005/0001825948-26-000005-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001772812-26-000005", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Jason Michael Ryan", "who_key": "Ryan Jason Michael", "role": "EVP, Reg. Svcs. & Gov. Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1350877.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000177281226000005/0001772812-26-000005-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369523}, {"id": "0001618940-26-000002", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Kristie Colvin", "who_key": "Colvin Kristie", "role": "SVP and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000161894026000002/0001618940-26-000002-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381043}, {"id": "0001772812-26-000003", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Jason Michael Ryan", "who_key": "Ryan Jason Michael", "role": "EVP, Reg. Svcs. & Gov. Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000177281226000003/0001772812-26-000003-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381043}, {"id": "0001551260-26-000003", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Jesus Soto Jr.", "who_key": "Soto Jesus Jr.", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000155126026000003/0001551260-26-000003-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381043}, {"id": "0001817841-26-000003", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Monica Karuturi", "who_key": "Karuturi Monica", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000181784126000003/0001817841-26-000003-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381043}, {"id": "0001825948-26-000003", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Christopher A. Foster", "who_key": "Foster Christopher A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000182594826000003/0001825948-26-000003-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381043}, {"id": "0001661849-26-000003", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Jason P. Wells", "who_key": "Wells Jason P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on CNP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000166184926000003/0001661849-26-000003-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381043}, {"id": "0001602281-25-000004", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Phillip R. Smith", "who_key": "Smith Phillip R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 240746.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Board member offloads $241K of CNP", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000160228125000004/0001602281-25-000004-index.htm", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520723}], "recent_buys": [{"id": "0001130310-25-000098", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Laurie Lee Fitch", "who_key": "Fitch Laurie Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100772.5, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "A director backs CNP with $101K", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000113031025000098/0001130310-25-000098-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777043}, {"id": "0001130310-23-000154", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Christopher A. Foster", "who_key": "Foster Christopher A", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 140496.5, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO buys $140K of CNP", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000113031023000154/0001130310-23-000154-index.htm", "trade_date": "2023-11-29", "timestamp": "2023-11-29", "mins": 1540243}, {"id": "0001130310-23-000152", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "David J. Lesar", "who_key": "LESAR DAVID J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1003440.0, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying CNP \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000113031023000152/0001130310-23-000152-index.htm", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563283}, {"id": "0001130310-23-000150", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Jason P. Wells", "who_key": "Wells Jason P.", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 269050.0, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying CNP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000113031023000150/0001130310-23-000150-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569043}, {"id": "0001130310-22-000126", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Barry T. Smitherman", "who_key": "Smitherman Barry T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 227166.6905, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 5 buying CNP", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000113031022000126/0001130310-22-000126-index.htm", "trade_date": "2022-11-07", "timestamp": "2022-11-07", "mins": 2097523}, {"id": "0001209191-21-032433", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "David J. Lesar", "who_key": "LESAR DAVID J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1179000.0, "score": 64.5, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "That makes 6 insiders into CNP", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919121032433/0001209191-21-032433-index.htm", "trade_date": "2021-05-13", "timestamp": "2021-05-13", "mins": 2879443}, {"id": "0001209191-21-031951", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Jason P. Wells", "who_key": "Wells Jason P.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 240600.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "6 insiders now buying CNP", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919121031951/0001209191-21-031951-index.htm", "trade_date": "2021-05-11", "timestamp": "2021-05-11", "mins": 2882323}, {"id": "0001209191-21-017383", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Leslie D. Biddle", "who_key": "Biddle Leslie D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 992000.0, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying CNP \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919121017383/0001209191-21-017383-index.htm", "trade_date": "2021-03-01", "timestamp": "2021-03-01", "mins": 2984563}, {"id": "0001209191-21-017373", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Barry T. Smitherman", "who_key": "Smitherman Barry T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 198000.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 7 buying CNP", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919121017373/0001209191-21-017373-index.htm", "trade_date": "2021-03-01", "timestamp": "2021-03-01", "mins": 2984563}, {"id": "0001209191-20-028885", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "David J. Lesar", "who_key": "LESAR DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 307580.0, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "7 insiders now buying CNP", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919120028885/0001209191-20-028885-index.htm", "trade_date": "2020-05-12", "timestamp": "2020-05-12", "mins": 3406483}, {"id": "0001209191-20-028876", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Barry T. Smitherman", "who_key": "Smitherman Barry T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54375.119999999995, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "7 insiders pile into CNP", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919120028876/0001209191-20-028876-index.htm", "trade_date": "2020-05-11", "timestamp": "2020-05-11", "mins": 3407923}, {"id": "0001209191-15-049074", "src": "INSIDERS", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Tracy B. Bridge", "who_key": "Bridge Tracy B", "role": "Exec VP - Div Pres", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 198000.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 7 buying CNP", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919115049074/0001209191-15-049074-index.htm", "trade_date": "2015-06-02", "timestamp": "2015-06-02", "mins": 6007123}], "institutional": [{"id": "13DG-0001562230-26-000111", "src": "13DG", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Centerpoint Energy Inc", "who_key": "CENTERPOINT ENERGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CENTERPOINT ENERGY INC moves to a 6.9% passive stake in CNP", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/0001562230-26-000111-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0001897612-26-000521", "src": "13DG", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Centerpoint Energy Inc", "who_key": "CENTERPOINT ENERGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CENTERPOINT ENERGY INC moves to a 10.2% passive stake in CNP", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/0001897612-26-000521-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-000352", "src": "13DG", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Centerpoint Energy Inc", "who_key": "CENTERPOINT ENERGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CENTERPOINT ENERGY INC crosses 5% of CNP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/0002100119-26-000352-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000175", "src": "13DG", "ticker": "CNP", "cik": "1130310", "company": "CENTERPOINT ENERGY INC", "company_raw": "CENTERPOINT ENERGY INC", "who": "Centerpoint Energy Inc", "who_key": "CENTERPOINT ENERGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CENTERPOINT ENERGY INC crosses 5% of CNP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/0002100121-26-000175-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "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": "CenterPoint Energy, Inc (Holding Co) Common Stock", "new_value": "CENTERPOINT ENERGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001130310", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001130310", "applied": 1, "detected_at": "2026-09-11T07:45:13.998866"}]}, "key_people": [{"who": "Milton Carroll", "who_key": "CARROLL MILTON", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 11103021.98, "net": -11103021.98, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 587563.6, "date": "2019-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119031768/0001209191-19-031768-index.htm"}, {"action": "SELL", "amount": 1200800.0, "date": "2019-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119017833/0001209191-19-017833-index.htm"}, {"action": "SELL", "amount": 2265750.0, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119017296/0001209191-19-017296-index.htm"}, {"action": "SELL", "amount": 282700.0, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919118046027/0001209191-18-046027-index.htm"}, {"action": "SELL", "amount": 1638531.9000000001, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919118030469/0001209191-18-030469-index.htm"}, {"action": "SELL", "amount": 1179473.5999999999, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919118014946/0001209191-18-014946-index.htm"}, {"action": "SELL", "amount": 236157.44999999998, "date": "2014-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919114039962/0001209191-14-039962-index.htm"}, {"action": "SELL", "amount": 252538.52000000002, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919114031625/0001209191-14-031625-index.htm"}, {"action": "SELL", "amount": 233219.99999999997, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919112054342/0001209191-12-054342-index.htm"}, {"action": "SELL", "amount": 270400.0, "date": "2012-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919112046248/0001209191-12-046248-index.htm"}, {"action": "SELL", "amount": 500814.99999999994, "date": "2012-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919112028652/0001209191-12-028652-index.htm"}, {"action": "SELL", "amount": 124872.91, "date": "2011-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919111057974/0001209191-11-057974-index.htm"}, {"action": "SELL", "amount": 202600.00000000003, "date": "2011-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919111054513/0001209191-11-054513-index.htm"}, {"action": "SELL", "amount": 266952.0, "date": "2011-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919111036259/0001209191-11-036259-index.htm"}, {"action": "SELL", "amount": 757884.0, "date": "2011-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919111030786/0001209191-11-030786-index.htm"}, {"action": "SELL", "amount": 495000.0, "date": "2009-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919109033902/0001209191-09-033902-index.htm"}, {"action": "SELL", "amount": 330337.0, "date": "2006-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919106058712/0001209191-06-058712-index.htm"}, {"action": "SELL", "amount": 277426.0, "date": "2006-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919106051278/0001209191-06-051278-index.htm"}], "latest": {"action": "SELL", "amount": 587563.6, "date": "2019-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119031768/0001209191-19-031768-index.htm"}}, {"who": "David M. McClanahan", "who_key": "MCCLANAHAN DAVID M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8348628.8757, "net": -8348628.8757, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2441106.36, "date": "2013-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919113055583/0001209191-13-055583-index.htm"}, {"action": "SELL", "amount": 2035608.7999999998, "date": "2012-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919112054998/0001209191-12-054998-index.htm"}, {"action": "SELL", "amount": 1996633.7157, "date": "2012-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919112015245/0001209191-12-015245-index.htm"}, {"action": "SELL", "amount": 1875280.0, "date": "2011-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919111030789/0001209191-11-030789-index.htm"}], "latest": {"action": "SELL", "amount": 2441106.36, "date": "2013-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919113055583/0001209191-13-055583-index.htm"}}, {"who": "Scott M. Prochazka", "who_key": "Prochazka Scott M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3858390.0, "net": -3858390.0, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 186410.0, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919120006997/0001209191-20-006997-index.htm"}, {"action": "SELL", "amount": 187810.0, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919120002024/0001209191-20-002024-index.htm"}, {"action": "SELL", "amount": 171500.0, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119059072/0001209191-19-059072-index.htm"}, {"action": "SELL", "amount": 203140.0, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119054862/0001209191-19-054862-index.htm"}, {"action": "SELL", "amount": 210420.0, "date": "2019-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119051646/0001209191-19-051646-index.htm"}, {"action": "SELL", "amount": 194880.0, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119048576/0001209191-19-048576-index.htm"}, {"action": "SELL", "amount": 203210.0, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119044559/0001209191-19-044559-index.htm"}, {"action": "SELL", "amount": 198800.0, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119041135/0001209191-19-041135-index.htm"}, {"action": "SELL", "amount": 198800.0, "date": "2019-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119034750/0001209191-19-034750-index.htm"}, {"action": "SELL", "amount": 216300.0, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119027384/0001209191-19-027384-index.htm"}, {"action": "SELL", "amount": 214060.0, "date": "2019-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119023826/0001209191-19-023826-index.htm"}, {"action": "SELL", "amount": 119920.0, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119015546/0001209191-19-015546-index.htm"}, {"action": "SELL", "amount": 122880.0, "date": "2019-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119007303/0001209191-19-007303-index.htm"}, {"action": "SELL", "amount": 111480.0, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919119000861/0001209191-19-000861-index.htm"}, {"action": "SELL", "amount": 112680.0, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919118061239/0001209191-18-061239-index.htm"}, {"action": "SELL", "amount": 108360.0, "date": "2018-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919118057209/0001209191-18-057209-index.htm"}, {"action": "SELL", "amount": 110160.0, "date": "2018-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919118053900/0001209191-18-053900-index.htm"}, {"action": "SELL", "amount": 111240.0, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919118049850/0001209191-18-049850-index.htm"}, {"action": "SELL", "amount": 111960.0, "date": "2018-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919118044925/0001209191-18-044925-index.htm"}, {"action": "SELL", "amount": 110280.0, "date": "2018-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919118040470/0001209191-18-040470-index.htm"}, {"action": "SELL", "amount": 103000.0, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919118035608/0001209191-18-035608-index.htm"}, {"action": "SELL", "amount": 101520.0, "date": "2018-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919118027834/0001209191-18-027834-index.htm"}, {"action": "SELL", "amount": 108520.0, "date": "2018-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919118022876/0001209191-18-022876-index.htm"}, {"action": "SELL", "amount": 26990.0, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919118016719/0001209191-18-016719-index.htm"}, {"action": "SELL", "amount": 27910.0, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919118007415/0001209191-18-007415-index.htm"}], "latest": {"action": "SELL", "amount": 186410.0, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919120006997/0001209191-20-006997-index.htm"}}, {"who": "Scott E. Rozzell", "who_key": "ROZZELL SCOTT E", "role": "EVP, Gen.Counsel, Corp. Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2705093.5415000003, "net": -2705093.5415000003, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1761611.2815, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919111027629/0001209191-11-027629-index.htm"}, {"action": "SELL", "amount": 591132.26, "date": "2006-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919106048570/0001209191-06-048570-index.htm"}, {"action": "SELL", "amount": 352350.0, "date": "2005-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919105026843/0001209191-05-026843-index.htm"}], "latest": {"action": "SELL", "amount": 1761611.2815, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919111027629/0001209191-11-027629-index.htm"}}, {"who": "David J. Lesar", "who_key": "LESAR DAVID J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2490020.0, "sold": 0, "net": 2490020.0, "trades": 3, "top_score": 64.5, "lean": "buying", "history": [{"action": "BUY", "amount": 1003440.0, "date": "2023-11-13", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000113031023000152/0001130310-23-000152-index.htm"}, {"action": "BUY", "amount": 1179000.0, "date": "2021-05-13", "score": 64.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919121032433/0001209191-21-032433-index.htm"}, {"action": "BUY", "amount": 307580.0, "date": "2020-05-12", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919120028885/0001209191-20-028885-index.htm"}], "latest": {"action": "BUY", "amount": 1003440.0, "date": "2023-11-13", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000113031023000152/0001130310-23-000152-index.htm"}}, {"who": "Gary L. Whitlock", "who_key": "WHITLOCK GARY L", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 14245.875, "sold": 2136553.0761, "net": -2122307.2011, "trades": 3, "top_score": 36.9, "lean": "selling", "history": [{"action": "SELL", "amount": 875666.88, "date": "2013-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919113052373/0001209191-13-052373-index.htm"}, {"action": "SELL", "amount": 1260886.1961, "date": "2010-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919110054058/0001209191-10-054058-index.htm"}, {"action": "BUY", "amount": 14245.875, "date": "2008-03-20", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919108019959/0001209191-08-019959-index.htm"}], "latest": {"action": "SELL", "amount": 875666.88, "date": "2013-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919113052373/0001209191-13-052373-index.htm"}}, {"who": "Barry T. Smitherman", "who_key": "Smitherman Barry T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 479541.8105, "sold": 1335371.4582, "net": -855829.6477, "trades": 8, "top_score": 52.9, "lean": "selling", "history": [{"action": "SELL", "amount": 166811.40000000002, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000113031024000076/0001130310-24-000076-index.htm"}, {"action": "SELL", "amount": 152548.0, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000113031023000086/0001130310-23-000086-index.htm"}, {"action": "BUY", "amount": 227166.6905, "date": "2022-11-07", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000113031022000126/0001130310-22-000126-index.htm"}, {"action": "SELL", "amount": 510575.6592, "date": "2022-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000113031022000083/0001130310-22-000083-index.htm"}, {"action": "SELL", "amount": 57340.0, "date": "2022-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000113031022000043/0001130310-22-000043-index.htm"}, {"action": "SELL", "amount": 448096.399, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919121063606/0001209191-21-063606-index.htm"}, {"action": "BUY", "amount": 198000.0, "date": "2021-03-01", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919121017373/0001209191-21-017373-index.htm"}, {"action": "BUY", "amount": 54375.119999999995, "date": "2020-05-11", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919120028876/0001209191-20-028876-index.htm"}], "latest": {"action": "SELL", "amount": 166811.40000000002, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000113031024000076/0001130310-24-000076-index.htm"}}, {"who": "Leslie D. Biddle", "who_key": "Biddle Leslie D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 992000.0, "sold": 697763.5, "net": 294236.5, "trades": 2, "top_score": 66.0, "lean": "buying", "history": [{"action": "SELL", "amount": 697763.5, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919121018692/0001209191-21-018692-index.htm"}, {"action": "BUY", "amount": 992000.0, "date": "2021-03-01", "score": 66.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919121017383/0001209191-21-017383-index.htm"}], "latest": {"action": "SELL", "amount": 697763.5, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130310/000120919121018692/0001209191-21-018692-index.htm"}}], "activity": [{"date": "2026-09-15", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001551260-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "FORM 8-K", "accession": "0001104659-26-089263", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-31", "title": "Form 424B2", "accession": "0001104659-26-089261", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-30", "title": "Form FWP", "accession": "0001104659-26-088724", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-30", "title": "Prospectus", "accession": "0001104659-26-088494", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087279", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001130310-26-000041", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000521", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001130310-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062779", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-15", "title": "Prospectus", "accession": "0001104659-26-062746", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-15", "title": "Form S-3ASR", "accession": "0001104659-26-061930", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001825948-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001995519-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002065237-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001304242-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001847454-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001390811-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001885873-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002128172-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001588011-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002065238-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001403296-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000242", "price_sensitive": false}], "performance": {"ticker": "CNP", "has_prices": true, "summary": {"n": 28, "avg": 0.6865322919585362, "win_rate": 1.0, "best": 1.2866779089376055, "worst": 0.10393487109905016, "as_of": "2026-08-07"}, "buys": [{"who": "Fitch Laurie Lee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100772.5, "date": "2025-05-12", "score": 45.4, "ref_price": 36.85, "return": 0.10393487109905016}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 34.22, "return": 0.1887784921098773}, {"who": "Foster Christopher A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 140496.5, "date": "2023-11-29", "score": 48.8, "ref_price": 27.89, "return": 0.4585873072785944}, {"who": "LESAR DAVID J", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1003440.0, "date": "2023-11-13", "score": 61.0, "ref_price": 26.73, "return": 0.5218855218855218}, {"who": "Wells Jason P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 269050.0, "date": "2023-11-09", "score": 52.5, "ref_price": 26.76, "return": 0.5201793721973094}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 28.52, "return": 0.426367461430575}, {"who": "Smitherman Barry T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 227166.6905, "date": "2022-11-07", "score": 52.9, "ref_price": 27.91, "return": 0.457542099605876}, {"who": "LESAR DAVID J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 1179000.0, "date": "2021-05-13", "score": 64.5, "ref_price": 24.47, "return": 0.6624438087454027}, {"who": "Wells Jason P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 240600.0, "date": "2021-05-11", "score": 52.6, "ref_price": 23.96, "return": 0.697829716193656}, {"who": "Biddle Leslie D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 992000.0, "date": "2021-03-01", "score": 66.0, "ref_price": 19.6, "return": 1.0755102040816324}, {"who": "Smitherman Barry T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198000.0, "date": "2021-03-01", "score": 48.3, "ref_price": 19.6, "return": 1.0755102040816324}, {"who": "LESAR DAVID J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 307580.0, "date": "2020-05-12", "score": 57.1, "ref_price": 17.79, "return": 1.2866779089376055}, {"who": "Smitherman Barry T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54375.119999999995, "date": "2020-05-11", "score": 38.6, "ref_price": 18.18, "return": 1.2376237623762376}, {"who": "Bridge Tracy B", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP - Div Pres", "amount": 198000.0, "date": "2015-06-02", "score": 40.4, "ref_price": 23.92, "return": 0.7006688963210701}, {"who": "Bridge Tracy B", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP - Div Pres", "amount": 202000.0, "date": "2015-06-01", "score": 41.1, "ref_price": 23.92, "return": 0.7006688963210701}, {"who": "Smith Phillip R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40560.0, "date": "2015-05-15", "score": 36.7, "ref_price": 23.92, "return": 0.7006688963210701}, {"who": "MCGOLDRICK JOSEPH B", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP - Div Pres", "amount": 201500.0, "date": "2015-05-14", "score": 39.1, "ref_price": 23.92, "return": 0.7006688963210701}, {"who": "ROGERS WILLIAM D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 396107.07, "date": "2015-05-13", "score": 57.9, "ref_price": 23.92, "return": 0.7006688963210701}, {"who": "Wareing Peter S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 169295.0, "date": "2011-03-23", "score": 41.8, "ref_price": 23.92, "return": 0.7006688963210701}, {"who": "Wolff Sherman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34475.0, "date": "2010-03-02", "score": 44.3, "ref_price": 23.92, "return": 0.7006688963210701}, {"who": "CROSSWELL O HOLCOMBE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72400.0, "date": "2009-03-09", "score": 37.4, "ref_price": 23.92, "return": 0.7006688963210701}, {"who": "Wolff Sherman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25225.0, "date": "2009-03-02", "score": 39.5, "ref_price": 23.92, "return": 0.7006688963210701}, {"who": "JOHNSON MICHAEL P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50560.0, "date": "2008-08-20", "score": 35.5, "ref_price": 23.92, "return": 0.7006688963210701}, {"who": "RHENEY SUSAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32914.0, "date": "2008-08-11", "score": 33.4, "ref_price": 23.92, "return": 0.7006688963210701}, {"who": "WHITLOCK GARY L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 14245.875, "date": "2008-03-20", "score": 36.9, "ref_price": 23.92, "return": 0.7006688963210701}, {"who": "Wolff Sherman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14480.0, "date": "2008-03-05", "score": 29.3, "ref_price": 23.92, "return": 0.7006688963210701}, {"who": "Wareing Peter S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 174785.0, "date": "2007-03-07", "score": 41.9, "ref_price": 23.92, "return": 0.7006688963210701}, {"who": "Wareing Peter S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 292000.0, "date": "2005-09-09", "score": 52.1, "ref_price": 23.92, "return": 0.7006688963210701}]}, "price_series": [{"date": "2016-07-29", "close": 23.92, "volume": 5192580.0}, {"date": "2016-08-01", "close": 23.67, "volume": 3537422.0}, {"date": "2016-08-02", "close": 23.47, "volume": 5490089.0}, {"date": "2016-08-03", "close": 23.5, "volume": 2869202.0}, {"date": "2016-08-04", "close": 23.6, "volume": 5560768.0}, {"date": "2016-08-05", "close": 22.67, "volume": 11609630.0}, {"date": "2016-08-08", "close": 22.71, "volume": 17377830.0}, {"date": "2016-08-09", "close": 22.7, "volume": 6491932.0}, {"date": "2016-08-10", "close": 22.66, "volume": 4434252.0}, {"date": "2016-08-11", "close": 22.7, "volume": 6784774.0}, {"date": "2016-08-12", "close": 22.57, "volume": 3926670.0}, {"date": "2016-08-15", "close": 22.45, "volume": 5462300.0}, {"date": "2016-08-16", "close": 22.13, "volume": 7131966.0}, {"date": "2016-08-17", "close": 22.59, "volume": 6759771.0}, {"date": "2016-08-18", "close": 22.82, "volume": 5187265.0}, {"date": "2016-08-19", "close": 22.83, "volume": 5258848.0}, {"date": "2016-08-22", "close": 22.94, "volume": 3355604.0}, {"date": "2016-08-23", "close": 22.85, "volume": 2244084.0}, {"date": "2016-08-24", "close": 22.76, "volume": 4070094.0}, {"date": "2016-08-25", "close": 22.71, "volume": 1842659.0}, {"date": "2016-08-26", "close": 22.32, "volume": 2242374.0}, {"date": "2016-08-29", "close": 22.67, "volume": 2742144.0}, {"date": "2016-08-30", "close": 22.47, "volume": 1724441.0}, {"date": "2016-08-31", "close": 22.47, "volume": 2325650.0}, {"date": "2016-09-01", "close": 22.44, "volume": 2641788.0}, {"date": "2016-09-02", "close": 22.63, "volume": 3180795.0}, {"date": "2016-09-06", "close": 22.8, "volume": 5097298.0}, {"date": "2016-09-07", "close": 23.29, "volume": 5334310.0}, {"date": "2016-09-08", "close": 23.64, "volume": 3992539.0}, {"date": "2016-09-09", "close": 22.61, "volume": 5073282.0}, {"date": "2016-09-12", "close": 22.95, "volume": 4185116.0}, {"date": "2016-09-13", "close": 22.44, "volume": 3604336.0}, {"date": "2016-09-14", "close": 22.43, "volume": 2931968.0}, {"date": "2016-09-15", "close": 22.65, "volume": 2506594.0}, {"date": "2016-09-16", "close": 23.05, "volume": 5743400.0}, {"date": "2016-09-19", "close": 23.3, "volume": 2063128.0}, {"date": "2016-09-20", "close": 23.47, "volume": 2935039.0}, {"date": "2016-09-21", "close": 24.02, "volume": 3073468.0}, {"date": "2016-09-22", "close": 24.11, "volume": 3960459.0}, {"date": "2016-09-23", "close": 24.19, "volume": 3008593.0}, {"date": "2016-09-26", "close": 24.26, "volume": 1913201.0}, {"date": "2016-09-27", "close": 23.88, "volume": 3284966.0}, {"date": "2016-09-28", "close": 24.12, "volume": 3150350.0}, {"date": "2016-09-29", "close": 23.58, "volume": 3568648.0}, {"date": "2016-09-30", "close": 23.23, "volume": 5115785.0}, {"date": "2016-10-03", "close": 22.9, "volume": 2697071.0}, {"date": "2016-10-04", "close": 22.36, "volume": 2772198.0}, {"date": "2016-10-05", "close": 22.35, "volume": 3477413.0}, {"date": "2016-10-06", "close": 22.3, "volume": 3201538.0}, {"date": "2016-10-07", "close": 21.9, "volume": 5145295.0}, {"date": "2016-10-10", "close": 22.18, "volume": 2946206.0}, {"date": "2016-10-11", "close": 21.84, "volume": 2752214.0}, {"date": "2016-10-12", "close": 22.08, "volume": 2449740.0}, {"date": "2016-10-13", "close": 22.34, "volume": 2896306.0}, {"date": "2016-10-14", "close": 22.37, "volume": 2499195.0}, {"date": "2016-10-17", "close": 22.43, "volume": 1641993.0}, {"date": "2016-10-18", "close": 22.51, "volume": 1384855.0}, {"date": "2016-10-19", "close": 22.63, "volume": 2464067.0}, {"date": "2016-10-20", "close": 22.66, "volume": 2790600.0}, {"date": "2016-10-21", "close": 22.72, "volume": 2541369.0}, {"date": "2016-10-24", "close": 22.55, "volume": 1819677.0}, {"date": "2016-10-25", "close": 22.67, "volume": 1784425.0}, {"date": "2016-10-26", "close": 22.66, "volume": 2204395.0}, {"date": "2016-10-27", "close": 22.57, "volume": 3835303.0}, {"date": "2016-10-28", "close": 22.53, "volume": 2193263.0}, {"date": "2016-10-31", "close": 22.8, "volume": 4297827.0}, {"date": "2016-11-01", "close": 22.5, "volume": 4955031.0}, {"date": "2016-11-02", "close": 22.11, "volume": 3376392.0}, {"date": "2016-11-03", "close": 22.54, "volume": 3824114.0}, {"date": "2016-11-04", "close": 22.93, "volume": 5814055.0}, {"date": "2016-11-07", "close": 23.62, "volume": 4580764.0}, {"date": "2016-11-08", "close": 23.7, "volume": 3399477.0}, {"date": "2016-11-09", "close": 23.21, "volume": 6024275.0}, {"date": "2016-11-10", "close": 23.12, "volume": 5916947.0}, {"date": "2016-11-11", "close": 22.92, "volume": 3436233.0}, {"date": "2016-11-14", "close": 22.96, "volume": 5035549.0}, {"date": "2016-11-15", "close": 23.27, "volume": 3427591.0}, {"date": "2016-11-16", "close": 23.22, "volume": 2636730.0}, {"date": "2016-11-17", "close": 23.22, "volume": 2410156.0}, {"date": "2016-11-18", "close": 23.34, "volume": 3979824.0}, {"date": "2016-11-21", "close": 23.52, "volume": 2294298.0}, {"date": "2016-11-22", "close": 23.62, "volume": 2525536.0}, {"date": "2016-11-23", "close": 23.61, "volume": 2492951.0}, {"date": "2016-11-25", "close": 23.95, "volume": 1219436.0}, {"date": "2016-11-28", "close": 24.17, "volume": 2565781.0}, {"date": "2016-11-29", "close": 24.09, "volume": 3963224.0}, {"date": "2016-11-30", "close": 23.86, "volume": 4935744.0}, {"date": "2016-12-01", "close": 23.8, "volume": 3533087.0}, {"date": "2016-12-02", "close": 24.1, "volume": 4181472.0}, {"date": "2016-12-05", "close": 23.98, "volume": 3686701.0}, {"date": "2016-12-06", "close": 23.78, "volume": 2609056.0}, {"date": "2016-12-07", "close": 24.09, "volume": 3910851.0}, {"date": "2016-12-08", "close": 24.05, "volume": 4740107.0}, {"date": "2016-12-09", "close": 24.43, "volume": 4378881.0}, {"date": "2016-12-12", "close": 24.51, "volume": 3196527.0}, {"date": "2016-12-13", "close": 24.58, "volume": 3710331.0}, {"date": "2016-12-14", "close": 24.18, "volume": 5227448.0}, {"date": "2016-12-15", "close": 24.31, "volume": 6275650.0}, {"date": "2016-12-16", "close": 24.29, "volume": 12803050.0}, {"date": "2016-12-19", "close": 24.46, "volume": 4417435.0}, {"date": "2016-12-20", "close": 24.66, "volume": 4507959.0}, {"date": "2016-12-21", "close": 24.65, "volume": 3527602.0}, {"date": "2016-12-22", "close": 24.84, "volume": 2292886.0}, {"date": "2016-12-23", "close": 24.83, "volume": 1767756.0}, {"date": "2016-12-27", "close": 24.76, "volume": 1190805.0}, {"date": "2016-12-28", "close": 24.44, "volume": 1705390.0}, {"date": "2016-12-29", "close": 24.73, "volume": 1629093.0}, {"date": "2016-12-30", "close": 24.64, "volume": 2037230.0}, {"date": "2017-01-03", "close": 24.59, "volume": 2246817.0}, {"date": "2017-01-04", "close": 24.81, "volume": 3758678.0}, {"date": "2017-01-05", "close": 24.81, "volume": 2634972.0}, {"date": "2017-01-06", "close": 25.36, "volume": 3202335.0}, {"date": "2017-01-09", "close": 24.88, "volume": 2497956.0}, {"date": "2017-01-10", "close": 24.95, "volume": 2923520.0}, {"date": "2017-01-11", "close": 25.42, "volume": 2702964.0}, {"date": "2017-01-12", "close": 25.33, "volume": 2354574.0}, {"date": "2017-01-13", "close": 25.42, "volume": 3594342.0}, {"date": "2017-01-17", "close": 25.49, "volume": 2604303.0}, {"date": "2017-01-18", "close": 25.68, "volume": 2759323.0}, {"date": "2017-01-19", "close": 25.44, "volume": 2460628.0}, {"date": "2017-01-20", "close": 25.6, "volume": 2922887.0}, {"date": "2017-01-23", "close": 25.44, "volume": 1844786.0}, {"date": "2017-01-24", "close": 25.62, "volume": 3809482.0}, {"date": "2017-01-25", "close": 25.95, "volume": 4044719.0}, {"date": "2017-01-26", "close": 25.99, "volume": 3079041.0}, {"date": "2017-01-27", "close": 26.06, "volume": 3104563.0}, {"date": "2017-01-30", "close": 25.83, "volume": 2448502.0}, {"date": "2017-01-31", "close": 26.21, "volume": 4814210.0}, {"date": "2017-02-01", "close": 25.93, "volume": 3624948.0}, {"date": "2017-02-02", "close": 26.19, "volume": 3369708.0}, {"date": "2017-02-03", "close": 26.3, "volume": 2057156.0}, {"date": "2017-02-06", "close": 26.09, "volume": 2696908.0}, {"date": "2017-02-07", "close": 26.17, "volume": 1937380.0}, {"date": "2017-02-08", "close": 26.42, "volume": 2140644.0}, {"date": "2017-02-09", "close": 26.47, "volume": 2441518.0}, {"date": "2017-02-10", "close": 26.49, "volume": 2013371.0}, {"date": "2017-02-13", "close": 26.67, "volume": 4106262.0}, {"date": "2017-02-14", "close": 26.05, "volume": 2620458.0}, {"date": "2017-02-15", "close": 26.07, "volume": 4074162.0}, {"date": "2017-02-16", "close": 26.37, "volume": 1927720.0}, {"date": "2017-02-17", "close": 26.51, "volume": 2342384.0}, {"date": "2017-02-21", "close": 26.61, "volume": 2217157.0}, {"date": "2017-02-22", "close": 26.57, "volume": 2071823.0}, {"date": "2017-02-23", "close": 26.84, "volume": 3625763.0}, {"date": "2017-02-24", "close": 27.02, "volume": 2578155.0}, {"date": "2017-02-27", "close": 26.79, "volume": 3093908.0}, {"date": "2017-02-28", "close": 27.32, "volume": 4792726.0}, {"date": "2017-03-01", "close": 27.7, "volume": 3461713.0}, {"date": "2017-03-02", "close": 27.77, "volume": 2950244.0}, {"date": "2017-03-03", "close": 27.9, "volume": 3263121.0}, {"date": "2017-03-06", "close": 27.96, "volume": 2488954.0}, {"date": "2017-03-07", "close": 28.0, "volume": 3184571.0}, {"date": "2017-03-08", "close": 27.44, "volume": 2920160.0}, {"date": "2017-03-09", "close": 27.37, "volume": 2603543.0}, {"date": "2017-03-10", "close": 27.71, "volume": 3190190.0}, {"date": "2017-03-13", "close": 27.61, "volume": 2365618.0}, {"date": "2017-03-14", "close": 27.5, "volume": 2635159.0}, {"date": "2017-03-15", "close": 28.09, "volume": 2624315.0}, {"date": "2017-03-16", "close": 27.59, "volume": 4063873.0}, {"date": "2017-03-17", "close": 27.68, "volume": 6295597.0}, {"date": "2017-03-20", "close": 27.45, "volume": 2932954.0}, {"date": "2017-03-21", "close": 27.58, "volume": 6466289.0}, {"date": "2017-03-22", "close": 27.88, "volume": 4598840.0}, {"date": "2017-03-23", "close": 27.75, "volume": 2982259.0}, {"date": "2017-03-24", "close": 27.87, "volume": 2125748.0}, {"date": "2017-03-27", "close": 27.69, "volume": 2003952.0}, {"date": "2017-03-28", "close": 27.69, "volume": 2801414.0}, {"date": "2017-03-29", "close": 27.85, "volume": 3482577.0}, {"date": "2017-03-30", "close": 27.51, "volume": 2028241.0}, {"date": "2017-03-31", "close": 27.57, "volume": 2643845.0}, {"date": "2017-04-03", "close": 27.55, "volume": 2247677.0}, {"date": "2017-04-04", "close": 27.77, "volume": 2132121.0}, {"date": "2017-04-05", "close": 27.84, "volume": 2323478.0}, {"date": "2017-04-06", "close": 27.9, "volume": 2909774.0}, {"date": "2017-04-07", "close": 27.9, "volume": 5284941.0}, {"date": "2017-04-10", "close": 28.0, "volume": 2995079.0}, {"date": "2017-04-11", "close": 27.91, "volume": 2883229.0}, {"date": "2017-04-12", "close": 28.04, "volume": 2092206.0}, {"date": "2017-04-13", "close": 27.94, "volume": 1960031.0}, {"date": "2017-04-17", "close": 28.24, "volume": 1895292.0}, {"date": "2017-04-18", "close": 28.3, "volume": 3478540.0}, {"date": "2017-04-19", "close": 27.97, "volume": 2107623.0}, {"date": "2017-04-20", "close": 27.9, "volume": 1938676.0}, {"date": "2017-04-21", "close": 28.12, "volume": 3182785.0}, {"date": "2017-04-24", "close": 28.32, "volume": 2544326.0}, {"date": "2017-04-25", "close": 28.39, "volume": 2443309.0}, {"date": "2017-04-26", "close": 28.33, "volume": 2352093.0}, {"date": "2017-04-27", "close": 28.64, "volume": 3380078.0}, {"date": "2017-04-28", "close": 28.53, "volume": 2269351.0}, {"date": "2017-05-01", "close": 28.31, "volume": 1931675.0}, {"date": "2017-05-02", "close": 28.19, "volume": 2109771.0}, {"date": "2017-05-03", "close": 28.1, "volume": 1748280.0}, {"date": "2017-05-04", "close": 27.98, "volume": 2826373.0}, {"date": "2017-05-05", "close": 28.05, "volume": 3052033.0}, {"date": "2017-05-08", "close": 27.87, "volume": 3171595.0}, {"date": "2017-05-09", "close": 27.45, "volume": 2725518.0}, {"date": "2017-05-10", "close": 27.54, "volume": 4105172.0}, {"date": "2017-05-11", "close": 27.42, "volume": 2328335.0}, {"date": "2017-05-12", "close": 27.29, "volume": 2221696.0}, {"date": "2017-05-15", "close": 27.42, "volume": 2714383.0}, {"date": "2017-05-16", "close": 27.19, "volume": 2162561.0}, {"date": "2017-05-17", "close": 27.17, "volume": 2851960.0}, {"date": "2017-05-18", "close": 27.21, "volume": 2542076.0}, {"date": "2017-05-19", "close": 27.48, "volume": 9727030.0}, {"date": "2017-05-22", "close": 27.7, "volume": 1768609.0}, {"date": "2017-05-23", "close": 27.75, "volume": 1513845.0}, {"date": "2017-05-24", "close": 27.97, "volume": 2299851.0}, {"date": "2017-05-25", "close": 28.18, "volume": 2027315.0}, {"date": "2017-05-26", "close": 28.33, "volume": 2109843.0}, {"date": "2017-05-30", "close": 28.39, "volume": 1333505.0}, {"date": "2017-05-31", "close": 28.61, "volume": 3581756.0}, {"date": "2017-06-01", "close": 28.93, "volume": 2747822.0}, {"date": "2017-06-02", "close": 28.88, "volume": 1845054.0}, {"date": "2017-06-05", "close": 28.55, "volume": 2170262.0}, {"date": "2017-06-06", "close": 28.5, "volume": 3510936.0}, {"date": "2017-06-07", "close": 28.32, "volume": 2523532.0}, {"date": "2017-06-08", "close": 28.21, "volume": 2474542.0}, {"date": "2017-06-09", "close": 28.24, "volume": 2228546.0}, {"date": "2017-06-12", "close": 28.11, "volume": 2391415.0}, {"date": "2017-06-13", "close": 28.13, "volume": 2738313.0}, {"date": "2017-06-14", "close": 28.37, "volume": 2730712.0}, {"date": "2017-06-15", "close": 28.61, "volume": 3360836.0}, {"date": "2017-06-16", "close": 28.88, "volume": 3592104.0}, {"date": "2017-06-19", "close": 28.71, "volume": 2624678.0}, {"date": "2017-06-20", "close": 28.41, "volume": 4119900.0}, {"date": "2017-06-21", "close": 27.98, "volume": 2372673.0}, {"date": "2017-06-22", "close": 28.09, "volume": 3050186.0}, {"date": "2017-06-23", "close": 28.05, "volume": 2529327.0}, {"date": "2017-06-26", "close": 28.38, "volume": 2741574.0}, {"date": "2017-06-27", "close": 28.18, "volume": 3477122.0}, {"date": "2017-06-28", "close": 27.83, "volume": 2927448.0}, {"date": "2017-06-29", "close": 27.46, "volume": 3909587.0}, {"date": "2017-06-30", "close": 27.38, "volume": 3194100.0}, {"date": "2017-07-03", "close": 27.58, "volume": 2749688.0}, {"date": "2017-07-05", "close": 27.45, "volume": 2501147.0}, {"date": "2017-07-06", "close": 27.28, "volume": 2649678.0}, {"date": "2017-07-07", "close": 27.32, "volume": 2025443.0}, {"date": "2017-07-10", "close": 27.27, "volume": 2413648.0}, {"date": "2017-07-11", "close": 27.16, "volume": 2463327.0}, {"date": "2017-07-12", "close": 27.48, "volume": 3148262.0}, {"date": "2017-07-13", "close": 27.36, "volume": 2517721.0}, {"date": "2017-07-14", "close": 27.62, "volume": 2482428.0}, {"date": "2017-07-17", "close": 27.77, "volume": 2796651.0}, {"date": "2017-07-18", "close": 27.78, "volume": 2654126.0}, {"date": "2017-07-19", "close": 27.63, "volume": 3416068.0}, {"date": "2017-07-20", "close": 28.05, "volume": 3724152.0}, {"date": "2017-07-21", "close": 28.15, "volume": 2173833.0}, {"date": "2017-07-24", "close": 28.17, "volume": 2883511.0}, {"date": "2017-07-25", "close": 27.92, "volume": 1657816.0}, {"date": "2017-07-26", "close": 28.08, "volume": 1795863.0}, {"date": "2017-07-27", "close": 28.13, "volume": 2772719.0}, {"date": "2017-07-28", "close": 28.14, "volume": 1833298.0}, {"date": "2017-07-31", "close": 28.19, "volume": 3870430.0}, {"date": "2017-08-01", "close": 28.25, "volume": 2045903.0}, {"date": "2017-08-02", "close": 28.17, "volume": 5069063.0}, {"date": "2017-08-03", "close": 28.47, "volume": 2869462.0}, {"date": "2017-08-04", "close": 28.54, "volume": 2701124.0}, {"date": "2017-08-07", "close": 28.74, "volume": 2867678.0}, {"date": "2017-08-08", "close": 29.05, "volume": 4919298.0}, {"date": "2017-08-09", "close": 29.06, "volume": 3691350.0}, {"date": "2017-08-10", "close": 29.13, "volume": 3019540.0}, {"date": "2017-08-11", "close": 28.82, "volume": 2026145.0}, {"date": "2017-08-14", "close": 28.8, "volume": 3577827.0}, {"date": "2017-08-15", "close": 28.84, "volume": 2497921.0}, {"date": "2017-08-16", "close": 28.95, "volume": 2789295.0}, {"date": "2017-08-17", "close": 28.77, "volume": 2485482.0}, {"date": "2017-08-18", "close": 29.01, "volume": 3520555.0}, {"date": "2017-08-21", "close": 29.28, "volume": 2397037.0}, {"date": "2017-08-22", "close": 29.51, "volume": 2408447.0}, {"date": "2017-08-23", "close": 29.73, "volume": 1606076.0}, {"date": "2017-08-24", "close": 29.64, "volume": 2072665.0}, {"date": "2017-08-25", "close": 29.73, "volume": 1495872.0}, {"date": "2017-08-28", "close": 29.93, "volume": 1949706.0}, {"date": "2017-08-29", "close": 29.89, "volume": 3252086.0}, {"date": "2017-08-30", "close": 29.66, "volume": 2518580.0}, {"date": "2017-08-31", "close": 29.62, "volume": 3481165.0}, {"date": "2017-09-01", "close": 29.63, "volume": 1941378.0}, {"date": "2017-09-05", "close": 29.62, "volume": 2641070.0}, {"date": "2017-09-06", "close": 29.44, "volume": 3406670.0}, {"date": "2017-09-07", "close": 29.96, "volume": 3179439.0}, {"date": "2017-09-08", "close": 30.01, "volume": 3076260.0}, {"date": "2017-09-11", "close": 30.45, "volume": 2638729.0}, {"date": "2017-09-12", "close": 29.98, "volume": 2970735.0}, {"date": "2017-09-13", "close": 29.94, "volume": 3681105.0}, {"date": "2017-09-14", "close": 30.14, "volume": 3752991.0}, {"date": "2017-09-15", "close": 30.27, "volume": 5332092.0}, {"date": "2017-09-18", "close": 29.98, "volume": 2239161.0}, {"date": "2017-09-19", "close": 29.97, "volume": 3556693.0}, {"date": "2017-09-20", "close": 29.7, "volume": 2274545.0}, {"date": "2017-09-21", "close": 29.49, "volume": 2836700.0}, {"date": "2017-09-22", "close": 29.2, "volume": 2626025.0}, {"date": "2017-09-25", "close": 29.66, "volume": 2800362.0}, {"date": "2017-09-26", "close": 29.64, "volume": 3296386.0}, {"date": "2017-09-27", "close": 29.08, "volume": 3461730.0}, {"date": "2017-09-28", "close": 29.15, "volume": 2937079.0}, {"date": "2017-09-29", "close": 29.21, "volume": 2766812.0}, {"date": "2017-10-02", "close": 28.96, "volume": 3035316.0}, {"date": "2017-10-03", "close": 28.78, "volume": 2140057.0}, {"date": "2017-10-04", "close": 28.99, "volume": 2370534.0}, {"date": "2017-10-05", "close": 29.06, "volume": 3087970.0}, {"date": "2017-10-06", "close": 28.88, "volume": 2363410.0}, {"date": "2017-10-09", "close": 28.73, "volume": 2737775.0}, {"date": "2017-10-10", "close": 29.12, "volume": 2294411.0}, {"date": "2017-10-11", "close": 29.31, "volume": 2266639.0}, {"date": "2017-10-12", "close": 29.72, "volume": 4527095.0}, {"date": "2017-10-13", "close": 29.36, "volume": 2650610.0}, {"date": "2017-10-16", "close": 29.46, "volume": 2816525.0}, {"date": "2017-10-17", "close": 29.53, "volume": 2240865.0}, {"date": "2017-10-18", "close": 29.58, "volume": 2165872.0}, {"date": "2017-10-19", "close": 29.75, "volume": 1874449.0}, {"date": "2017-10-20", "close": 29.7, "volume": 1545326.0}, {"date": "2017-10-23", "close": 29.67, "volume": 2624026.0}, {"date": "2017-10-24", "close": 29.59, "volume": 3417648.0}, {"date": "2017-10-25", "close": 29.38, "volume": 2001985.0}, {"date": "2017-10-26", "close": 29.49, "volume": 2390736.0}, {"date": "2017-10-27", "close": 29.75, "volume": 1603681.0}, {"date": "2017-10-30", "close": 29.47, "volume": 2565527.0}, {"date": "2017-10-31", "close": 29.58, "volume": 2495225.0}, {"date": "2017-11-01", "close": 29.71, "volume": 3733316.0}, {"date": "2017-11-02", "close": 29.74, "volume": 3326501.0}, {"date": "2017-11-03", "close": 29.59, "volume": 3003782.0}, {"date": "2017-11-06", "close": 29.72, "volume": 2010614.0}, {"date": "2017-11-07", "close": 29.95, "volume": 2565911.0}, {"date": "2017-11-08", "close": 29.95, "volume": 2137752.0}, {"date": "2017-11-09", "close": 29.81, "volume": 2318977.0}, {"date": "2017-11-10", "close": 29.41, "volume": 2403712.0}, {"date": "2017-11-13", "close": 29.63, "volume": 2215844.0}, {"date": "2017-11-14", "close": 29.95, "volume": 3224559.0}, {"date": "2017-11-15", "close": 29.35, "volume": 2858709.0}, {"date": "2017-11-16", "close": 29.03, "volume": 3326529.0}, {"date": "2017-11-17", "close": 29.0, "volume": 2913139.0}, {"date": "2017-11-20", "close": 29.12, "volume": 2123273.0}, {"date": "2017-11-21", "close": 29.09, "volume": 1665845.0}, {"date": "2017-11-22", "close": 29.15, "volume": 1772703.0}, {"date": "2017-11-24", "close": 29.03, "volume": 852505.0}, {"date": "2017-11-27", "close": 29.54, "volume": 2607495.0}, {"date": "2017-11-28", "close": 29.58, "volume": 1525145.0}, {"date": "2017-11-29", "close": 29.67, "volume": 2061528.0}, {"date": "2017-11-30", "close": 30.01, "volume": 4487350.0}, {"date": "2017-12-01", "close": 29.53, "volume": 3766830.0}, {"date": "2017-12-04", "close": 29.36, "volume": 3757526.0}, {"date": "2017-12-05", "close": 28.91, "volume": 2870596.0}, {"date": "2017-12-06", "close": 29.01, "volume": 3617958.0}, {"date": "2017-12-07", "close": 28.86, "volume": 3001841.0}, {"date": "2017-12-08", "close": 28.91, "volume": 3209109.0}, {"date": "2017-12-11", "close": 28.85, "volume": 2837352.0}, {"date": "2017-12-12", "close": 28.38, "volume": 3065124.0}, {"date": "2017-12-13", "close": 28.4, "volume": 3999026.0}, {"date": "2017-12-14", "close": 28.62, "volume": 3166569.0}, {"date": "2017-12-15", "close": 28.8, "volume": 6728755.0}, {"date": "2017-12-18", "close": 28.46, "volume": 2806827.0}, {"date": "2017-12-19", "close": 28.01, "volume": 2329999.0}, {"date": "2017-12-20", "close": 28.02, "volume": 2472126.0}, {"date": "2017-12-21", "close": 27.77, "volume": 2645573.0}, {"date": "2017-12-22", "close": 28.07, "volume": 1886649.0}, {"date": "2017-12-26", "close": 28.03, "volume": 1348846.0}, {"date": "2017-12-27", "close": 28.15, "volume": 1346661.0}, {"date": "2017-12-28", "close": 28.36, "volume": 1182289.0}, {"date": "2017-12-29", "close": 28.36, "volume": 1381007.0}, {"date": "2018-01-02", "close": 28.02, "volume": 2553692.0}, {"date": "2018-01-03", "close": 27.96, "volume": 3318313.0}, {"date": "2018-01-04", "close": 27.99, "volume": 4774822.0}, {"date": "2018-01-05", "close": 27.87, "volume": 4535125.0}, {"date": "2018-01-08", "close": 28.04, "volume": 4733566.0}, {"date": "2018-01-09", "close": 27.76, "volume": 2614662.0}, {"date": "2018-01-10", "close": 27.26, "volume": 4141586.0}, {"date": "2018-01-11", "close": 27.43, "volume": 3610034.0}, {"date": "2018-01-12", "close": 27.37, "volume": 3957859.0}, {"date": "2018-01-16", "close": 27.52, "volume": 4905977.0}, {"date": "2018-01-17", "close": 27.88, "volume": 4922868.0}, {"date": "2018-01-18", "close": 27.83, "volume": 4415119.0}, {"date": "2018-01-19", "close": 27.8, "volume": 3564082.0}, {"date": "2018-01-22", "close": 27.79, "volume": 2902169.0}, {"date": "2018-01-23", "close": 28.08, "volume": 2774154.0}, {"date": "2018-01-24", "close": 28.14, "volume": 4402512.0}, {"date": "2018-01-25", "close": 28.38, "volume": 4441794.0}, {"date": "2018-01-26", "close": 28.46, "volume": 3052595.0}, {"date": "2018-01-29", "close": 27.73, "volume": 4638577.0}, {"date": "2018-01-30", "close": 27.82, "volume": 4479458.0}, {"date": "2018-01-31", "close": 28.18, "volume": 4540985.0}, {"date": "2018-02-01", "close": 27.72, "volume": 5210848.0}, {"date": "2018-02-02", "close": 27.55, "volume": 4374318.0}, {"date": "2018-02-05", "close": 26.91, "volume": 4764661.0}, {"date": "2018-02-06", "close": 26.32, "volume": 6605504.0}, {"date": "2018-02-07", "close": 26.36, "volume": 5072864.0}, {"date": "2018-02-08", "close": 25.85, "volume": 5397138.0}, {"date": "2018-02-09", "close": 26.5, "volume": 4156877.0}, {"date": "2018-02-12", "close": 26.73, "volume": 2870879.0}, {"date": "2018-02-13", "close": 26.77, "volume": 3352650.0}, {"date": "2018-02-14", "close": 26.19, "volume": 2989969.0}, {"date": "2018-02-15", "close": 26.76, "volume": 3190059.0}, {"date": "2018-02-16", "close": 26.91, "volume": 3045942.0}, {"date": "2018-02-20", "close": 26.73, "volume": 3638128.0}, {"date": "2018-02-21", "close": 26.23, "volume": 3794883.0}, {"date": "2018-02-22", "close": 27.0, "volume": 5531633.0}, {"date": "2018-02-23", "close": 27.73, "volume": 3971111.0}, {"date": "2018-02-26", "close": 27.79, "volume": 3515577.0}, {"date": "2018-02-27", "close": 27.25, "volume": 3911883.0}, {"date": "2018-02-28", "close": 27.05, "volume": 5170246.0}, {"date": "2018-03-01", "close": 26.72, "volume": 5152536.0}, {"date": "2018-03-02", "close": 26.69, "volume": 3971097.0}, {"date": "2018-03-05", "close": 27.15, "volume": 4651047.0}, {"date": "2018-03-06", "close": 26.77, "volume": 3454691.0}, {"date": "2018-03-07", "close": 26.71, "volume": 3239947.0}, {"date": "2018-03-08", "close": 27.09, "volume": 4395495.0}, {"date": "2018-03-09", "close": 27.13, "volume": 4032919.0}, {"date": "2018-03-12", "close": 27.43, "volume": 4252907.0}, {"date": "2018-03-13", "close": 27.31, "volume": 3492730.0}, {"date": "2018-03-14", "close": 27.05, "volume": 9112929.0}, {"date": "2018-03-15", "close": 26.92, "volume": 9440594.0}, {"date": "2018-03-16", "close": 27.15, "volume": 13785900.0}, {"date": "2018-03-19", "close": 26.95, "volume": 4916556.0}, {"date": "2018-03-20", "close": 26.81, "volume": 7619850.0}, {"date": "2018-03-21", "close": 26.84, "volume": 6536420.0}, {"date": "2018-03-22", "close": 26.73, "volume": 7439487.0}, {"date": "2018-03-23", "close": 26.5, "volume": 5051834.0}, {"date": "2018-03-26", "close": 26.84, "volume": 4171623.0}, {"date": "2018-03-27", "close": 27.09, "volume": 7675270.0}, {"date": "2018-03-28", "close": 26.95, "volume": 5189870.0}, {"date": "2018-03-29", "close": 27.4, "volume": 6023717.0}, {"date": "2018-04-02", "close": 26.98, "volume": 3697233.0}, {"date": "2018-04-03", "close": 27.08, "volume": 4728777.0}, {"date": "2018-04-04", "close": 27.2, "volume": 4033772.0}, {"date": "2018-04-05", "close": 27.29, "volume": 4732729.0}, {"date": "2018-04-06", "close": 26.89, "volume": 5287944.0}, {"date": "2018-04-09", "close": 27.13, "volume": 3882613.0}, {"date": "2018-04-10", "close": 27.1, "volume": 2938622.0}, {"date": "2018-04-11", "close": 26.83, "volume": 2972742.0}, {"date": "2018-04-12", "close": 26.53, "volume": 3108629.0}, {"date": "2018-04-13", "close": 26.67, "volume": 2793189.0}, {"date": "2018-04-16", "close": 27.07, "volume": 3120690.0}, {"date": "2018-04-17", "close": 27.17, "volume": 4225044.0}, {"date": "2018-04-18", "close": 27.14, "volume": 2124470.0}, {"date": "2018-04-19", "close": 26.98, "volume": 3081791.0}, {"date": "2018-04-20", "close": 26.68, "volume": 5106672.0}, {"date": "2018-04-23", "close": 25.94, "volume": 9911388.0}, {"date": "2018-04-24", "close": 25.36, "volume": 11269310.0}, {"date": "2018-04-25", "close": 24.92, "volume": 8427205.0}, {"date": "2018-04-26", "close": 25.11, "volume": 8207061.0}, {"date": "2018-04-27", "close": 25.47, "volume": 8006313.0}, {"date": "2018-04-30", "close": 25.33, "volume": 5030677.0}, {"date": "2018-05-01", "close": 25.44, "volume": 5886338.0}, {"date": "2018-05-02", "close": 25.46, "volume": 5013075.0}, {"date": "2018-05-03", "close": 25.38, "volume": 6267384.0}, {"date": "2018-05-04", "close": 26.39, "volume": 8659379.0}, {"date": "2018-05-07", "close": 26.63, "volume": 8590788.0}, {"date": "2018-05-08", "close": 26.55, "volume": 10320840.0}, {"date": "2018-05-09", "close": 26.27, "volume": 6077939.0}, {"date": "2018-05-10", "close": 26.64, "volume": 5819981.0}, {"date": "2018-05-11", "close": 26.68, "volume": 2331224.0}, {"date": "2018-05-14", "close": 26.49, "volume": 4872172.0}, {"date": "2018-05-15", "close": 26.06, "volume": 5622307.0}, {"date": "2018-05-16", "close": 25.5, "volume": 3850646.0}, {"date": "2018-05-17", "close": 25.29, "volume": 3179014.0}, {"date": "2018-05-18", "close": 25.33, "volume": 3239442.0}, {"date": "2018-05-21", "close": 25.22, "volume": 3874934.0}, {"date": "2018-05-22", "close": 25.41, "volume": 2824011.0}, {"date": "2018-05-23", "close": 25.86, "volume": 4830885.0}, {"date": "2018-05-24", "close": 26.17, "volume": 3115424.0}, {"date": "2018-05-25", "close": 25.98, "volume": 2693825.0}, {"date": "2018-05-29", "close": 25.84, "volume": 4411254.0}, {"date": "2018-05-30", "close": 26.12, "volume": 5890668.0}, {"date": "2018-05-31", "close": 26.13, "volume": 5086605.0}, {"date": "2018-06-01", "close": 25.66, "volume": 4537217.0}, {"date": "2018-06-04", "close": 25.63, "volume": 3768997.0}, {"date": "2018-06-05", "close": 25.66, "volume": 3974165.0}, {"date": "2018-06-06", "close": 25.21, "volume": 2916245.0}, {"date": "2018-06-07", "close": 25.41, "volume": 3008021.0}, {"date": "2018-06-08", "close": 25.35, "volume": 2999478.0}, {"date": "2018-06-11", "close": 25.22, "volume": 2425907.0}, {"date": "2018-06-12", "close": 25.91, "volume": 5509418.0}, {"date": "2018-06-13", "close": 25.64, "volume": 4292894.0}, {"date": "2018-06-14", "close": 26.18, "volume": 3977757.0}, {"date": "2018-06-15", "close": 25.89, "volume": 5972498.0}, {"date": "2018-06-18", "close": 26.08, "volume": 2892957.0}, {"date": "2018-06-19", "close": 26.38, "volume": 2564539.0}, {"date": "2018-06-20", "close": 26.31, "volume": 2698541.0}, {"date": "2018-06-21", "close": 26.52, "volume": 3477295.0}, {"date": "2018-06-22", "close": 26.62, "volume": 3470502.0}, {"date": "2018-06-25", "close": 27.19, "volume": 4149523.0}, {"date": "2018-06-26", "close": 27.33, "volume": 5472330.0}, {"date": "2018-06-27", "close": 27.56, "volume": 3410307.0}, {"date": "2018-06-28", "close": 27.56, "volume": 4000814.0}, {"date": "2018-06-29", "close": 27.71, "volume": 3391805.0}, {"date": "2018-07-02", "close": 27.57, "volume": 3652510.0}, {"date": "2018-07-03", "close": 27.61, "volume": 2342552.0}, {"date": "2018-07-05", "close": 27.75, "volume": 3538632.0}, {"date": "2018-07-06", "close": 27.94, "volume": 2295500.0}, {"date": "2018-07-09", "close": 26.92, "volume": 4216594.0}, {"date": "2018-07-10", "close": 27.11, "volume": 4608883.0}, {"date": "2018-07-11", "close": 27.51, "volume": 3060503.0}, {"date": "2018-07-12", "close": 27.83, "volume": 4647013.0}, {"date": "2018-07-13", "close": 27.76, "volume": 2101522.0}, {"date": "2018-07-16", "close": 27.73, "volume": 2036492.0}, {"date": "2018-07-17", "close": 27.71, "volume": 1629713.0}, {"date": "2018-07-18", "close": 27.61, "volume": 3114280.0}, {"date": "2018-07-19", "close": 28.02, "volume": 3310626.0}, {"date": "2018-07-20", "close": 27.76, "volume": 2422649.0}, {"date": "2018-07-23", "close": 27.64, "volume": 3426897.0}, {"date": "2018-07-24", "close": 27.93, "volume": 6294596.0}, {"date": "2018-07-25", "close": 28.1, "volume": 3787594.0}, {"date": "2018-07-26", "close": 28.17, "volume": 3062347.0}, {"date": "2018-07-27", "close": 28.16, "volume": 2711182.0}, {"date": "2018-07-30", "close": 28.03, "volume": 2546771.0}, {"date": "2018-07-31", "close": 28.48, "volume": 4365632.0}, {"date": "2018-08-01", "close": 27.93, "volume": 3618231.0}, {"date": "2018-08-02", "close": 28.11, "volume": 2634558.0}, {"date": "2018-08-03", "close": 27.97, "volume": 2751630.0}, {"date": "2018-08-06", "close": 28.27, "volume": 3699161.0}, {"date": "2018-08-07", "close": 28.28, "volume": 2449374.0}, {"date": "2018-08-08", "close": 28.24, "volume": 2127103.0}, {"date": "2018-08-09", "close": 28.2, "volume": 1866345.0}, {"date": "2018-08-10", "close": 28.13, "volume": 2972943.0}, {"date": "2018-08-13", "close": 28.22, "volume": 2091446.0}, {"date": "2018-08-14", "close": 28.13, "volume": 2538567.0}, {"date": "2018-08-15", "close": 27.95, "volume": 2572189.0}, {"date": "2018-08-16", "close": 28.29, "volume": 4620585.0}, {"date": "2018-08-17", "close": 28.29, "volume": 3545988.0}, {"date": "2018-08-20", "close": 28.35, "volume": 2443421.0}, {"date": "2018-08-21", "close": 28.06, "volume": 1980713.0}, {"date": "2018-08-22", "close": 27.83, "volume": 1626011.0}, {"date": "2018-08-23", "close": 27.71, "volume": 2074500.0}, {"date": "2018-08-24", "close": 27.88, "volume": 2553603.0}, {"date": "2018-08-27", "close": 27.68, "volume": 1376605.0}, {"date": "2018-08-28", "close": 27.55, "volume": 2092538.0}, {"date": "2018-08-29", "close": 27.79, "volume": 1886790.0}, {"date": "2018-08-30", "close": 27.77, "volume": 2117223.0}, {"date": "2018-08-31", "close": 27.79, "volume": 2625049.0}, {"date": "2018-09-04", "close": 27.92, "volume": 3379552.0}, {"date": "2018-09-05", "close": 28.92, "volume": 4729472.0}, {"date": "2018-09-06", "close": 28.9, "volume": 2945546.0}, {"date": "2018-09-07", "close": 28.51, "volume": 2139470.0}, {"date": "2018-09-10", "close": 28.73, "volume": 1747605.0}, {"date": "2018-09-11", "close": 28.76, "volume": 1960468.0}, {"date": "2018-09-12", "close": 28.58, "volume": 2077783.0}, {"date": "2018-09-13", "close": 28.78, "volume": 3479104.0}, {"date": "2018-09-14", "close": 28.92, "volume": 4591245.0}, {"date": "2018-09-17", "close": 28.78, "volume": 2741888.0}, {"date": "2018-09-18", "close": 28.6, "volume": 2625464.0}, {"date": "2018-09-19", "close": 27.91, "volume": 2459107.0}, {"date": "2018-09-20", "close": 28.0, "volume": 2217327.0}, {"date": "2018-09-21", "close": 28.03, "volume": 5653509.0}, {"date": "2018-09-24", "close": 27.82, "volume": 2406179.0}, {"date": "2018-09-25", "close": 27.65, "volume": 11356280.0}, {"date": "2018-09-26", "close": 27.25, "volume": 57280970.0}, {"date": "2018-09-27", "close": 27.42, "volume": 21018540.0}, {"date": "2018-09-28", "close": 27.65, "volume": 16733270.0}, {"date": "2018-10-01", "close": 27.54, "volume": 5067160.0}, {"date": "2018-10-02", "close": 27.91, "volume": 10114630.0}, {"date": "2018-10-03", "close": 27.32, "volume": 8010259.0}, {"date": "2018-10-04", "close": 27.28, "volume": 6111985.0}, {"date": "2018-10-05", "close": 27.73, "volume": 6178580.0}, {"date": "2018-10-08", "close": 27.95, "volume": 5810081.0}, {"date": "2018-10-09", "close": 28.13, "volume": 5600353.0}, {"date": "2018-10-10", "close": 27.88, "volume": 6935391.0}, {"date": "2018-10-11", "close": 27.15, "volume": 5411355.0}, {"date": "2018-10-12", "close": 27.34, "volume": 6715801.0}, {"date": "2018-10-15", "close": 27.55, "volume": 5238579.0}, {"date": "2018-10-16", "close": 27.75, "volume": 4029069.0}, {"date": "2018-10-17", "close": 27.56, "volume": 3526135.0}, {"date": "2018-10-18", "close": 27.76, "volume": 4661671.0}, {"date": "2018-10-19", "close": 28.12, "volume": 4859833.0}, {"date": "2018-10-22", "close": 27.81, "volume": 4400509.0}, {"date": "2018-10-23", "close": 27.67, "volume": 5156768.0}, {"date": "2018-10-24", "close": 27.91, "volume": 6188880.0}, {"date": "2018-10-25", "close": 27.75, "volume": 6621582.0}, {"date": "2018-10-26", "close": 27.17, "volume": 5102582.0}, {"date": "2018-10-29", "close": 27.22, "volume": 3933223.0}, {"date": "2018-10-30", "close": 27.3, "volume": 4479286.0}, {"date": "2018-10-31", "close": 27.01, "volume": 5599313.0}, {"date": "2018-11-01", "close": 27.19, "volume": 3889662.0}, {"date": "2018-11-02", "close": 26.96, "volume": 4168225.0}, {"date": "2018-11-05", "close": 27.49, "volume": 3788022.0}, {"date": "2018-11-06", "close": 27.8, "volume": 3969621.0}, {"date": "2018-11-07", "close": 28.32, "volume": 6670488.0}, {"date": "2018-11-08", "close": 28.06, "volume": 6806186.0}, {"date": "2018-11-09", "close": 28.13, "volume": 4999741.0}, {"date": "2018-11-12", "close": 28.1, "volume": 3971348.0}, {"date": "2018-11-13", "close": 28.22, "volume": 5826256.0}, {"date": "2018-11-14", "close": 27.46, "volume": 5102641.0}, {"date": "2018-11-15", "close": 27.55, "volume": 6089928.0}, {"date": "2018-11-16", "close": 27.73, "volume": 5646008.0}, {"date": "2018-11-19", "close": 27.97, "volume": 3982559.0}, {"date": "2018-11-20", "close": 27.85, "volume": 3300561.0}, {"date": "2018-11-21", "close": 27.81, "volume": 4503243.0}, {"date": "2018-11-23", "close": 27.65, "volume": 2193208.0}, {"date": "2018-11-26", "close": 27.81, "volume": 4380121.0}, {"date": "2018-11-27", "close": 27.95, "volume": 3040960.0}, {"date": "2018-11-28", "close": 28.01, "volume": 4747078.0}, {"date": "2018-11-29", "close": 27.74, "volume": 5333925.0}, {"date": "2018-11-30", "close": 28.01, "volume": 6082911.0}, {"date": "2018-12-03", "close": 28.37, "volume": 5457112.0}, {"date": "2018-12-04", "close": 28.05, "volume": 6150019.0}, {"date": "2018-12-06", "close": 28.17, "volume": 4820282.0}, {"date": "2018-12-07", "close": 28.38, "volume": 5079205.0}, {"date": "2018-12-10", "close": 28.46, "volume": 4090896.0}, {"date": "2018-12-11", "close": 28.78, "volume": 5163183.0}, {"date": "2018-12-12", "close": 28.89, "volume": 5872013.0}, {"date": "2018-12-13", "close": 29.34, "volume": 8095030.0}, {"date": "2018-12-14", "close": 29.3, "volume": 6404853.0}, {"date": "2018-12-17", "close": 28.91, "volume": 9370694.0}, {"date": "2018-12-18", "close": 28.3, "volume": 6830268.0}, {"date": "2018-12-19", "close": 28.39, "volume": 5648032.0}, {"date": "2018-12-20", "close": 28.4, "volume": 6236775.0}, {"date": "2018-12-21", "close": 28.37, "volume": 9960001.0}, {"date": "2018-12-24", "close": 27.22, "volume": 2966629.0}, {"date": "2018-12-26", "close": 27.65, "volume": 4877780.0}, {"date": "2018-12-27", "close": 28.09, "volume": 5378912.0}, {"date": "2018-12-28", "close": 28.0, "volume": 3812491.0}, {"date": "2018-12-31", "close": 28.23, "volume": 3579036.0}, {"date": "2019-01-02", "close": 28.0, "volume": 4027269.0}, {"date": "2019-01-03", "close": 28.16, "volume": 7840439.0}, {"date": "2019-01-04", "close": 28.68, "volume": 6656161.0}, {"date": "2019-01-07", "close": 28.79, "volume": 7076914.0}, {"date": "2019-01-08", "close": 29.34, "volume": 4651423.0}, {"date": "2019-01-09", "close": 28.98, "volume": 4719600.0}, {"date": "2019-01-10", "close": 29.51, "volume": 3435626.0}, {"date": "2019-01-11", "close": 29.38, "volume": 3729124.0}, {"date": "2019-01-14", "close": 29.2, "volume": 5669817.0}, {"date": "2019-01-15", "close": 29.29, "volume": 5085269.0}, {"date": "2019-01-16", "close": 29.52, "volume": 4737426.0}, {"date": "2019-01-17", "close": 29.54, "volume": 3699634.0}, {"date": "2019-01-18", "close": 29.44, "volume": 6711118.0}, {"date": "2019-01-22", "close": 29.61, "volume": 7509627.0}, {"date": "2019-01-23", "close": 29.87, "volume": 4786082.0}, {"date": "2019-01-24", "close": 30.12, "volume": 6317645.0}, {"date": "2019-01-25", "close": 29.79, "volume": 5605437.0}, {"date": "2019-01-28", "close": 29.86, "volume": 6318358.0}, {"date": "2019-01-29", "close": 30.03, "volume": 4119338.0}, {"date": "2019-01-30", "close": 30.21, "volume": 3664568.0}, {"date": "2019-01-31", "close": 30.92, "volume": 6462082.0}, {"date": "2019-02-01", "close": 30.81, "volume": 4024922.0}, {"date": "2019-02-04", "close": 30.93, "volume": 4880188.0}, {"date": "2019-02-05", "close": 30.83, "volume": 6156793.0}, {"date": "2019-02-06", "close": 30.6, "volume": 4231333.0}, {"date": "2019-02-07", "close": 30.81, "volume": 4004720.0}, {"date": "2019-02-08", "close": 30.85, "volume": 4929259.0}, {"date": "2019-02-11", "close": 30.79, "volume": 4339653.0}, {"date": "2019-02-12", "close": 30.84, "volume": 4621315.0}, {"date": "2019-02-13", "close": 30.76, "volume": 3379729.0}, {"date": "2019-02-14", "close": 30.83, "volume": 3626640.0}, {"date": "2019-02-15", "close": 30.89, "volume": 3797446.0}, {"date": "2019-02-19", "close": 31.21, "volume": 4637992.0}, {"date": "2019-02-20", "close": 30.98, "volume": 4870314.0}, {"date": "2019-02-21", "close": 31.22, "volume": 2864170.0}, {"date": "2019-02-22", "close": 31.4, "volume": 3042351.0}, {"date": "2019-02-25", "close": 31.01, "volume": 3382358.0}, {"date": "2019-02-26", "close": 30.93, "volume": 4009001.0}, {"date": "2019-02-27", "close": 31.16, "volume": 6019748.0}, {"date": "2019-02-28", "close": 30.14, "volume": 11260000.0}, {"date": "2019-03-01", "close": 30.17, "volume": 5962336.0}, {"date": "2019-03-04", "close": 30.34, "volume": 4788277.0}, {"date": "2019-03-05", "close": 30.17, "volume": 4445873.0}, {"date": "2019-03-06", "close": 30.1, "volume": 4117962.0}, {"date": "2019-03-07", "close": 30.03, "volume": 5644214.0}, {"date": "2019-03-08", "close": 30.03, "volume": 3960475.0}, {"date": "2019-03-11", "close": 30.43, "volume": 4084801.0}, {"date": "2019-03-12", "close": 30.68, "volume": 3943988.0}, {"date": "2019-03-13", "close": 30.41, "volume": 6370314.0}, {"date": "2019-03-14", "close": 30.41, "volume": 5730152.0}, {"date": "2019-03-15", "close": 30.81, "volume": 9949230.0}, {"date": "2019-03-18", "close": 30.58, "volume": 5015219.0}, {"date": "2019-03-19", "close": 30.27, "volume": 3632299.0}, {"date": "2019-03-20", "close": 30.26, "volume": 3466382.0}, {"date": "2019-03-21", "close": 30.62, "volume": 2916502.0}, {"date": "2019-03-22", "close": 30.72, "volume": 3836124.0}, {"date": "2019-03-25", "close": 30.8, "volume": 2888528.0}, {"date": "2019-03-26", "close": 30.93, "volume": 2445498.0}, {"date": "2019-03-27", "close": 30.54, "volume": 3797548.0}, {"date": "2019-03-28", "close": 30.33, "volume": 4122658.0}, {"date": "2019-03-29", "close": 30.7, "volume": 4084488.0}, {"date": "2019-04-01", "close": 30.7, "volume": 3081521.0}, {"date": "2019-04-02", "close": 30.78, "volume": 3940504.0}, {"date": "2019-04-03", "close": 30.7, "volume": 3371973.0}, {"date": "2019-04-04", "close": 30.53, "volume": 2680465.0}, {"date": "2019-04-05", "close": 30.87, "volume": 3856874.0}, {"date": "2019-04-08", "close": 30.46, "volume": 4356926.0}, {"date": "2019-04-09", "close": 30.32, "volume": 4005615.0}, {"date": "2019-04-10", "close": 30.2, "volume": 4630889.0}, {"date": "2019-04-11", "close": 30.29, "volume": 4812817.0}, {"date": "2019-04-12", "close": 30.57, "volume": 5162385.0}, {"date": "2019-04-15", "close": 30.5, "volume": 4584894.0}, {"date": "2019-04-16", "close": 30.15, "volume": 3429584.0}, {"date": "2019-04-17", "close": 30.01, "volume": 2866761.0}, {"date": "2019-04-18", "close": 30.29, "volume": 3800144.0}, {"date": "2019-04-22", "close": 30.48, "volume": 3154687.0}, {"date": "2019-04-23", "close": 30.62, "volume": 3847830.0}, {"date": "2019-04-24", "close": 30.29, "volume": 6147504.0}, {"date": "2019-04-25", "close": 30.51, "volume": 4749800.0}, {"date": "2019-04-26", "close": 30.47, "volume": 2843211.0}, {"date": "2019-04-29", "close": 30.45, "volume": 2378492.0}, {"date": "2019-04-30", "close": 31.0, "volume": 4410236.0}, {"date": "2019-05-01", "close": 30.78, "volume": 6036209.0}, {"date": "2019-05-02", "close": 30.75, "volume": 5859276.0}, {"date": "2019-05-03", "close": 31.15, "volume": 2679396.0}, {"date": "2019-05-06", "close": 31.05, "volume": 2891123.0}, {"date": "2019-05-07", "close": 30.81, "volume": 4483719.0}, {"date": "2019-05-08", "close": 30.45, "volume": 3748239.0}, {"date": "2019-05-09", "close": 29.25, "volume": 9883089.0}, {"date": "2019-05-10", "close": 29.66, "volume": 7522986.0}, {"date": "2019-05-13", "close": 30.16, "volume": 6339733.0}, {"date": "2019-05-14", "close": 29.78, "volume": 8550184.0}, {"date": "2019-05-15", "close": 29.42, "volume": 5835449.0}, {"date": "2019-05-16", "close": 29.6, "volume": 4546229.0}, {"date": "2019-05-17", "close": 29.77, "volume": 4612539.0}, {"date": "2019-05-20", "close": 29.64, "volume": 3895118.0}, {"date": "2019-05-21", "close": 29.52, "volume": 3804737.0}, {"date": "2019-05-22", "close": 29.55, "volume": 6442058.0}, {"date": "2019-05-23", "close": 29.42, "volume": 6392627.0}, {"date": "2019-05-24", "close": 29.39, "volume": 3848486.0}, {"date": "2019-05-28", "close": 28.82, "volume": 6517814.0}, {"date": "2019-05-29", "close": 28.45, "volume": 4157435.0}, {"date": "2019-05-30", "close": 28.27, "volume": 3999255.0}, {"date": "2019-05-31", "close": 28.44, "volume": 5326374.0}, {"date": "2019-06-03", "close": 28.66, "volume": 4841721.0}, {"date": "2019-06-04", "close": 28.82, "volume": 5360521.0}, {"date": "2019-06-05", "close": 29.04, "volume": 5904187.0}, {"date": "2019-06-06", "close": 29.15, "volume": 4823277.0}, {"date": "2019-06-07", "close": 28.82, "volume": 4008978.0}, {"date": "2019-06-10", "close": 28.92, "volume": 3184255.0}, {"date": "2019-06-11", "close": 28.64, "volume": 6415584.0}, {"date": "2019-06-12", "close": 28.98, "volume": 2896158.0}, {"date": "2019-06-13", "close": 29.26, "volume": 4925579.0}, {"date": "2019-06-14", "close": 29.62, "volume": 4508738.0}, {"date": "2019-06-17", "close": 29.6, "volume": 4389172.0}, {"date": "2019-06-18", "close": 29.54, "volume": 3700135.0}, {"date": "2019-06-19", "close": 29.98, "volume": 3814357.0}, {"date": "2019-06-20", "close": 30.04, "volume": 2880964.0}, {"date": "2019-06-21", "close": 29.92, "volume": 6042450.0}, {"date": "2019-06-24", "close": 29.85, "volume": 3363486.0}, {"date": "2019-06-25", "close": 29.51, "volume": 4435322.0}, {"date": "2019-06-26", "close": 28.65, "volume": 5227422.0}, {"date": "2019-06-27", "close": 28.51, "volume": 5255649.0}, {"date": "2019-06-28", "close": 28.63, "volume": 5489487.0}, {"date": "2019-07-01", "close": 28.49, "volume": 3377624.0}, {"date": "2019-07-02", "close": 29.0, "volume": 4275077.0}, {"date": "2019-07-03", "close": 29.43, "volume": 2772478.0}, {"date": "2019-07-05", "close": 29.44, "volume": 3883842.0}, {"date": "2019-07-08", "close": 29.16, "volume": 4059216.0}, {"date": "2019-07-09", "close": 29.09, "volume": 3367465.0}, {"date": "2019-07-10", "close": 29.01, "volume": 4321421.0}, {"date": "2019-07-11", "close": 29.06, "volume": 5126888.0}, {"date": "2019-07-12", "close": 28.87, "volume": 3580101.0}, {"date": "2019-07-15", "close": 28.99, "volume": 3846004.0}, {"date": "2019-07-16", "close": 28.9, "volume": 4179173.0}, {"date": "2019-07-17", "close": 29.01, "volume": 3019328.0}, {"date": "2019-07-18", "close": 29.25, "volume": 2659886.0}, {"date": "2019-07-19", "close": 28.64, "volume": 4040091.0}, {"date": "2019-07-22", "close": 28.68, "volume": 3184936.0}, {"date": "2019-07-23", "close": 28.69, "volume": 4898961.0}, {"date": "2019-07-24", "close": 28.43, "volume": 3576615.0}, {"date": "2019-07-25", "close": 28.55, "volume": 3548794.0}, {"date": "2019-07-26", "close": 28.8, "volume": 2340889.0}, {"date": "2019-07-29", "close": 28.76, "volume": 2081108.0}, {"date": "2019-07-30", "close": 28.84, "volume": 4805212.0}, {"date": "2019-07-31", "close": 29.01, "volume": 8457698.0}, {"date": "2019-08-01", "close": 29.09, "volume": 5254669.0}, {"date": "2019-08-02", "close": 29.33, "volume": 4187870.0}, {"date": "2019-08-05", "close": 28.55, "volume": 4359026.0}, {"date": "2019-08-06", "close": 28.86, "volume": 6017918.0}, {"date": "2019-08-07", "close": 28.06, "volume": 8670025.0}, {"date": "2019-08-08", "close": 27.83, "volume": 5609206.0}, {"date": "2019-08-09", "close": 27.62, "volume": 4311910.0}, {"date": "2019-08-12", "close": 27.76, "volume": 5384994.0}, {"date": "2019-08-13", "close": 28.0, "volume": 5307810.0}, {"date": "2019-08-14", "close": 27.5, "volume": 5185016.0}, {"date": "2019-08-15", "close": 27.57, "volume": 4620693.0}, {"date": "2019-08-16", "close": 27.87, "volume": 3940560.0}, {"date": "2019-08-19", "close": 28.11, "volume": 2851675.0}, {"date": "2019-08-20", "close": 27.83, "volume": 2565200.0}, {"date": "2019-08-21", "close": 27.92, "volume": 2808526.0}, {"date": "2019-08-22", "close": 28.02, "volume": 3054111.0}, {"date": "2019-08-23", "close": 27.42, "volume": 2821647.0}, {"date": "2019-08-26", "close": 27.58, "volume": 2183518.0}, {"date": "2019-08-27", "close": 27.28, "volume": 5155403.0}, {"date": "2019-08-28", "close": 27.31, "volume": 3572110.0}, {"date": "2019-08-29", "close": 27.62, "volume": 4742067.0}, {"date": "2019-08-30", "close": 27.69, "volume": 4357416.0}, {"date": "2019-09-03", "close": 28.29, "volume": 5284234.0}, {"date": "2019-09-04", "close": 28.15, "volume": 2689103.0}, {"date": "2019-09-05", "close": 27.99, "volume": 4055447.0}, {"date": "2019-09-06", "close": 28.5, "volume": 5483923.0}, {"date": "2019-09-09", "close": 28.78, "volume": 4254726.0}, {"date": "2019-09-10", "close": 29.31, "volume": 7623850.0}, {"date": "2019-09-11", "close": 30.41, "volume": 7663238.0}, {"date": "2019-09-12", "close": 29.88, "volume": 5511321.0}, {"date": "2019-09-13", "close": 29.85, "volume": 3385292.0}, {"date": "2019-09-16", "close": 30.34, "volume": 3758608.0}, {"date": "2019-09-17", "close": 29.91, "volume": 4528630.0}, {"date": "2019-09-18", "close": 29.97, "volume": 5544560.0}, {"date": "2019-09-19", "close": 30.04, "volume": 3456120.0}, {"date": "2019-09-20", "close": 30.33, "volume": 5453902.0}, {"date": "2019-09-23", "close": 30.4, "volume": 2905603.0}, {"date": "2019-09-24", "close": 30.45, "volume": 4089783.0}, {"date": "2019-09-25", "close": 30.61, "volume": 3137985.0}, {"date": "2019-09-26", "close": 30.12, "volume": 4809433.0}, {"date": "2019-09-27", "close": 30.0, "volume": 4957476.0}, {"date": "2019-09-30", "close": 30.18, "volume": 5518519.0}, {"date": "2019-10-01", "close": 29.89, "volume": 4112093.0}, {"date": "2019-10-02", "close": 29.12, "volume": 5012878.0}, {"date": "2019-10-03", "close": 28.9, "volume": 10083630.0}, {"date": "2019-10-04", "close": 29.25, "volume": 4391653.0}, {"date": "2019-10-07", "close": 28.83, "volume": 2935747.0}, {"date": "2019-10-08", "close": 28.18, "volume": 4264823.0}, {"date": "2019-10-09", "close": 28.14, "volume": 4522130.0}, {"date": "2019-10-10", "close": 28.16, "volume": 5666502.0}, {"date": "2019-10-11", "close": 28.27, "volume": 3435234.0}, {"date": "2019-10-14", "close": 27.89, "volume": 2913014.0}, {"date": "2019-10-15", "close": 28.18, "volume": 5203806.0}, {"date": "2019-10-16", "close": 28.62, "volume": 6329411.0}, {"date": "2019-10-17", "close": 28.71, "volume": 3738384.0}, {"date": "2019-10-18", "close": 28.64, "volume": 3528618.0}, {"date": "2019-10-21", "close": 28.74, "volume": 3144671.0}, {"date": "2019-10-22", "close": 29.29, "volume": 5322375.0}, {"date": "2019-10-23", "close": 29.6, "volume": 4787630.0}, {"date": "2019-10-24", "close": 30.16, "volume": 6277334.0}, {"date": "2019-10-25", "close": 29.54, "volume": 4688105.0}, {"date": "2019-10-28", "close": 29.14, "volume": 3259709.0}, {"date": "2019-10-29", "close": 29.04, "volume": 4098152.0}, {"date": "2019-10-30", "close": 29.08, "volume": 2671487.0}, {"date": "2019-10-31", "close": 29.07, "volume": 2499173.0}, {"date": "2019-11-01", "close": 29.02, "volume": 2703224.0}, {"date": "2019-11-04", "close": 28.91, "volume": 3922730.0}, {"date": "2019-11-05", "close": 28.74, "volume": 4278275.0}, {"date": "2019-11-06", "close": 28.77, "volume": 4258142.0}, {"date": "2019-11-07", "close": 29.0, "volume": 5569906.0}, {"date": "2019-11-08", "close": 28.78, "volume": 5574395.0}, {"date": "2019-11-11", "close": 27.7, "volume": 6165641.0}, {"date": "2019-11-12", "close": 27.94, "volume": 3945777.0}, {"date": "2019-11-13", "close": 28.09, "volume": 3766070.0}, {"date": "2019-11-14", "close": 26.69, "volume": 14522350.0}, {"date": "2019-11-15", "close": 25.48, "volume": 18773410.0}, {"date": "2019-11-18", "close": 25.16, "volume": 7679460.0}, {"date": "2019-11-19", "close": 25.34, "volume": 8525596.0}, {"date": "2019-11-20", "close": 24.45, "volume": 7032916.0}, {"date": "2019-11-21", "close": 24.54, "volume": 9361413.0}, {"date": "2019-11-22", "close": 24.75, "volume": 6194931.0}, {"date": "2019-11-25", "close": 24.8, "volume": 4678117.0}, {"date": "2019-11-26", "close": 24.49, "volume": 6156711.0}, {"date": "2019-11-27", "close": 24.67, "volume": 3089166.0}, {"date": "2019-11-29", "close": 24.56, "volume": 2116055.0}, {"date": "2019-12-02", "close": 24.39, "volume": 3394992.0}, {"date": "2019-12-03", "close": 24.4, "volume": 4168163.0}, {"date": "2019-12-04", "close": 24.72, "volume": 4275937.0}, {"date": "2019-12-05", "close": 24.79, "volume": 3638056.0}, {"date": "2019-12-06", "close": 25.02, "volume": 4806550.0}, {"date": "2019-12-09", "close": 25.04, "volume": 3790045.0}, {"date": "2019-12-10", "close": 24.96, "volume": 4253343.0}, {"date": "2019-12-11", "close": 25.11, "volume": 4811613.0}, {"date": "2019-12-12", "close": 24.82, "volume": 6812020.0}, {"date": "2019-12-13", "close": 25.94, "volume": 13385380.0}, {"date": "2019-12-16", "close": 26.35, "volume": 7094586.0}, {"date": "2019-12-17", "close": 26.41, "volume": 10974220.0}, {"date": "2019-12-18", "close": 26.85, "volume": 6808625.0}, {"date": "2019-12-19", "close": 26.78, "volume": 8020514.0}, {"date": "2019-12-20", "close": 26.73, "volume": 15120430.0}, {"date": "2019-12-23", "close": 26.73, "volume": 4651687.0}, {"date": "2019-12-24", "close": 26.76, "volume": 1963732.0}, {"date": "2019-12-26", "close": 26.91, "volume": 1994281.0}, {"date": "2019-12-27", "close": 26.91, "volume": 3099692.0}, {"date": "2019-12-30", "close": 26.91, "volume": 3557284.0}, {"date": "2019-12-31", "close": 27.27, "volume": 3443195.0}, {"date": "2020-01-02", "close": 26.95, "volume": 3385818.0}, {"date": "2020-01-03", "close": 26.79, "volume": 3405430.0}, {"date": "2020-01-06", "close": 26.75, "volume": 3516065.0}, {"date": "2020-01-07", "close": 26.87, "volume": 4252205.0}, {"date": "2020-01-08", "close": 26.64, "volume": 5922605.0}, {"date": "2020-01-09", "close": 26.45, "volume": 5709500.0}, {"date": "2020-01-10", "close": 26.3, "volume": 8430688.0}, {"date": "2020-01-13", "close": 26.28, "volume": 4303647.0}, {"date": "2020-01-14", "close": 26.66, "volume": 4837220.0}, {"date": "2020-01-15", "close": 27.0, "volume": 3302810.0}, {"date": "2020-01-16", "close": 27.05, "volume": 4761392.0}, {"date": "2020-01-17", "close": 27.05, "volume": 4882448.0}, {"date": "2020-01-21", "close": 27.01, "volume": 5347742.0}, {"date": "2020-01-22", "close": 26.18, "volume": 11147610.0}, {"date": "2020-01-23", "close": 26.93, "volume": 5030521.0}, {"date": "2020-01-24", "close": 26.46, "volume": 6227444.0}, {"date": "2020-01-27", "close": 26.21, "volume": 4298491.0}, {"date": "2020-01-28", "close": 26.31, "volume": 4442150.0}, {"date": "2020-01-29", "close": 26.58, "volume": 3266435.0}, {"date": "2020-01-30", "close": 26.67, "volume": 2631467.0}, {"date": "2020-01-31", "close": 26.48, "volume": 5125358.0}, {"date": "2020-02-03", "close": 26.34, "volume": 5998611.0}, {"date": "2020-02-04", "close": 26.52, "volume": 5840769.0}, {"date": "2020-02-05", "close": 26.75, "volume": 4011887.0}, {"date": "2020-02-06", "close": 26.86, "volume": 4190389.0}, {"date": "2020-02-07", "close": 26.72, "volume": 4284661.0}, {"date": "2020-02-10", "close": 26.86, "volume": 3708693.0}, {"date": "2020-02-11", "close": 27.03, "volume": 2050978.0}, {"date": "2020-02-12", "close": 27.12, "volume": 2535080.0}, {"date": "2020-02-13", "close": 27.18, "volume": 2565670.0}, {"date": "2020-02-14", "close": 27.18, "volume": 3707623.0}, {"date": "2020-02-18", "close": 27.08, "volume": 5284771.0}, {"date": "2020-02-19", "close": 26.43, "volume": 6321008.0}, {"date": "2020-02-20", "close": 25.72, "volume": 9634507.0}, {"date": "2020-02-21", "close": 25.27, "volume": 13501850.0}, {"date": "2020-02-24", "close": 25.22, "volume": 6522783.0}, {"date": "2020-02-25", "close": 24.49, "volume": 6731368.0}, {"date": "2020-02-26", "close": 24.08, "volume": 5898577.0}, {"date": "2020-02-27", "close": 24.16, "volume": 12105530.0}, {"date": "2020-02-28", "close": 23.02, "volume": 12507090.0}, {"date": "2020-03-02", "close": 23.75, "volume": 7324576.0}, {"date": "2020-03-03", "close": 23.1, "volume": 10594040.0}, {"date": "2020-03-04", "close": 23.82, "volume": 6441580.0}, {"date": "2020-03-05", "close": 22.67, "volume": 9387450.0}, {"date": "2020-03-06", "close": 21.55, "volume": 11016930.0}, {"date": "2020-03-09", "close": 18.03, "volume": 11313730.0}, {"date": "2020-03-10", "close": 18.71, "volume": 14277220.0}, {"date": "2020-03-11", "close": 17.66, "volume": 16348940.0}, {"date": "2020-03-12", "close": 14.87, "volume": 13138120.0}, {"date": "2020-03-13", "close": 15.55, "volume": 11802130.0}, {"date": "2020-03-16", "close": 12.48, "volume": 12262420.0}, {"date": "2020-03-17", "close": 14.65, "volume": 12252320.0}, {"date": "2020-03-18", "close": 12.47, "volume": 9909666.0}, {"date": "2020-03-19", "close": 12.23, "volume": 6883796.0}, {"date": "2020-03-20", "close": 12.48, "volume": 16152250.0}, {"date": "2020-03-23", "close": 12.1, "volume": 7791015.0}, {"date": "2020-03-24", "close": 13.63, "volume": 6956767.0}, {"date": "2020-03-25", "close": 15.13, "volume": 10463370.0}, {"date": "2020-03-26", "close": 15.89, "volume": 9138008.0}, {"date": "2020-03-27", "close": 16.3, "volume": 9872319.0}, {"date": "2020-03-30", "close": 16.23, "volume": 7026604.0}, {"date": "2020-03-31", "close": 15.45, "volume": 8538189.0}, {"date": "2020-04-01", "close": 14.12, "volume": 9715373.0}, {"date": "2020-04-02", "close": 14.13, "volume": 18760790.0}, {"date": "2020-04-03", "close": 13.44, "volume": 18401710.0}, {"date": "2020-04-06", "close": 15.3, "volume": 8633777.0}, {"date": "2020-04-07", "close": 15.47, "volume": 10940910.0}, {"date": "2020-04-08", "close": 16.82, "volume": 7016398.0}, {"date": "2020-04-09", "close": 17.81, "volume": 10495750.0}, {"date": "2020-04-13", "close": 16.89, "volume": 6616241.0}, {"date": "2020-04-14", "close": 17.0, "volume": 5513658.0}, {"date": "2020-04-15", "close": 15.87, "volume": 8433517.0}, {"date": "2020-04-16", "close": 15.79, "volume": 5809475.0}, {"date": "2020-04-17", "close": 16.53, "volume": 7588246.0}, {"date": "2020-04-20", "close": 15.75, "volume": 6976788.0}, {"date": "2020-04-21", "close": 15.51, "volume": 5108866.0}, {"date": "2020-04-22", "close": 16.19, "volume": 5985898.0}, {"date": "2020-04-23", "close": 16.42, "volume": 7125196.0}, {"date": "2020-04-24", "close": 16.68, "volume": 5995572.0}, {"date": "2020-04-27", "close": 17.32, "volume": 5612726.0}, {"date": "2020-04-28", "close": 17.41, "volume": 5047978.0}, {"date": "2020-04-29", "close": 17.69, "volume": 4675194.0}, {"date": "2020-04-30", "close": 17.03, "volume": 6477489.0}, {"date": "2020-05-01", "close": 16.46, "volume": 3554063.0}, {"date": "2020-05-04", "close": 16.36, "volume": 4730445.0}, {"date": "2020-05-05", "close": 16.39, "volume": 3896801.0}, {"date": "2020-05-06", "close": 15.98, "volume": 6115711.0}, {"date": "2020-05-07", "close": 17.81, "volume": 27800320.0}, {"date": "2020-05-08", "close": 18.59, "volume": 17847660.0}, {"date": "2020-05-11", "close": 18.18, "volume": 9988045.0}, {"date": "2020-05-12", "close": 17.79, "volume": 16858160.0}, {"date": "2020-05-13", "close": 16.9, "volume": 8421617.0}, {"date": "2020-05-14", "close": 17.28, "volume": 14667830.0}, {"date": "2020-05-15", "close": 16.8, "volume": 13774160.0}, {"date": "2020-05-18", "close": 17.49, "volume": 12625820.0}, {"date": "2020-05-19", "close": 17.04, "volume": 7583402.0}, {"date": "2020-05-20", "close": 16.92, "volume": 8979023.0}, {"date": "2020-05-21", "close": 16.76, "volume": 6678326.0}, {"date": "2020-05-22", "close": 16.92, "volume": 6535276.0}, {"date": "2020-05-26", "close": 17.49, "volume": 9083965.0}, {"date": "2020-05-27", "close": 17.5, "volume": 8866155.0}, {"date": "2020-05-28", "close": 18.02, "volume": 8638896.0}, {"date": "2020-05-29", "close": 17.78, "volume": 12805890.0}, {"date": "2020-06-01", "close": 18.05, "volume": 7149212.0}, {"date": "2020-06-02", "close": 18.1, "volume": 10456310.0}, {"date": "2020-06-03", "close": 18.46, "volume": 9318115.0}, {"date": "2020-06-04", "close": 18.05, "volume": 8684909.0}, {"date": "2020-06-05", "close": 18.25, "volume": 14693640.0}, {"date": "2020-06-08", "close": 19.09, "volume": 16830750.0}, {"date": "2020-06-09", "close": 18.63, "volume": 14122390.0}, {"date": "2020-06-10", "close": 18.39, "volume": 10804900.0}, {"date": "2020-06-11", "close": 17.77, "volume": 14137850.0}, {"date": "2020-06-12", "close": 18.0, "volume": 10230380.0}, {"date": "2020-06-15", "close": 18.27, "volume": 9072659.0}, {"date": "2020-06-16", "close": 18.39, "volume": 8157375.0}, {"date": "2020-06-17", "close": 18.46, "volume": 8001568.0}, {"date": "2020-06-18", "close": 18.35, "volume": 9331133.0}, {"date": "2020-06-19", "close": 17.79, "volume": 21466320.0}, {"date": "2020-06-22", "close": 18.05, "volume": 8486997.0}, {"date": "2020-06-23", "close": 18.18, "volume": 6500201.0}, {"date": "2020-06-24", "close": 18.33, "volume": 12808370.0}, {"date": "2020-06-25", "close": 18.15, "volume": 9782203.0}, {"date": "2020-06-26", "close": 17.7, "volume": 14146220.0}, {"date": "2020-06-29", "close": 18.62, "volume": 9176285.0}, {"date": "2020-06-30", "close": 18.67, "volume": 6321113.0}, {"date": "2020-07-01", "close": 19.27, "volume": 10663650.0}, {"date": "2020-07-02", "close": 19.46, "volume": 7950045.0}, {"date": "2020-07-06", "close": 19.6, "volume": 7024498.0}, {"date": "2020-07-07", "close": 19.49, "volume": 5533553.0}, {"date": "2020-07-08", "close": 19.33, "volume": 5555182.0}, {"date": "2020-07-09", "close": 18.95, "volume": 14225330.0}, {"date": "2020-07-10", "close": 19.27, "volume": 4330207.0}, {"date": "2020-07-13", "close": 19.21, "volume": 6914832.0}, {"date": "2020-07-14", "close": 19.28, "volume": 11003900.0}, {"date": "2020-07-15", "close": 19.3, "volume": 5236917.0}, {"date": "2020-07-16", "close": 19.29, "volume": 4771431.0}, {"date": "2020-07-17", "close": 19.86, "volume": 7708277.0}, {"date": "2020-07-20", "close": 19.18, "volume": 4760133.0}, {"date": "2020-07-21", "close": 19.4, "volume": 6556593.0}, {"date": "2020-07-22", "close": 20.01, "volume": 7282561.0}, {"date": "2020-07-23", "close": 20.21, "volume": 5931013.0}, {"date": "2020-07-24", "close": 19.74, "volume": 3685889.0}, {"date": "2020-07-27", "close": 19.07, "volume": 7229926.0}, {"date": "2020-07-28", "close": 19.35, "volume": 3973080.0}, {"date": "2020-07-29", "close": 19.43, "volume": 4183700.0}, {"date": "2020-07-30", "close": 19.13, "volume": 7231583.0}, {"date": "2020-07-31", "close": 19.01, "volume": 16893380.0}, {"date": "2020-08-03", "close": 19.32, "volume": 5847185.0}, {"date": "2020-08-04", "close": 19.49, "volume": 8598358.0}, {"date": "2020-08-05", "close": 19.02, "volume": 8742571.0}, {"date": "2020-08-06", "close": 20.27, "volume": 11881250.0}, {"date": "2020-08-07", "close": 20.41, "volume": 7286401.0}, {"date": "2020-08-10", "close": 20.98, "volume": 4454734.0}, {"date": "2020-08-11", "close": 20.61, "volume": 5286233.0}, {"date": "2020-08-12", "close": 20.4, "volume": 8297450.0}, {"date": "2020-08-13", "close": 20.74, "volume": 5698279.0}, {"date": "2020-08-14", "close": 20.54, "volume": 4585438.0}, {"date": "2020-08-17", "close": 20.65, "volume": 5438991.0}, {"date": "2020-08-18", "close": 20.24, "volume": 6967946.0}, {"date": "2020-08-19", "close": 20.25, "volume": 3552909.0}, {"date": "2020-08-20", "close": 19.82, "volume": 5580896.0}, {"date": "2020-08-21", "close": 19.79, "volume": 4430179.0}, {"date": "2020-08-24", "close": 20.22, "volume": 4113822.0}, {"date": "2020-08-25", "close": 20.01, "volume": 3347613.0}, {"date": "2020-08-26", "close": 19.64, "volume": 3582127.0}, {"date": "2020-08-27", "close": 19.76, "volume": 3315715.0}, {"date": "2020-08-28", "close": 19.95, "volume": 2492920.0}, {"date": "2020-08-31", "close": 20.07, "volume": 4348187.0}, {"date": "2020-09-01", "close": 20.0, "volume": 3018758.0}, {"date": "2020-09-02", "close": 20.45, "volume": 3410418.0}, {"date": "2020-09-03", "close": 20.15, "volume": 3829367.0}, {"date": "2020-09-04", "close": 19.87, "volume": 3613637.0}, {"date": "2020-09-08", "close": 19.37, "volume": 3899606.0}, {"date": "2020-09-09", "close": 19.53, "volume": 6291175.0}, {"date": "2020-09-10", "close": 19.45, "volume": 3673315.0}, {"date": "2020-09-11", "close": 19.45, "volume": 2795638.0}, {"date": "2020-09-14", "close": 19.54, "volume": 4468843.0}, {"date": "2020-09-15", "close": 19.01, "volume": 4827483.0}, {"date": "2020-09-16", "close": 19.74, "volume": 7213172.0}, {"date": "2020-09-17", "close": 19.29, "volume": 4768812.0}, {"date": "2020-09-18", "close": 18.93, "volume": 10942130.0}, {"date": "2020-09-21", "close": 18.9, "volume": 6933657.0}, {"date": "2020-09-22", "close": 18.91, "volume": 3106514.0}, {"date": "2020-09-23", "close": 18.86, "volume": 5520610.0}, {"date": "2020-09-24", "close": 18.9, "volume": 4206943.0}, {"date": "2020-09-25", "close": 18.99, "volume": 3570752.0}, {"date": "2020-09-28", "close": 19.02, "volume": 3074222.0}, {"date": "2020-09-29", "close": 19.0, "volume": 2858440.0}, {"date": "2020-09-30", "close": 19.35, "volume": 5278770.0}, {"date": "2020-10-01", "close": 19.4, "volume": 3313607.0}, {"date": "2020-10-02", "close": 19.93, "volume": 5795606.0}, {"date": "2020-10-05", "close": 20.19, "volume": 3382604.0}, {"date": "2020-10-06", "close": 20.57, "volume": 5278933.0}, {"date": "2020-10-07", "close": 20.65, "volume": 3957681.0}, {"date": "2020-10-08", "close": 21.32, "volume": 4644159.0}, {"date": "2020-10-09", "close": 21.37, "volume": 5487967.0}, {"date": "2020-10-12", "close": 21.61, "volume": 5879712.0}, {"date": "2020-10-13", "close": 20.82, "volume": 5772190.0}, {"date": "2020-10-14", "close": 20.79, "volume": 2780164.0}, {"date": "2020-10-15", "close": 20.92, "volume": 2189991.0}, {"date": "2020-10-16", "close": 20.85, "volume": 2424100.0}, {"date": "2020-10-19", "close": 20.8, "volume": 3288445.0}, {"date": "2020-10-20", "close": 21.34, "volume": 5832032.0}, {"date": "2020-10-21", "close": 21.53, "volume": 5477761.0}, {"date": "2020-10-22", "close": 22.07, "volume": 3893285.0}, {"date": "2020-10-23", "close": 22.23, "volume": 3794367.0}, {"date": "2020-10-26", "close": 22.13, "volume": 4626300.0}, {"date": "2020-10-27", "close": 22.33, "volume": 5187188.0}, {"date": "2020-10-28", "close": 21.3, "volume": 4814806.0}, {"date": "2020-10-29", "close": 21.48, "volume": 4505004.0}, {"date": "2020-10-30", "close": 21.13, "volume": 4946642.0}, {"date": "2020-11-02", "close": 21.47, "volume": 5072541.0}, {"date": "2020-11-03", "close": 21.79, "volume": 3983158.0}, {"date": "2020-11-04", "close": 21.56, "volume": 4028940.0}, {"date": "2020-11-05", "close": 22.67, "volume": 6296262.0}, {"date": "2020-11-06", "close": 22.86, "volume": 4481422.0}, {"date": "2020-11-09", "close": 23.73, "volume": 9153592.0}, {"date": "2020-11-10", "close": 24.1, "volume": 4763456.0}, {"date": "2020-11-11", "close": 24.07, "volume": 5034666.0}, {"date": "2020-11-12", "close": 23.44, "volume": 3982359.0}, {"date": "2020-11-13", "close": 24.25, "volume": 4789592.0}, {"date": "2020-11-16", "close": 25.09, "volume": 8801697.0}, {"date": "2020-11-17", "close": 25.17, "volume": 8909289.0}, {"date": "2020-11-18", "close": 23.75, "volume": 6138313.0}, {"date": "2020-11-19", "close": 23.43, "volume": 6246573.0}, {"date": "2020-11-20", "close": 23.46, "volume": 3871487.0}, {"date": "2020-11-23", "close": 23.98, "volume": 5901937.0}, {"date": "2020-11-24", "close": 24.36, "volume": 7894228.0}, {"date": "2020-11-25", "close": 24.51, "volume": 3383538.0}, {"date": "2020-11-27", "close": 24.07, "volume": 2954244.0}, {"date": "2020-11-30", "close": 23.19, "volume": 9170950.0}, {"date": "2020-12-01", "close": 22.83, "volume": 7136889.0}, {"date": "2020-12-02", "close": 22.93, "volume": 5911658.0}, {"date": "2020-12-03", "close": 22.79, "volume": 5976435.0}, {"date": "2020-12-04", "close": 22.86, "volume": 3552972.0}, {"date": "2020-12-07", "close": 23.14, "volume": 5138711.0}, {"date": "2020-12-08", "close": 22.5, "volume": 4182881.0}, {"date": "2020-12-09", "close": 22.23, "volume": 15465210.0}, {"date": "2020-12-10", "close": 21.8, "volume": 6702194.0}, {"date": "2020-12-11", "close": 21.75, "volume": 4718778.0}, {"date": "2020-12-14", "close": 21.64, "volume": 5438979.0}, {"date": "2020-12-15", "close": 22.24, "volume": 4909574.0}, {"date": "2020-12-16", "close": 21.87, "volume": 4051896.0}, {"date": "2020-12-17", "close": 21.88, "volume": 4021019.0}, {"date": "2020-12-18", "close": 21.87, "volume": 11279150.0}, {"date": "2020-12-21", "close": 21.05, "volume": 5876897.0}, {"date": "2020-12-22", "close": 20.82, "volume": 4981376.0}, {"date": "2020-12-23", "close": 21.5, "volume": 4264387.0}, {"date": "2020-12-24", "close": 21.58, "volume": 1011209.0}, {"date": "2020-12-28", "close": 21.41, "volume": 2874887.0}, {"date": "2020-12-29", "close": 21.3, "volume": 3866432.0}, {"date": "2020-12-30", "close": 21.42, "volume": 1767034.0}, {"date": "2020-12-31", "close": 21.64, "volume": 1938096.0}, {"date": "2021-01-04", "close": 21.34, "volume": 3967995.0}, {"date": "2021-01-05", "close": 21.57, "volume": 3793536.0}, {"date": "2021-01-06", "close": 21.95, "volume": 4349809.0}, {"date": "2021-01-07", "close": 20.88, "volume": 6661072.0}, {"date": "2021-01-08", "close": 20.71, "volume": 7833519.0}, {"date": "2021-01-11", "close": 20.79, "volume": 3489957.0}, {"date": "2021-01-12", "close": 20.7, "volume": 4201875.0}, {"date": "2021-01-13", "close": 20.82, "volume": 3229295.0}, {"date": "2021-01-14", "close": 20.85, "volume": 3707012.0}, {"date": "2021-01-15", "close": 21.46, "volume": 5414309.0}, {"date": "2021-01-19", "close": 21.69, "volume": 4188635.0}, {"date": "2021-01-20", "close": 21.48, "volume": 3790852.0}, {"date": "2021-01-21", "close": 21.69, "volume": 3683252.0}, {"date": "2021-01-22", "close": 21.44, "volume": 2867132.0}, {"date": "2021-01-25", "close": 21.67, "volume": 3758738.0}, {"date": "2021-01-26", "close": 21.95, "volume": 3550870.0}, {"date": "2021-01-27", "close": 20.86, "volume": 5307105.0}, {"date": "2021-01-28", "close": 21.58, "volume": 4579546.0}, {"date": "2021-01-29", "close": 21.09, "volume": 4984583.0}, {"date": "2021-02-01", "close": 21.24, "volume": 3126409.0}, {"date": "2021-02-02", "close": 21.5, "volume": 3703199.0}, {"date": "2021-02-03", "close": 21.15, "volume": 3410534.0}, {"date": "2021-02-04", "close": 21.43, "volume": 4175009.0}, {"date": "2021-02-05", "close": 21.4, "volume": 2425131.0}, {"date": "2021-02-08", "close": 21.03, "volume": 3873436.0}, {"date": "2021-02-09", "close": 21.28, "volume": 4505420.0}, {"date": "2021-02-10", "close": 21.46, "volume": 2560963.0}, {"date": "2021-02-11", "close": 21.25, "volume": 2229524.0}, {"date": "2021-02-12", "close": 21.38, "volume": 3054163.0}, {"date": "2021-02-16", "close": 21.54, "volume": 5351219.0}, {"date": "2021-02-17", "close": 21.53, "volume": 7147330.0}, {"date": "2021-02-18", "close": 21.8, "volume": 4639877.0}, {"date": "2021-02-19", "close": 21.43, "volume": 3970807.0}, {"date": "2021-02-22", "close": 20.67, "volume": 7743664.0}, {"date": "2021-02-23", "close": 20.78, "volume": 4276326.0}, {"date": "2021-02-24", "close": 20.81, "volume": 4136281.0}, {"date": "2021-02-25", "close": 19.75, "volume": 9452578.0}, {"date": "2021-02-26", "close": 19.44, "volume": 10415170.0}, {"date": "2021-03-01", "close": 19.6, "volume": 4653774.0}, {"date": "2021-03-02", "close": 19.57, "volume": 4403579.0}, {"date": "2021-03-03", "close": 19.45, "volume": 4212919.0}, {"date": "2021-03-04", "close": 19.87, "volume": 4702781.0}, {"date": "2021-03-05", "close": 20.66, "volume": 4830431.0}, {"date": "2021-03-08", "close": 20.81, "volume": 5234121.0}, {"date": "2021-03-09", "close": 20.9, "volume": 7772011.0}, {"date": "2021-03-10", "close": 21.32, "volume": 8416724.0}, {"date": "2021-03-11", "close": 21.29, "volume": 5218700.0}, {"date": "2021-03-12", "close": 21.97, "volume": 6914100.0}, {"date": "2021-03-15", "close": 22.57, "volume": 4399243.0}, {"date": "2021-03-16", "close": 22.44, "volume": 6174510.0}, {"date": "2021-03-17", "close": 22.27, "volume": 4349483.0}, {"date": "2021-03-18", "close": 21.94, "volume": 3531899.0}, {"date": "2021-03-19", "close": 22.26, "volume": 9138813.0}, {"date": "2021-03-22", "close": 21.96, "volume": 4076774.0}, {"date": "2021-03-23", "close": 21.88, "volume": 4970941.0}, {"date": "2021-03-24", "close": 21.75, "volume": 3659046.0}, {"date": "2021-03-25", "close": 22.3, "volume": 3481403.0}, {"date": "2021-03-26", "close": 21.97, "volume": 3745507.0}, {"date": "2021-03-29", "close": 22.65, "volume": 4403392.0}, {"date": "2021-03-30", "close": 22.8, "volume": 3533131.0}, {"date": "2021-03-31", "close": 22.65, "volume": 3533188.0}, {"date": "2021-04-01", "close": 22.65, "volume": 1886483.0}, {"date": "2021-04-05", "close": 22.94, "volume": 2374320.0}, {"date": "2021-04-06", "close": 23.24, "volume": 3248629.0}, {"date": "2021-04-07", "close": 23.36, "volume": 3693645.0}, {"date": "2021-04-08", "close": 23.23, "volume": 5406433.0}, {"date": "2021-04-09", "close": 23.24, "volume": 5558462.0}, {"date": "2021-04-12", "close": 23.34, "volume": 6639977.0}, {"date": "2021-04-13", "close": 23.66, "volume": 7432448.0}, {"date": "2021-04-14", "close": 23.71, "volume": 7981485.0}, {"date": "2021-04-15", "close": 24.05, "volume": 5350821.0}, {"date": "2021-04-16", "close": 24.06, "volume": 7555450.0}, {"date": "2021-04-19", "close": 23.78, "volume": 5962185.0}, {"date": "2021-04-20", "close": 24.23, "volume": 5103520.0}, {"date": "2021-04-21", "close": 24.29, "volume": 5157129.0}, {"date": "2021-04-22", "close": 24.17, "volume": 6085530.0}, {"date": "2021-04-23", "close": 24.13, "volume": 7151203.0}, {"date": "2021-04-26", "close": 23.99, "volume": 4934613.0}, {"date": "2021-04-27", "close": 23.81, "volume": 8512502.0}, {"date": "2021-04-28", "close": 23.94, "volume": 9395300.0}, {"date": "2021-04-29", "close": 24.51, "volume": 11206190.0}, {"date": "2021-04-30", "close": 24.49, "volume": 4514744.0}, {"date": "2021-05-03", "close": 24.42, "volume": 2949627.0}, {"date": "2021-05-04", "close": 24.56, "volume": 3088973.0}, {"date": "2021-05-05", "close": 24.28, "volume": 7813725.0}, {"date": "2021-05-06", "close": 24.38, "volume": 4955628.0}, {"date": "2021-05-07", "close": 24.49, "volume": 4627838.0}, {"date": "2021-05-10", "close": 24.5, "volume": 4913258.0}, {"date": "2021-05-11", "close": 23.96, "volume": 6200463.0}, {"date": "2021-05-12", "close": 23.65, "volume": 9466206.0}, {"date": "2021-05-13", "close": 24.47, "volume": 9513392.0}, {"date": "2021-05-14", "close": 25.02, "volume": 12058480.0}, {"date": "2021-05-17", "close": 25.03, "volume": 7228752.0}, {"date": "2021-05-18", "close": 24.7, "volume": 10316210.0}, {"date": "2021-05-19", "close": 24.48, "volume": 5121560.0}, {"date": "2021-05-20", "close": 24.7, "volume": 4258638.0}, {"date": "2021-05-21", "close": 24.71, "volume": 2684076.0}, {"date": "2021-05-24", "close": 25.03, "volume": 3446073.0}, {"date": "2021-05-25", "close": 24.94, "volume": 3531798.0}, {"date": "2021-05-26", "close": 25.11, "volume": 3707686.0}, {"date": "2021-05-27", "close": 25.08, "volume": 10274880.0}, {"date": "2021-05-28", "close": 25.3, "volume": 3939121.0}, {"date": "2021-06-01", "close": 25.11, "volume": 4702511.0}, {"date": "2021-06-02", "close": 25.09, "volume": 4806437.0}, {"date": "2021-06-03", "close": 25.39, "volume": 5022112.0}, {"date": "2021-06-04", "close": 25.4, "volume": 4283237.0}, {"date": "2021-06-07", "close": 25.58, "volume": 3389660.0}, {"date": "2021-06-08", "close": 25.46, "volume": 5474688.0}, {"date": "2021-06-09", "close": 25.77, "volume": 5567980.0}, {"date": "2021-06-10", "close": 25.95, "volume": 4101365.0}, {"date": "2021-06-11", "close": 26.15, "volume": 4538372.0}, {"date": "2021-06-14", "close": 25.98, "volume": 6064651.0}, {"date": "2021-06-15", "close": 25.99, "volume": 5147463.0}, {"date": "2021-06-16", "close": 25.53, "volume": 7250825.0}, {"date": "2021-06-17", "close": 25.34, "volume": 7436693.0}, {"date": "2021-06-18", "close": 24.63, "volume": 16590990.0}, {"date": "2021-06-21", "close": 24.94, "volume": 4390282.0}, {"date": "2021-06-22", "close": 24.79, "volume": 5162128.0}, {"date": "2021-06-23", "close": 24.7, "volume": 5208568.0}, {"date": "2021-06-24", "close": 24.51, "volume": 4206367.0}, {"date": "2021-06-25", "close": 24.75, "volume": 5853759.0}, {"date": "2021-06-28", "close": 24.63, "volume": 3234056.0}, {"date": "2021-06-29", "close": 24.49, "volume": 5512978.0}, {"date": "2021-06-30", "close": 24.52, "volume": 8231633.0}, {"date": "2021-07-01", "close": 24.73, "volume": 3951192.0}, {"date": "2021-07-02", "close": 24.91, "volume": 5173687.0}, {"date": "2021-07-06", "close": 24.89, "volume": 6798976.0}, {"date": "2021-07-07", "close": 25.01, "volume": 5929796.0}, {"date": "2021-07-08", "close": 25.26, "volume": 12780740.0}, {"date": "2021-07-09", "close": 25.47, "volume": 9651953.0}, {"date": "2021-07-12", "close": 25.21, "volume": 4972255.0}, {"date": "2021-07-13", "close": 24.68, "volume": 3991582.0}, {"date": "2021-07-14", "close": 24.77, "volume": 3627242.0}, {"date": "2021-07-15", "close": 25.32, "volume": 4640602.0}, {"date": "2021-07-16", "close": 25.59, "volume": 4508636.0}, {"date": "2021-07-19", "close": 24.87, "volume": 5600163.0}, {"date": "2021-07-20", "close": 25.24, "volume": 4873492.0}, {"date": "2021-07-21", "close": 25.17, "volume": 2836820.0}, {"date": "2021-07-22", "close": 25.03, "volume": 3448375.0}, {"date": "2021-07-23", "close": 25.18, "volume": 3064572.0}, {"date": "2021-07-26", "close": 25.35, "volume": 3132304.0}, {"date": "2021-07-27", "close": 25.69, "volume": 3211144.0}, {"date": "2021-07-28", "close": 25.66, "volume": 3128601.0}, {"date": "2021-07-29", "close": 25.81, "volume": 3253515.0}, {"date": "2021-07-30", "close": 25.46, "volume": 6769286.0}, {"date": "2021-08-02", "close": 25.55, "volume": 4557465.0}, {"date": "2021-08-03", "close": 25.87, "volume": 3852415.0}, {"date": "2021-08-04", "close": 25.7, "volume": 3747250.0}, {"date": "2021-08-05", "close": 26.24, "volume": 6344110.0}, {"date": "2021-08-06", "close": 26.48, "volume": 4921488.0}, {"date": "2021-08-09", "close": 26.54, "volume": 3778884.0}, {"date": "2021-08-10", "close": 26.62, "volume": 5009731.0}, {"date": "2021-08-11", "close": 26.81, "volume": 5059814.0}, {"date": "2021-08-12", "close": 26.75, "volume": 2492651.0}, {"date": "2021-08-13", "close": 26.9, "volume": 2225246.0}, {"date": "2021-08-16", "close": 26.79, "volume": 4222845.0}, {"date": "2021-08-17", "close": 26.85, "volume": 5068912.0}, {"date": "2021-08-18", "close": 26.4, "volume": 4811285.0}, {"date": "2021-08-19", "close": 25.92, "volume": 8494566.0}, {"date": "2021-08-20", "close": 26.34, "volume": 5628305.0}, {"date": "2021-08-23", "close": 26.18, "volume": 4007386.0}, {"date": "2021-08-24", "close": 25.84, "volume": 3806922.0}, {"date": "2021-08-25", "close": 25.72, "volume": 4962207.0}, {"date": "2021-08-26", "close": 25.37, "volume": 3942763.0}, {"date": "2021-08-27", "close": 25.62, "volume": 3956175.0}, {"date": "2021-08-30", "close": 25.38, "volume": 3618196.0}, {"date": "2021-08-31", "close": 25.09, "volume": 10819710.0}, {"date": "2021-09-01", "close": 25.51, "volume": 5740709.0}, {"date": "2021-09-02", "close": 25.77, "volume": 4559396.0}, {"date": "2021-09-03", "close": 25.94, "volume": 6942890.0}, {"date": "2021-09-07", "close": 25.8, "volume": 7051237.0}, {"date": "2021-09-08", "close": 26.47, "volume": 5135449.0}, {"date": "2021-09-09", "close": 26.56, "volume": 6323240.0}, {"date": "2021-09-10", "close": 26.22, "volume": 5469994.0}, {"date": "2021-09-13", "close": 26.16, "volume": 4736590.0}, {"date": "2021-09-14", "close": 25.66, "volume": 4890237.0}, {"date": "2021-09-15", "close": 25.1, "volume": 5948561.0}, {"date": "2021-09-16", "close": 24.63, "volume": 7032440.0}, {"date": "2021-09-17", "close": 24.43, "volume": 11907730.0}, {"date": "2021-09-20", "close": 24.71, "volume": 9682378.0}, {"date": "2021-09-21", "close": 24.92, "volume": 9581426.0}, {"date": "2021-09-22", "close": 24.56, "volume": 7099275.0}, {"date": "2021-09-23", "close": 24.8, "volume": 9926929.0}, {"date": "2021-09-24", "close": 25.41, "volume": 10294770.0}, {"date": "2021-09-27", "close": 25.42, "volume": 7895531.0}, {"date": "2021-09-28", "close": 24.95, "volume": 9988243.0}, {"date": "2021-09-29", "close": 25.11, "volume": 4807580.0}, {"date": "2021-09-30", "close": 24.6, "volume": 4725421.0}, {"date": "2021-10-01", "close": 24.9, "volume": 6295301.0}, {"date": "2021-10-04", "close": 25.49, "volume": 6230160.0}, {"date": "2021-10-05", "close": 25.47, "volume": 5445002.0}, {"date": "2021-10-06", "close": 25.79, "volume": 5391976.0}, {"date": "2021-10-07", "close": 25.57, "volume": 5886313.0}, {"date": "2021-10-08", "close": 25.54, "volume": 3119087.0}, {"date": "2021-10-11", "close": 25.54, "volume": 3452931.0}, {"date": "2021-10-12", "close": 26.04, "volume": 5362697.0}, {"date": "2021-10-13", "close": 25.9, "volume": 6043117.0}, {"date": "2021-10-14", "close": 26.57, "volume": 5033255.0}, {"date": "2021-10-15", "close": 26.75, "volume": 4665971.0}, {"date": "2021-10-18", "close": 26.19, "volume": 3230823.0}, {"date": "2021-10-19", "close": 26.16, "volume": 3680875.0}, {"date": "2021-10-20", "close": 26.63, "volume": 2440130.0}, {"date": "2021-10-21", "close": 26.51, "volume": 3389730.0}, {"date": "2021-10-22", "close": 26.54, "volume": 5155503.0}, {"date": "2021-10-25", "close": 26.77, "volume": 3867954.0}, {"date": "2021-10-26", "close": 26.68, "volume": 2946031.0}, {"date": "2021-10-27", "close": 26.31, "volume": 3292077.0}, {"date": "2021-10-28", "close": 26.29, "volume": 3268436.0}, {"date": "2021-10-29", "close": 26.04, "volume": 3794682.0}, {"date": "2021-11-01", "close": 26.29, "volume": 3730051.0}, {"date": "2021-11-02", "close": 26.19, "volume": 5620507.0}, {"date": "2021-11-03", "close": 26.29, "volume": 3350940.0}, {"date": "2021-11-04", "close": 26.5, "volume": 3364781.0}, {"date": "2021-11-05", "close": 26.67, "volume": 3179036.0}, {"date": "2021-11-08", "close": 26.52, "volume": 2692949.0}, {"date": "2021-11-09", "close": 26.52, "volume": 2569780.0}, {"date": "2021-11-10", "close": 26.58, "volume": 3423779.0}, {"date": "2021-11-11", "close": 26.77, "volume": 5399744.0}, {"date": "2021-11-12", "close": 26.6, "volume": 3447270.0}, {"date": "2021-11-15", "close": 26.95, "volume": 2800648.0}, {"date": "2021-11-16", "close": 26.78, "volume": 2462994.0}, {"date": "2021-11-17", "close": 26.7, "volume": 2253306.0}, {"date": "2021-11-18", "close": 26.42, "volume": 3041743.0}, {"date": "2021-11-19", "close": 26.55, "volume": 3468641.0}, {"date": "2021-11-22", "close": 26.62, "volume": 4272549.0}, {"date": "2021-11-23", "close": 26.61, "volume": 2102858.0}, {"date": "2021-11-24", "close": 26.77, "volume": 2025224.0}, {"date": "2021-11-26", "close": 26.23, "volume": 3530260.0}, {"date": "2021-11-29", "close": 26.59, "volume": 3135741.0}, {"date": "2021-11-30", "close": 25.91, "volume": 8311314.0}, {"date": "2021-12-01", "close": 25.76, "volume": 3414792.0}, {"date": "2021-12-02", "close": 26.22, "volume": 3471648.0}, {"date": "2021-12-03", "close": 26.95, "volume": 5727275.0}, {"date": "2021-12-06", "close": 27.72, "volume": 5129707.0}, {"date": "2021-12-07", "close": 27.88, "volume": 3736637.0}, {"date": "2021-12-08", "close": 27.63, "volume": 3228026.0}, {"date": "2021-12-09", "close": 27.54, "volume": 3878536.0}, {"date": "2021-12-10", "close": 27.87, "volume": 4072140.0}, {"date": "2021-12-13", "close": 28.0, "volume": 3413130.0}, {"date": "2021-12-14", "close": 27.82, "volume": 5183566.0}, {"date": "2021-12-15", "close": 28.09, "volume": 3085513.0}, {"date": "2021-12-16", "close": 27.98, "volume": 4859457.0}, {"date": "2021-12-17", "close": 26.98, "volume": 20978320.0}, {"date": "2021-12-20", "close": 27.0, "volume": 5979519.0}, {"date": "2021-12-21", "close": 27.3, "volume": 3918949.0}, {"date": "2021-12-22", "close": 27.48, "volume": 2565049.0}, {"date": "2021-12-23", "close": 27.52, "volume": 3353457.0}, {"date": "2021-12-27", "close": 27.58, "volume": 2132844.0}, {"date": "2021-12-28", "close": 27.85, "volume": 2119133.0}, {"date": "2021-12-29", "close": 27.95, "volume": 2618931.0}, {"date": "2021-12-30", "close": 27.83, "volume": 2815384.0}, {"date": "2021-12-31", "close": 27.91, "volume": 3039308.0}, {"date": "2022-01-03", "close": 27.62, "volume": 5835858.0}, {"date": "2022-01-04", "close": 27.45, "volume": 8767906.0}, {"date": "2022-01-05", "close": 27.39, "volume": 6831125.0}, {"date": "2022-01-06", "close": 27.65, "volume": 5521631.0}, {"date": "2022-01-07", "close": 27.66, "volume": 5208416.0}, {"date": "2022-01-10", "close": 27.69, "volume": 8316259.0}, {"date": "2022-01-11", "close": 27.4, "volume": 3063208.0}, {"date": "2022-01-12", "close": 27.42, "volume": 2423016.0}, {"date": "2022-01-13", "close": 27.55, "volume": 5675893.0}, {"date": "2022-01-14", "close": 27.61, "volume": 3099653.0}, {"date": "2022-01-18", "close": 27.34, "volume": 4735774.0}, {"date": "2022-01-19", "close": 27.35, "volume": 3527197.0}, {"date": "2022-01-20", "close": 27.21, "volume": 7283042.0}, {"date": "2022-01-21", "close": 27.34, "volume": 5908621.0}, {"date": "2022-01-24", "close": 27.16, "volume": 6962681.0}, {"date": "2022-01-25", "close": 27.28, "volume": 4461949.0}, {"date": "2022-01-26", "close": 27.3, "volume": 4228185.0}, {"date": "2022-01-27", "close": 27.37, "volume": 4395473.0}, {"date": "2022-01-28", "close": 27.86, "volume": 4280146.0}, {"date": "2022-01-31", "close": 28.36, "volume": 3659544.0}, {"date": "2022-02-01", "close": 28.08, "volume": 4490668.0}, {"date": "2022-02-02", "close": 28.32, "volume": 6498318.0}, {"date": "2022-02-03", "close": 28.15, "volume": 4469062.0}, {"date": "2022-02-04", "close": 27.89, "volume": 4661742.0}, {"date": "2022-02-07", "close": 28.08, "volume": 2828741.0}, {"date": "2022-02-08", "close": 28.19, "volume": 2144176.0}, {"date": "2022-02-09", "close": 28.25, "volume": 2813090.0}, {"date": "2022-02-10", "close": 27.62, "volume": 5685219.0}, {"date": "2022-02-11", "close": 27.4, "volume": 5032766.0}, {"date": "2022-02-14", "close": 26.91, "volume": 3886528.0}, {"date": "2022-02-15", "close": 26.89, "volume": 4025253.0}, {"date": "2022-02-16", "close": 26.88, "volume": 4993290.0}, {"date": "2022-02-17", "close": 26.81, "volume": 7949121.0}, {"date": "2022-02-18", "close": 26.61, "volume": 14096420.0}, {"date": "2022-02-22", "close": 27.2, "volume": 6208256.0}, {"date": "2022-02-23", "close": 26.49, "volume": 4061079.0}, {"date": "2022-02-24", "close": 26.55, "volume": 6656979.0}, {"date": "2022-02-25", "close": 27.38, "volume": 5303335.0}, {"date": "2022-02-28", "close": 27.35, "volume": 6521295.0}, {"date": "2022-03-01", "close": 26.88, "volume": 5494380.0}, {"date": "2022-03-02", "close": 27.72, "volume": 4961210.0}, {"date": "2022-03-03", "close": 28.24, "volume": 4753437.0}, {"date": "2022-03-04", "close": 28.99, "volume": 5433555.0}, {"date": "2022-03-07", "close": 28.73, "volume": 5326427.0}, {"date": "2022-03-08", "close": 28.54, "volume": 4404790.0}, {"date": "2022-03-09", "close": 28.38, "volume": 3795412.0}, {"date": "2022-03-10", "close": 28.7, "volume": 3712091.0}, {"date": "2022-03-11", "close": 28.45, "volume": 2567755.0}, {"date": "2022-03-14", "close": 28.41, "volume": 3480842.0}, {"date": "2022-03-15", "close": 28.88, "volume": 5337605.0}, {"date": "2022-03-16", "close": 28.87, "volume": 5853156.0}, {"date": "2022-03-17", "close": 29.08, "volume": 4502121.0}, {"date": "2022-03-18", "close": 29.05, "volume": 10395840.0}, {"date": "2022-03-21", "close": 29.47, "volume": 3829641.0}, {"date": "2022-03-22", "close": 29.47, "volume": 5292835.0}, {"date": "2022-03-23", "close": 29.62, "volume": 4102805.0}, {"date": "2022-03-24", "close": 29.78, "volume": 3152259.0}, {"date": "2022-03-25", "close": 30.41, "volume": 3200447.0}, {"date": "2022-03-28", "close": 30.38, "volume": 3370189.0}, {"date": "2022-03-29", "close": 30.8, "volume": 4047643.0}, {"date": "2022-03-30", "close": 30.78, "volume": 4332362.0}, {"date": "2022-03-31", "close": 30.64, "volume": 6440330.0}, {"date": "2022-04-01", "close": 31.15, "volume": 4214111.0}, {"date": "2022-04-04", "close": 30.93, "volume": 3435030.0}, {"date": "2022-04-05", "close": 31.03, "volume": 5203757.0}, {"date": "2022-04-06", "close": 31.77, "volume": 5203949.0}, {"date": "2022-04-07", "close": 32.01, "volume": 9364526.0}, {"date": "2022-04-08", "close": 32.49, "volume": 6152569.0}, {"date": "2022-04-11", "close": 32.23, "volume": 5720722.0}, {"date": "2022-04-12", "close": 32.25, "volume": 4824921.0}, {"date": "2022-04-13", "close": 32.32, "volume": 3729278.0}, {"date": "2022-04-14", "close": 32.4, "volume": 5403617.0}, {"date": "2022-04-18", "close": 32.28, "volume": 3255155.0}, {"date": "2022-04-19", "close": 32.17, "volume": 5251555.0}, {"date": "2022-04-20", "close": 32.75, "volume": 4812821.0}, {"date": "2022-04-21", "close": 32.26, "volume": 8136848.0}, {"date": "2022-04-22", "close": 31.83, "volume": 5314901.0}, {"date": "2022-04-25", "close": 31.75, "volume": 5219192.0}, {"date": "2022-04-26", "close": 31.29, "volume": 4444763.0}, {"date": "2022-04-27", "close": 31.33, "volume": 6066019.0}, {"date": "2022-04-28", "close": 31.44, "volume": 5835155.0}, {"date": "2022-04-29", "close": 30.61, "volume": 4372226.0}, {"date": "2022-05-02", "close": 30.22, "volume": 7280718.0}, {"date": "2022-05-03", "close": 30.54, "volume": 5954116.0}, {"date": "2022-05-04", "close": 31.34, "volume": 6346659.0}, {"date": "2022-05-05", "close": 30.94, "volume": 5211608.0}, {"date": "2022-05-06", "close": 30.73, "volume": 6879570.0}, {"date": "2022-05-09", "close": 30.38, "volume": 4673383.0}, {"date": "2022-05-10", "close": 30.48, "volume": 6354721.0}, {"date": "2022-05-11", "close": 30.4, "volume": 6659047.0}, {"date": "2022-05-12", "close": 30.39, "volume": 6077255.0}, {"date": "2022-05-13", "close": 31.03, "volume": 3939524.0}, {"date": "2022-05-16", "close": 30.97, "volume": 4037243.0}, {"date": "2022-05-17", "close": 31.37, "volume": 4379376.0}, {"date": "2022-05-18", "close": 30.67, "volume": 4447156.0}, {"date": "2022-05-19", "close": 30.66, "volume": 3511007.0}, {"date": "2022-05-20", "close": 30.58, "volume": 4105783.0}, {"date": "2022-05-23", "close": 30.84, "volume": 4598790.0}, {"date": "2022-05-24", "close": 31.31, "volume": 2445967.0}, {"date": "2022-05-25", "close": 31.84, "volume": 4589403.0}, {"date": "2022-05-26", "close": 31.98, "volume": 4165334.0}, {"date": "2022-05-27", "close": 32.42, "volume": 3395068.0}, {"date": "2022-05-31", "close": 32.05, "volume": 5334646.0}, {"date": "2022-06-01", "close": 32.06, "volume": 4849833.0}, {"date": "2022-06-02", "close": 32.1, "volume": 6808911.0}, {"date": "2022-06-03", "close": 31.67, "volume": 3572319.0}, {"date": "2022-06-06", "close": 31.54, "volume": 5118518.0}, {"date": "2022-06-07", "close": 32.07, "volume": 3922784.0}, {"date": "2022-06-08", "close": 31.31, "volume": 2541944.0}, {"date": "2022-06-09", "close": 30.61, "volume": 3171885.0}, {"date": "2022-06-10", "close": 30.12, "volume": 3853411.0}, {"date": "2022-06-13", "close": 28.64, "volume": 6889202.0}, {"date": "2022-06-14", "close": 27.6, "volume": 8627058.0}, {"date": "2022-06-15", "close": 28.12, "volume": 5867748.0}, {"date": "2022-06-16", "close": 27.44, "volume": 5911427.0}, {"date": "2022-06-17", "close": 27.4, "volume": 9509882.0}, {"date": "2022-06-21", "close": 27.75, "volume": 3946517.0}, {"date": "2022-06-22", "close": 27.8, "volume": 3525559.0}, {"date": "2022-06-23", "close": 28.25, "volume": 3733663.0}, {"date": "2022-06-24", "close": 28.85, "volume": 5506792.0}, {"date": "2022-06-27", "close": 28.99, "volume": 2851614.0}, {"date": "2022-06-28", "close": 29.09, "volume": 3983154.0}, {"date": "2022-06-29", "close": 29.12, "volume": 2131236.0}, {"date": "2022-06-30", "close": 29.58, "volume": 4770818.0}, {"date": "2022-07-01", "close": 30.5, "volume": 4242407.0}, {"date": "2022-07-05", "close": 29.09, "volume": 5260561.0}, {"date": "2022-07-06", "close": 29.34, "volume": 3453876.0}, {"date": "2022-07-07", "close": 29.31, "volume": 2866023.0}, {"date": "2022-07-08", "close": 29.37, "volume": 3253574.0}, {"date": "2022-07-11", "close": 29.53, "volume": 1791122.0}, {"date": "2022-07-12", "close": 29.44, "volume": 3085608.0}, {"date": "2022-07-13", "close": 29.08, "volume": 4276313.0}, {"date": "2022-07-14", "close": 29.12, "volume": 4916846.0}, {"date": "2022-07-15", "close": 29.61, "volume": 3708852.0}, {"date": "2022-07-18", "close": 29.56, "volume": 6019796.0}, {"date": "2022-07-19", "close": 29.75, "volume": 3932175.0}, {"date": "2022-07-20", "close": 29.38, "volume": 3301969.0}, {"date": "2022-07-21", "close": 29.32, "volume": 2196871.0}, {"date": "2022-07-22", "close": 29.7, "volume": 3040851.0}, {"date": "2022-07-25", "close": 30.1, "volume": 2658742.0}, {"date": "2022-07-26", "close": 30.5, "volume": 2906074.0}, {"date": "2022-07-27", "close": 30.55, "volume": 4017968.0}, {"date": "2022-07-28", "close": 31.5, "volume": 2451412.0}, {"date": "2022-07-29", "close": 31.69, "volume": 2768637.0}, {"date": "2022-08-01", "close": 31.63, "volume": 2988929.0}, {"date": "2022-08-02", "close": 31.7, "volume": 4497663.0}, {"date": "2022-08-03", "close": 31.69, "volume": 4484575.0}, {"date": "2022-08-04", "close": 31.39, "volume": 2326904.0}, {"date": "2022-08-05", "close": 31.47, "volume": 2872665.0}, {"date": "2022-08-08", "close": 31.58, "volume": 1634710.0}, {"date": "2022-08-09", "close": 32.08, "volume": 2335646.0}, {"date": "2022-08-10", "close": 32.07, "volume": 2991033.0}, {"date": "2022-08-11", "close": 31.91, "volume": 7321225.0}, {"date": "2022-08-12", "close": 32.5, "volume": 2986584.0}, {"date": "2022-08-15", "close": 32.69, "volume": 1892515.0}, {"date": "2022-08-16", "close": 32.83, "volume": 2254386.0}, {"date": "2022-08-17", "close": 32.51, "volume": 3184660.0}, {"date": "2022-08-18", "close": 32.59, "volume": 3072149.0}, {"date": "2022-08-19", "close": 32.65, "volume": 2954113.0}, {"date": "2022-08-22", "close": 32.03, "volume": 2557119.0}, {"date": "2022-08-23", "close": 31.91, "volume": 1994893.0}, {"date": "2022-08-24", "close": 32.27, "volume": 3385015.0}, {"date": "2022-08-25", "close": 32.37, "volume": 2228969.0}, {"date": "2022-08-26", "close": 31.75, "volume": 2505302.0}, {"date": "2022-08-29", "close": 32.09, "volume": 2256258.0}, {"date": "2022-08-30", "close": 31.65, "volume": 2318771.0}, {"date": "2022-08-31", "close": 31.53, "volume": 4798660.0}, {"date": "2022-09-01", "close": 31.95, "volume": 2882535.0}, {"date": "2022-09-02", "close": 31.78, "volume": 4363772.0}, {"date": "2022-09-06", "close": 31.7, "volume": 4015065.0}, {"date": "2022-09-07", "close": 32.67, "volume": 3260899.0}, {"date": "2022-09-08", "close": 32.7, "volume": 2892014.0}, {"date": "2022-09-09", "close": 32.85, "volume": 2589265.0}, {"date": "2022-09-12", "close": 33.1, "volume": 2754396.0}, {"date": "2022-09-13", "close": 32.35, "volume": 3572105.0}, {"date": "2022-09-14", "close": 32.75, "volume": 4351904.0}, {"date": "2022-09-15", "close": 32.18, "volume": 4572467.0}, {"date": "2022-09-16", "close": 32.04, "volume": 6438170.0}, {"date": "2022-09-19", "close": 32.46, "volume": 3863523.0}, {"date": "2022-09-20", "close": 31.99, "volume": 3507515.0}, {"date": "2022-09-21", "close": 31.95, "volume": 5919122.0}, {"date": "2022-09-22", "close": 31.66, "volume": 3861344.0}, {"date": "2022-09-23", "close": 31.56, "volume": 4849309.0}, {"date": "2022-09-26", "close": 30.51, "volume": 5421902.0}, {"date": "2022-09-27", "close": 29.89, "volume": 6819871.0}, {"date": "2022-09-28", "close": 30.15, "volume": 4527088.0}, {"date": "2022-09-29", "close": 28.84, "volume": 4134411.0}, {"date": "2022-09-30", "close": 28.18, "volume": 9062368.0}, {"date": "2022-10-03", "close": 28.84, "volume": 4452747.0}, {"date": "2022-10-04", "close": 29.43, "volume": 3585286.0}, {"date": "2022-10-05", "close": 28.81, "volume": 4766921.0}, {"date": "2022-10-06", "close": 27.34, "volume": 7558570.0}, {"date": "2022-10-07", "close": 26.81, "volume": 5637841.0}, {"date": "2022-10-10", "close": 26.7, "volume": 4483192.0}, {"date": "2022-10-11", "close": 26.6, "volume": 4861712.0}, {"date": "2022-10-12", "close": 25.55, "volume": 6904419.0}, {"date": "2022-10-13", "close": 26.05, "volume": 7318656.0}, {"date": "2022-10-14", "close": 25.88, "volume": 5263236.0}, {"date": "2022-10-17", "close": 26.25, "volume": 4428332.0}, {"date": "2022-10-18", "close": 26.96, "volume": 6471057.0}, {"date": "2022-10-19", "close": 27.0, "volume": 6063695.0}, {"date": "2022-10-20", "close": 26.6, "volume": 6638084.0}, {"date": "2022-10-21", "close": 27.01, "volume": 4455730.0}, {"date": "2022-10-24", "close": 27.21, "volume": 4027189.0}, {"date": "2022-10-25", "close": 27.65, "volume": 3555981.0}, {"date": "2022-10-26", "close": 27.6, "volume": 3132228.0}, {"date": "2022-10-27", "close": 27.99, "volume": 2833535.0}, {"date": "2022-10-28", "close": 28.81, "volume": 2803370.0}, {"date": "2022-10-31", "close": 28.61, "volume": 4470249.0}, {"date": "2022-11-01", "close": 28.35, "volume": 5735861.0}, {"date": "2022-11-02", "close": 28.11, "volume": 4770437.0}, {"date": "2022-11-03", "close": 28.01, "volume": 4054285.0}, {"date": "2022-11-04", "close": 28.48, "volume": 4513152.0}, {"date": "2022-11-07", "close": 27.91, "volume": 4032535.0}, {"date": "2022-11-08", "close": 28.15, "volume": 3606471.0}, {"date": "2022-11-09", "close": 28.19, "volume": 5445134.0}, {"date": "2022-11-10", "close": 29.4, "volume": 3656400.0}, {"date": "2022-11-11", "close": 29.13, "volume": 4194605.0}, {"date": "2022-11-14", "close": 29.13, "volume": 4992680.0}, {"date": "2022-11-15", "close": 29.13, "volume": 3022345.0}, {"date": "2022-11-16", "close": 29.44, "volume": 2807474.0}, {"date": "2022-11-17", "close": 29.19, "volume": 2899081.0}, {"date": "2022-11-18", "close": 29.67, "volume": 3843200.0}, {"date": "2022-11-21", "close": 29.9, "volume": 3138640.0}, {"date": "2022-11-22", "close": 30.45, "volume": 3761486.0}, {"date": "2022-11-23", "close": 30.81, "volume": 3541604.0}, {"date": "2022-11-25", "close": 31.04, "volume": 1060521.0}, {"date": "2022-11-28", "close": 30.86, "volume": 2785994.0}, {"date": "2022-11-29", "close": 30.58, "volume": 2455550.0}, {"date": "2022-11-30", "close": 31.11, "volume": 5089757.0}, {"date": "2022-12-01", "close": 31.03, "volume": 4730052.0}, {"date": "2022-12-02", "close": 30.67, "volume": 3420388.0}, {"date": "2022-12-05", "close": 30.45, "volume": 2687531.0}, {"date": "2022-12-06", "close": 30.82, "volume": 3748482.0}, {"date": "2022-12-07", "close": 30.39, "volume": 3493447.0}, {"date": "2022-12-08", "close": 30.35, "volume": 3701227.0}, {"date": "2022-12-09", "close": 30.45, "volume": 3126480.0}, {"date": "2022-12-12", "close": 31.01, "volume": 2884358.0}, {"date": "2022-12-13", "close": 30.91, "volume": 5108658.0}, {"date": "2022-12-14", "close": 30.95, "volume": 3394763.0}, {"date": "2022-12-15", "close": 30.63, "volume": 3841465.0}, {"date": "2022-12-16", "close": 30.01, "volume": 6188583.0}, {"date": "2022-12-19", "close": 29.98, "volume": 2909715.0}, {"date": "2022-12-20", "close": 29.97, "volume": 1830220.0}, {"date": "2022-12-21", "close": 30.53, "volume": 1909377.0}, {"date": "2022-12-22", "close": 30.31, "volume": 2176360.0}, {"date": "2022-12-23", "close": 30.69, "volume": 2126283.0}, {"date": "2022-12-27", "close": 30.92, "volume": 1364841.0}, {"date": "2022-12-28", "close": 30.52, "volume": 2184843.0}, {"date": "2022-12-29", "close": 30.48, "volume": 2984194.0}, {"date": "2022-12-30", "close": 29.99, "volume": 2908374.0}, {"date": "2023-01-03", "close": 29.56, "volume": 4282556.0}, {"date": "2023-01-04", "close": 29.65, "volume": 4386448.0}, {"date": "2023-01-05", "close": 28.98, "volume": 3062056.0}, {"date": "2023-01-06", "close": 29.99, "volume": 3833576.0}, {"date": "2023-01-09", "close": 30.47, "volume": 3574681.0}, {"date": "2023-01-10", "close": 30.56, "volume": 1863730.0}, {"date": "2023-01-11", "close": 31.15, "volume": 2641518.0}, {"date": "2023-01-12", "close": 31.07, "volume": 4116824.0}, {"date": "2023-01-13", "close": 31.31, "volume": 4315224.0}, {"date": "2023-01-17", "close": 31.08, "volume": 4199440.0}, {"date": "2023-01-18", "close": 30.39, "volume": 3725534.0}, {"date": "2023-01-19", "close": 30.28, "volume": 2792826.0}, {"date": "2023-01-20", "close": 30.11, "volume": 3669068.0}, {"date": "2023-01-23", "close": 30.0, "volume": 2716850.0}, {"date": "2023-01-24", "close": 30.19, "volume": 3016798.0}, {"date": "2023-01-25", "close": 30.04, "volume": 3491817.0}, {"date": "2023-01-26", "close": 30.0, "volume": 4172835.0}, {"date": "2023-01-27", "close": 29.74, "volume": 4196313.0}, {"date": "2023-01-30", "close": 29.84, "volume": 3517093.0}, {"date": "2023-01-31", "close": 30.12, "volume": 3289519.0}, {"date": "2023-02-01", "close": 30.1, "volume": 5287843.0}, {"date": "2023-02-02", "close": 29.78, "volume": 6111347.0}, {"date": "2023-02-03", "close": 29.2, "volume": 5443988.0}, {"date": "2023-02-06", "close": 29.33, "volume": 3572311.0}, {"date": "2023-02-07", "close": 29.61, "volume": 4192610.0}, {"date": "2023-02-08", "close": 29.04, "volume": 2993235.0}, {"date": "2023-02-09", "close": 28.65, "volume": 2540982.0}, {"date": "2023-02-10", "close": 29.31, "volume": 2614809.0}, {"date": "2023-02-13", "close": 29.47, "volume": 1941748.0}, {"date": "2023-02-14", "close": 29.28, "volume": 2467049.0}, {"date": "2023-02-15", "close": 29.13, "volume": 2762130.0}, {"date": "2023-02-16", "close": 29.05, "volume": 3098159.0}, {"date": "2023-02-17", "close": 29.21, "volume": 4566934.0}, {"date": "2023-02-21", "close": 28.91, "volume": 2935131.0}, {"date": "2023-02-22", "close": 28.85, "volume": 3012361.0}, {"date": "2023-02-23", "close": 28.79, "volume": 3449486.0}, {"date": "2023-02-24", "close": 28.57, "volume": 3384945.0}, {"date": "2023-02-27", "close": 28.47, "volume": 3343319.0}, {"date": "2023-02-28", "close": 27.82, "volume": 4461157.0}, {"date": "2023-03-01", "close": 27.36, "volume": 4220309.0}, {"date": "2023-03-02", "close": 27.99, "volume": 6016350.0}, {"date": "2023-03-03", "close": 28.41, "volume": 4985848.0}, {"date": "2023-03-06", "close": 28.52, "volume": 3854247.0}, {"date": "2023-03-07", "close": 27.81, "volume": 3848961.0}, {"date": "2023-03-08", "close": 27.98, "volume": 3561192.0}, {"date": "2023-03-09", "close": 27.88, "volume": 5010567.0}, {"date": "2023-03-10", "close": 27.56, "volume": 6398173.0}, {"date": "2023-03-13", "close": 28.21, "volume": 4941953.0}, {"date": "2023-03-14", "close": 28.69, "volume": 4695528.0}, {"date": "2023-03-15", "close": 29.09, "volume": 5337729.0}, {"date": "2023-03-16", "close": 29.33, "volume": 6055635.0}, {"date": "2023-03-17", "close": 29.05, "volume": 8686720.0}, {"date": "2023-03-20", "close": 29.15, "volume": 5375175.0}, {"date": "2023-03-21", "close": 28.24, "volume": 5468907.0}, {"date": "2023-03-22", "close": 27.65, "volume": 3832076.0}, {"date": "2023-03-23", "close": 27.32, "volume": 5062054.0}, {"date": "2023-03-24", "close": 28.34, "volume": 3585558.0}, {"date": "2023-03-27", "close": 28.5, "volume": 3213244.0}, {"date": "2023-03-28", "close": 28.67, "volume": 2276479.0}, {"date": "2023-03-29", "close": 29.3, "volume": 4334095.0}, {"date": "2023-03-30", "close": 29.34, "volume": 2187380.0}, {"date": "2023-03-31", "close": 29.46, "volume": 3914726.0}, {"date": "2023-04-03", "close": 29.35, "volume": 2707446.0}, {"date": "2023-04-04", "close": 29.44, "volume": 2262008.0}, {"date": "2023-04-05", "close": 30.39, "volume": 4321502.0}, {"date": "2023-04-06", "close": 30.77, "volume": 4792126.0}, {"date": "2023-04-10", "close": 30.68, "volume": 2671256.0}, {"date": "2023-04-11", "close": 30.63, "volume": 2432745.0}, {"date": "2023-04-12", "close": 30.67, "volume": 3559129.0}, {"date": "2023-04-13", "close": 30.71, "volume": 2201434.0}, {"date": "2023-04-14", "close": 30.4, "volume": 2982023.0}, {"date": "2023-04-17", "close": 30.64, "volume": 1714383.0}, {"date": "2023-04-18", "close": 30.23, "volume": 3189935.0}, {"date": "2023-04-19", "close": 30.51, "volume": 2372718.0}, {"date": "2023-04-20", "close": 30.49, "volume": 2132543.0}, {"date": "2023-04-21", "close": 30.53, "volume": 2401680.0}, {"date": "2023-04-24", "close": 30.81, "volume": 2641955.0}, {"date": "2023-04-25", "close": 30.83, "volume": 2219086.0}, {"date": "2023-04-26", "close": 30.35, "volume": 3652503.0}, {"date": "2023-04-27", "close": 30.82, "volume": 3332450.0}, {"date": "2023-04-28", "close": 30.47, "volume": 3674119.0}, {"date": "2023-05-01", "close": 30.68, "volume": 2937066.0}, {"date": "2023-05-02", "close": 30.05, "volume": 3134113.0}, {"date": "2023-05-03", "close": 29.95, "volume": 3510296.0}, {"date": "2023-05-04", "close": 30.2, "volume": 3204581.0}, {"date": "2023-05-05", "close": 30.52, "volume": 2936884.0}, {"date": "2023-05-08", "close": 30.25, "volume": 3306588.0}, {"date": "2023-05-09", "close": 30.21, "volume": 3852911.0}, {"date": "2023-05-10", "close": 30.28, "volume": 3529512.0}, {"date": "2023-05-11", "close": 29.91, "volume": 4750453.0}, {"date": "2023-05-12", "close": 30.05, "volume": 3381098.0}, {"date": "2023-05-15", "close": 29.51, "volume": 5047030.0}, {"date": "2023-05-16", "close": 28.94, "volume": 4460556.0}, {"date": "2023-05-17", "close": 28.72, "volume": 3972441.0}, {"date": "2023-05-18", "close": 28.44, "volume": 8559569.0}, {"date": "2023-05-19", "close": 28.59, "volume": 3883213.0}, {"date": "2023-05-22", "close": 28.55, "volume": 5003602.0}, {"date": "2023-05-23", "close": 28.86, "volume": 5387306.0}, {"date": "2023-05-24", "close": 28.62, "volume": 3828431.0}, {"date": "2023-05-25", "close": 28.26, "volume": 4308638.0}, {"date": "2023-05-26", "close": 28.34, "volume": 4770796.0}, {"date": "2023-05-30", "close": 28.18, "volume": 3534569.0}, {"date": "2023-05-31", "close": 28.21, "volume": 5915388.0}, {"date": "2023-06-01", "close": 28.38, "volume": 6403677.0}, {"date": "2023-06-02", "close": 28.6, "volume": 4180269.0}, {"date": "2023-06-05", "close": 28.75, "volume": 3120209.0}, {"date": "2023-06-06", "close": 28.56, "volume": 3553096.0}, {"date": "2023-06-07", "close": 28.97, "volume": 3048816.0}, {"date": "2023-06-08", "close": 29.14, "volume": 4649939.0}, {"date": "2023-06-09", "close": 28.95, "volume": 3529985.0}, {"date": "2023-06-12", "close": 29.12, "volume": 4271255.0}, {"date": "2023-06-13", "close": 29.19, "volume": 2802574.0}, {"date": "2023-06-14", "close": 29.03, "volume": 2843993.0}, {"date": "2023-06-15", "close": 29.27, "volume": 2666302.0}, {"date": "2023-06-16", "close": 29.18, "volume": 6643362.0}, {"date": "2023-06-20", "close": 29.08, "volume": 4400812.0}, {"date": "2023-06-21", "close": 29.43, "volume": 3650902.0}, {"date": "2023-06-22", "close": 29.11, "volume": 2071944.0}, {"date": "2023-06-23", "close": 28.47, "volume": 4411383.0}, {"date": "2023-06-26", "close": 28.92, "volume": 2349899.0}, {"date": "2023-06-27", "close": 29.21, "volume": 3238374.0}, {"date": "2023-06-28", "close": 28.73, "volume": 3192529.0}, {"date": "2023-06-29", "close": 28.72, "volume": 2504419.0}, {"date": "2023-06-30", "close": 29.15, "volume": 4382991.0}, {"date": "2023-07-03", "close": 29.45, "volume": 1822150.0}, {"date": "2023-07-05", "close": 29.63, "volume": 3479622.0}, {"date": "2023-07-06", "close": 29.46, "volume": 3196432.0}, {"date": "2023-07-07", "close": 29.48, "volume": 4111686.0}, {"date": "2023-07-10", "close": 29.46, "volume": 4116632.0}, {"date": "2023-07-11", "close": 29.88, "volume": 3008385.0}, {"date": "2023-07-12", "close": 30.36, "volume": 2957301.0}, {"date": "2023-07-13", "close": 30.43, "volume": 2703485.0}, {"date": "2023-07-14", "close": 30.12, "volume": 2975349.0}, {"date": "2023-07-17", "close": 29.68, "volume": 4221301.0}, {"date": "2023-07-18", "close": 29.44, "volume": 7282965.0}, {"date": "2023-07-19", "close": 29.82, "volume": 3816528.0}, {"date": "2023-07-20", "close": 30.37, "volume": 2485116.0}, {"date": "2023-07-21", "close": 30.91, "volume": 4152276.0}, {"date": "2023-07-24", "close": 30.87, "volume": 2343301.0}, {"date": "2023-07-25", "close": 31.1, "volume": 3195123.0}, {"date": "2023-07-26", "close": 31.2, "volume": 2777972.0}, {"date": "2023-07-27", "close": 30.36, "volume": 4724664.0}, {"date": "2023-07-28", "close": 30.1, "volume": 4280215.0}, {"date": "2023-07-31", "close": 30.09, "volume": 2853122.0}, {"date": "2023-08-01", "close": 29.49, "volume": 12532570.0}, {"date": "2023-08-02", "close": 29.74, "volume": 9228177.0}, {"date": "2023-08-03", "close": 29.35, "volume": 4733471.0}, {"date": "2023-08-04", "close": 29.03, "volume": 4259305.0}, {"date": "2023-08-07", "close": 29.0, "volume": 3977657.0}, {"date": "2023-08-08", "close": 28.92, "volume": 5389239.0}, {"date": "2023-08-09", "close": 28.99, "volume": 3142020.0}, {"date": "2023-08-10", "close": 28.75, "volume": 2308283.0}, {"date": "2023-08-11", "close": 28.95, "volume": 2202978.0}, {"date": "2023-08-14", "close": 28.77, "volume": 3321941.0}, {"date": "2023-08-15", "close": 28.25, "volume": 3610408.0}, {"date": "2023-08-16", "close": 28.11, "volume": 3389379.0}, {"date": "2023-08-17", "close": 28.0, "volume": 4005293.0}, {"date": "2023-08-18", "close": 28.19, "volume": 3607445.0}, {"date": "2023-08-21", "close": 28.28, "volume": 3669121.0}, {"date": "2023-08-22", "close": 28.26, "volume": 2146794.0}, {"date": "2023-08-23", "close": 28.16, "volume": 3559865.0}, {"date": "2023-08-24", "close": 27.85, "volume": 3347313.0}, {"date": "2023-08-25", "close": 28.22, "volume": 2803091.0}, {"date": "2023-08-28", "close": 28.22, "volume": 1579798.0}, {"date": "2023-08-29", "close": 28.13, "volume": 3006730.0}, {"date": "2023-08-30", "close": 27.92, "volume": 2806053.0}, {"date": "2023-08-31", "close": 27.89, "volume": 4449643.0}, {"date": "2023-09-01", "close": 27.65, "volume": 3785482.0}, {"date": "2023-09-05", "close": 27.33, "volume": 3764430.0}, {"date": "2023-09-06", "close": 27.36, "volume": 3367969.0}, {"date": "2023-09-07", "close": 27.95, "volume": 4084658.0}, {"date": "2023-09-08", "close": 28.29, "volume": 4030969.0}, {"date": "2023-09-11", "close": 28.31, "volume": 4776067.0}, {"date": "2023-09-12", "close": 28.3, "volume": 3551312.0}, {"date": "2023-09-13", "close": 28.64, "volume": 4655654.0}, {"date": "2023-09-14", "close": 28.98, "volume": 5308125.0}, {"date": "2023-09-15", "close": 29.08, "volume": 8456512.0}, {"date": "2023-09-18", "close": 29.15, "volume": 5725524.0}, {"date": "2023-09-19", "close": 28.98, "volume": 4837954.0}, {"date": "2023-09-20", "close": 28.82, "volume": 3662130.0}, {"date": "2023-09-21", "close": 28.39, "volume": 4918116.0}, {"date": "2023-09-22", "close": 28.3, "volume": 2790010.0}, {"date": "2023-09-25", "close": 28.29, "volume": 2530830.0}, {"date": "2023-09-26", "close": 27.29, "volume": 3681882.0}, {"date": "2023-09-27", "close": 27.15, "volume": 5282387.0}, {"date": "2023-09-28", "close": 26.7, "volume": 4844048.0}, {"date": "2023-09-29", "close": 26.85, "volume": 4214271.0}, {"date": "2023-10-02", "close": 25.75, "volume": 7172589.0}, {"date": "2023-10-03", "close": 26.35, "volume": 6963079.0}, {"date": "2023-10-04", "close": 26.54, "volume": 3956519.0}, {"date": "2023-10-05", "close": 26.62, "volume": 4371313.0}, {"date": "2023-10-06", "close": 26.87, "volume": 5079357.0}, {"date": "2023-10-09", "close": 27.29, "volume": 3576707.0}, {"date": "2023-10-10", "close": 27.47, "volume": 3255070.0}, {"date": "2023-10-11", "close": 27.75, "volume": 3409621.0}, {"date": "2023-10-12", "close": 27.53, "volume": 5048023.0}, {"date": "2023-10-13", "close": 27.57, "volume": 5951932.0}, {"date": "2023-10-16", "close": 27.78, "volume": 5888158.0}, {"date": "2023-10-17", "close": 27.94, "volume": 6732485.0}, {"date": "2023-10-18", "close": 27.68, "volume": 5417516.0}, {"date": "2023-10-19", "close": 27.47, "volume": 6387440.0}, {"date": "2023-10-20", "close": 27.14, "volume": 5241479.0}, {"date": "2023-10-23", "close": 26.8, "volume": 3954249.0}, {"date": "2023-10-24", "close": 27.32, "volume": 4975843.0}, {"date": "2023-10-25", "close": 27.46, "volume": 4717828.0}, {"date": "2023-10-26", "close": 27.6, "volume": 7106432.0}, {"date": "2023-10-27", "close": 26.69, "volume": 5272611.0}, {"date": "2023-10-30", "close": 26.89, "volume": 4116337.0}, {"date": "2023-10-31", "close": 26.88, "volume": 4969595.0}, {"date": "2023-11-01", "close": 27.32, "volume": 4320384.0}, {"date": "2023-11-02", "close": 27.49, "volume": 6677141.0}, {"date": "2023-11-03", "close": 27.39, "volume": 7074331.0}, {"date": "2023-11-06", "close": 27.24, "volume": 6047415.0}, {"date": "2023-11-07", "close": 27.19, "volume": 6142597.0}, {"date": "2023-11-08", "close": 26.86, "volume": 8021751.0}, {"date": "2023-11-09", "close": 26.76, "volume": 5000468.0}, {"date": "2023-11-10", "close": 27.12, "volume": 5228423.0}, {"date": "2023-11-13", "close": 26.73, "volume": 3980913.0}, {"date": "2023-11-14", "close": 27.67, "volume": 4842806.0}, {"date": "2023-11-15", "close": 27.43, "volume": 3732614.0}, {"date": "2023-11-16", "close": 27.66, "volume": 6325377.0}, {"date": "2023-11-17", "close": 27.8, "volume": 3174128.0}, {"date": "2023-11-20", "close": 27.59, "volume": 3001208.0}, {"date": "2023-11-21", "close": 27.5, "volume": 2315691.0}, {"date": "2023-11-22", "close": 27.79, "volume": 3047527.0}, {"date": "2023-11-24", "close": 27.93, "volume": 1260843.0}, {"date": "2023-11-27", "close": 27.95, "volume": 4174863.0}, {"date": "2023-11-28", "close": 28.15, "volume": 2842760.0}, {"date": "2023-11-29", "close": 27.89, "volume": 3129729.0}, {"date": "2023-11-30", "close": 28.27, "volume": 5842920.0}, {"date": "2023-12-01", "close": 28.79, "volume": 5747202.0}, {"date": "2023-12-04", "close": 28.85, "volume": 6529612.0}, {"date": "2023-12-05", "close": 28.56, "volume": 3948889.0}, {"date": "2023-12-06", "close": 28.78, "volume": 4840834.0}, {"date": "2023-12-07", "close": 28.76, "volume": 5405522.0}, {"date": "2023-12-08", "close": 28.77, "volume": 5594359.0}, {"date": "2023-12-11", "close": 29.05, "volume": 4078784.0}, {"date": "2023-12-12", "close": 29.01, "volume": 3288906.0}, {"date": "2023-12-13", "close": 30.2, "volume": 6219562.0}, {"date": "2023-12-14", "close": 29.7, "volume": 6284274.0}, {"date": "2023-12-15", "close": 28.86, "volume": 9030263.0}, {"date": "2023-12-18", "close": 28.81, "volume": 3470236.0}, {"date": "2023-12-19", "close": 28.97, "volume": 2342803.0}, {"date": "2023-12-20", "close": 28.3, "volume": 4627736.0}, {"date": "2023-12-21", "close": 28.3, "volume": 2854959.0}, {"date": "2023-12-22", "close": 28.38, "volume": 2239298.0}, {"date": "2023-12-26", "close": 28.5, "volume": 2524097.0}, {"date": "2023-12-27", "close": 28.38, "volume": 2196830.0}, {"date": "2023-12-28", "close": 28.56, "volume": 1863292.0}, {"date": "2023-12-29", "close": 28.57, "volume": 2830685.0}, {"date": "2024-01-02", "close": 29.01, "volume": 3902173.0}, {"date": "2024-01-03", "close": 29.13, "volume": 3598175.0}, {"date": "2024-01-04", "close": 29.08, "volume": 3655353.0}, {"date": "2024-01-05", "close": 29.24, "volume": 3125545.0}, {"date": "2024-01-08", "close": 29.41, "volume": 3560423.0}, {"date": "2024-01-09", "close": 29.23, "volume": 2602386.0}, {"date": "2024-01-10", "close": 29.25, "volume": 4137583.0}, {"date": "2024-01-11", "close": 28.35, "volume": 5884607.0}, {"date": "2024-01-12", "close": 28.57, "volume": 3150070.0}, {"date": "2024-01-16", "close": 28.53, "volume": 4335962.0}, {"date": "2024-01-17", "close": 28.05, "volume": 2961015.0}, {"date": "2024-01-18", "close": 27.77, "volume": 4218833.0}, {"date": "2024-01-19", "close": 27.77, "volume": 4709206.0}, {"date": "2024-01-22", "close": 27.47, "volume": 4750513.0}, {"date": "2024-01-23", "close": 27.5, "volume": 11149010.0}, {"date": "2024-01-24", "close": 27.14, "volume": 4599859.0}, {"date": "2024-01-25", "close": 27.52, "volume": 5044242.0}, {"date": "2024-01-26", "close": 27.57, "volume": 3448718.0}, {"date": "2024-01-29", "close": 27.91, "volume": 3611227.0}, {"date": "2024-01-30", "close": 27.97, "volume": 5307676.0}, {"date": "2024-01-31", "close": 27.94, "volume": 3955715.0}, {"date": "2024-02-01", "close": 28.38, "volume": 3491127.0}, {"date": "2024-02-02", "close": 27.95, "volume": 2998134.0}, {"date": "2024-02-05", "close": 27.53, "volume": 3716744.0}, {"date": "2024-02-06", "close": 27.61, "volume": 3325353.0}, {"date": "2024-02-07", "close": 27.57, "volume": 2628181.0}, {"date": "2024-02-08", "close": 27.43, "volume": 2740350.0}, {"date": "2024-02-09", "close": 27.53, "volume": 2595116.0}, {"date": "2024-02-12", "close": 27.75, "volume": 2892320.0}, {"date": "2024-02-13", "close": 27.44, "volume": 3961219.0}, {"date": "2024-02-14", "close": 27.35, "volume": 3375566.0}, {"date": "2024-02-15", "close": 27.87, "volume": 4007450.0}, {"date": "2024-02-16", "close": 27.88, "volume": 3518631.0}, {"date": "2024-02-20", "close": 27.79, "volume": 5225756.0}, {"date": "2024-02-21", "close": 28.28, "volume": 5721676.0}, {"date": "2024-02-22", "close": 27.87, "volume": 3901337.0}, {"date": "2024-02-23", "close": 27.91, "volume": 4154915.0}, {"date": "2024-02-26", "close": 27.3, "volume": 3435868.0}, {"date": "2024-02-27", "close": 27.65, "volume": 3803826.0}, {"date": "2024-02-28", "close": 27.48, "volume": 3332871.0}, {"date": "2024-02-29", "close": 27.5, "volume": 3380129.0}, {"date": "2024-03-01", "close": 27.44, "volume": 3062075.0}, {"date": "2024-03-04", "close": 27.94, "volume": 3127345.0}, {"date": "2024-03-05", "close": 27.89, "volume": 5967485.0}, {"date": "2024-03-06", "close": 28.3, "volume": 3912234.0}, {"date": "2024-03-07", "close": 28.31, "volume": 2919376.0}, {"date": "2024-03-08", "close": 28.33, "volume": 3468046.0}, {"date": "2024-03-11", "close": 28.52, "volume": 4272875.0}, {"date": "2024-03-12", "close": 28.13, "volume": 3514874.0}, {"date": "2024-03-13", "close": 28.0, "volume": 4167651.0}, {"date": "2024-03-14", "close": 27.89, "volume": 6003470.0}, {"date": "2024-03-15", "close": 27.87, "volume": 9392719.0}, {"date": "2024-03-18", "close": 27.94, "volume": 3485344.0}, {"date": "2024-03-19", "close": 28.18, "volume": 4344060.0}, {"date": "2024-03-20", "close": 28.1, "volume": 4476613.0}, {"date": "2024-03-21", "close": 27.99, "volume": 4346909.0}, {"date": "2024-03-22", "close": 27.83, "volume": 4073452.0}, {"date": "2024-03-25", "close": 27.6, "volume": 4728029.0}, {"date": "2024-03-26", "close": 27.23, "volume": 5757647.0}, {"date": "2024-03-27", "close": 28.29, "volume": 5656100.0}, {"date": "2024-03-28", "close": 28.49, "volume": 4440139.0}, {"date": "2024-04-01", "close": 28.42, "volume": 4929338.0}, {"date": "2024-04-02", "close": 28.44, "volume": 5008897.0}, {"date": "2024-04-03", "close": 28.15, "volume": 3163686.0}, {"date": "2024-04-04", "close": 28.1, "volume": 3393800.0}, {"date": "2024-04-05", "close": 28.05, "volume": 5376735.0}, {"date": "2024-04-08", "close": 28.22, "volume": 5155462.0}, {"date": "2024-04-09", "close": 28.28, "volume": 4468000.0}, {"date": "2024-04-10", "close": 27.37, "volume": 4836255.0}, {"date": "2024-04-11", "close": 27.58, "volume": 5612094.0}, {"date": "2024-04-12", "close": 27.46, "volume": 3683231.0}, {"date": "2024-04-15", "close": 27.4, "volume": 3613198.0}, {"date": "2024-04-16", "close": 27.22, "volume": 9553097.0}, {"date": "2024-04-17", "close": 27.7, "volume": 4490491.0}, {"date": "2024-04-18", "close": 27.95, "volume": 2506059.0}, {"date": "2024-04-19", "close": 28.53, "volume": 3338124.0}, {"date": "2024-04-22", "close": 28.78, "volume": 2982953.0}, {"date": "2024-04-23", "close": 28.73, "volume": 2588048.0}, {"date": "2024-04-24", "close": 29.07, "volume": 4112570.0}, {"date": "2024-04-25", "close": 29.34, "volume": 5618731.0}, {"date": "2024-04-26", "close": 28.85, "volume": 3335553.0}, {"date": "2024-04-29", "close": 29.22, "volume": 3688637.0}, {"date": "2024-04-30", "close": 29.14, "volume": 7377785.0}, {"date": "2024-05-01", "close": 29.32, "volume": 6046073.0}, {"date": "2024-05-02", "close": 29.4, "volume": 6125240.0}, {"date": "2024-05-03", "close": 29.45, "volume": 3650927.0}, {"date": "2024-05-06", "close": 29.32, "volume": 3537658.0}, {"date": "2024-05-07", "close": 29.6, "volume": 4601254.0}, {"date": "2024-05-08", "close": 29.46, "volume": 5271043.0}, {"date": "2024-05-09", "close": 29.79, "volume": 4570427.0}, {"date": "2024-05-10", "close": 29.7, "volume": 10141820.0}, {"date": "2024-05-13", "close": 29.66, "volume": 3031197.0}, {"date": "2024-05-14", "close": 29.68, "volume": 3089984.0}, {"date": "2024-05-15", "close": 29.76, "volume": 3816346.0}, {"date": "2024-05-16", "close": 29.94, "volume": 3564523.0}, {"date": "2024-05-17", "close": 30.08, "volume": 4755145.0}, {"date": "2024-05-20", "close": 29.99, "volume": 4211787.0}, {"date": "2024-05-21", "close": 30.41, "volume": 6786590.0}, {"date": "2024-05-22", "close": 30.06, "volume": 4816380.0}, {"date": "2024-05-23", "close": 29.35, "volume": 5126700.0}, {"date": "2024-05-24", "close": 29.51, "volume": 4719392.0}, {"date": "2024-05-28", "close": 29.54, "volume": 4516663.0}, {"date": "2024-05-29", "close": 29.38, "volume": 5212420.0}, {"date": "2024-05-30", "close": 29.74, "volume": 5157457.0}, {"date": "2024-05-31", "close": 30.51, "volume": 6770145.0}, {"date": "2024-06-03", "close": 30.75, "volume": 5116193.0}, {"date": "2024-06-04", "close": 30.84, "volume": 3849731.0}, {"date": "2024-06-05", "close": 30.43, "volume": 2639195.0}, {"date": "2024-06-06", "close": 30.25, "volume": 2274942.0}, {"date": "2024-06-07", "close": 30.17, "volume": 5935902.0}, {"date": "2024-06-10", "close": 30.43, "volume": 3946388.0}, {"date": "2024-06-11", "close": 30.82, "volume": 6090270.0}, {"date": "2024-06-12", "close": 30.99, "volume": 9721275.0}, {"date": "2024-06-13", "close": 30.9, "volume": 8317361.0}, {"date": "2024-06-14", "close": 30.85, "volume": 5105822.0}, {"date": "2024-06-17", "close": 30.69, "volume": 3674759.0}, {"date": "2024-06-18", "close": 31.0, "volume": 4129475.0}, {"date": "2024-06-20", "close": 31.28, "volume": 4886068.0}, {"date": "2024-06-21", "close": 31.0, "volume": 8594738.0}, {"date": "2024-06-24", "close": 31.31, "volume": 3018913.0}, {"date": "2024-06-25", "close": 30.39, "volume": 6235795.0}, {"date": "2024-06-26", "close": 30.5, "volume": 3063720.0}, {"date": "2024-06-27", "close": 30.81, "volume": 3297051.0}, {"date": "2024-06-28", "close": 30.98, "volume": 6589466.0}, {"date": "2024-07-01", "close": 30.55, "volume": 2946553.0}, {"date": "2024-07-02", "close": 30.46, "volume": 2806479.0}, {"date": "2024-07-03", "close": 30.33, "volume": 1489514.0}, {"date": "2024-07-05", "close": 30.49, "volume": 5291517.0}, {"date": "2024-07-08", "close": 30.32, "volume": 5403959.0}, {"date": "2024-07-09", "close": 29.63, "volume": 8258903.0}, {"date": "2024-07-10", "close": 29.59, "volume": 9595008.0}, {"date": "2024-07-11", "close": 29.68, "volume": 7549773.0}, {"date": "2024-07-12", "close": 30.3, "volume": 7825613.0}, {"date": "2024-07-15", "close": 28.28, "volume": 13737580.0}, {"date": "2024-07-16", "close": 28.57, "volume": 10720200.0}, {"date": "2024-07-17", "close": 28.64, "volume": 9188505.0}, {"date": "2024-07-18", "close": 28.82, "volume": 6864285.0}, {"date": "2024-07-19", "close": 28.97, "volume": 3697361.0}, {"date": "2024-07-22", "close": 28.96, "volume": 3405243.0}, {"date": "2024-07-23", "close": 28.7, "volume": 3132121.0}, {"date": "2024-07-24", "close": 29.02, "volume": 3221860.0}, {"date": "2024-07-25", "close": 28.88, "volume": 4390196.0}, {"date": "2024-07-26", "close": 29.36, "volume": 4664965.0}, {"date": "2024-07-29", "close": 29.19, "volume": 7923148.0}, {"date": "2024-07-30", "close": 28.51, "volume": 8242511.0}, {"date": "2024-07-31", "close": 27.75, "volume": 11124350.0}, {"date": "2024-08-01", "close": 28.15, "volume": 15523520.0}, {"date": "2024-08-02", "close": 27.07, "volume": 13867540.0}, {"date": "2024-08-05", "close": 25.93, "volume": 10239310.0}, {"date": "2024-08-06", "close": 25.77, "volume": 7543079.0}, {"date": "2024-08-07", "close": 25.63, "volume": 11057420.0}, {"date": "2024-08-08", "close": 26.28, "volume": 13959580.0}, {"date": "2024-08-09", "close": 26.47, "volume": 7548503.0}, {"date": "2024-08-12", "close": 26.2, "volume": 7408874.0}, {"date": "2024-08-13", "close": 25.88, "volume": 10202100.0}, {"date": "2024-08-14", "close": 25.77, "volume": 6886987.0}, {"date": "2024-08-15", "close": 25.87, "volume": 5142633.0}, {"date": "2024-08-16", "close": 25.79, "volume": 10634660.0}, {"date": "2024-08-19", "close": 26.04, "volume": 5034074.0}, {"date": "2024-08-20", "close": 25.81, "volume": 3305287.0}, {"date": "2024-08-21", "close": 26.14, "volume": 5879771.0}, {"date": "2024-08-22", "close": 26.94, "volume": 10899930.0}, {"date": "2024-08-23", "close": 26.77, "volume": 5106257.0}, {"date": "2024-08-26", "close": 27.18, "volume": 6154469.0}, {"date": "2024-08-27", "close": 27.22, "volume": 8136212.0}, {"date": "2024-08-28", "close": 27.2, "volume": 9130563.0}, {"date": "2024-08-29", "close": 27.08, "volume": 7115303.0}, {"date": "2024-08-30", "close": 27.3, "volume": 5825982.0}, {"date": "2024-09-03", "close": 27.49, "volume": 5815247.0}, {"date": "2024-09-04", "close": 27.65, "volume": 5238361.0}, {"date": "2024-09-05", "close": 27.76, "volume": 4205143.0}, {"date": "2024-09-06", "close": 27.28, "volume": 4942644.0}, {"date": "2024-09-09", "close": 27.41, "volume": 4720630.0}, {"date": "2024-09-10", "close": 27.55, "volume": 7224159.0}, {"date": "2024-09-11", "close": 27.95, "volume": 6402787.0}, {"date": "2024-09-12", "close": 27.59, "volume": 6768483.0}, {"date": "2024-09-13", "close": 27.93, "volume": 4545832.0}, {"date": "2024-09-16", "close": 28.21, "volume": 2548957.0}, {"date": "2024-09-17", "close": 28.32, "volume": 4160099.0}, {"date": "2024-09-18", "close": 28.21, "volume": 4602234.0}, {"date": "2024-09-19", "close": 28.26, "volume": 5388798.0}, {"date": "2024-09-20", "close": 28.17, "volume": 16768050.0}, {"date": "2024-09-23", "close": 28.93, "volume": 5324095.0}, {"date": "2024-09-24", "close": 28.68, "volume": 3716865.0}, {"date": "2024-09-25", "close": 28.62, "volume": 3694332.0}, {"date": "2024-09-26", "close": 28.94, "volume": 3027133.0}, {"date": "2024-09-27", "close": 29.1, "volume": 3354948.0}, {"date": "2024-09-30", "close": 29.42, "volume": 5233691.0}, {"date": "2024-10-01", "close": 29.89, "volume": 7137539.0}, {"date": "2024-10-02", "close": 30.05, "volume": 6362119.0}, {"date": "2024-10-03", "close": 30.3, "volume": 7995585.0}, {"date": "2024-10-04", "close": 30.52, "volume": 11837530.0}, {"date": "2024-10-07", "close": 29.64, "volume": 14589150.0}, {"date": "2024-10-08", "close": 29.47, "volume": 8093294.0}, {"date": "2024-10-09", "close": 29.49, "volume": 3916335.0}, {"date": "2024-10-10", "close": 29.49, "volume": 5698807.0}, {"date": "2024-10-11", "close": 29.57, "volume": 4674894.0}, {"date": "2024-10-14", "close": 29.78, "volume": 3199557.0}, {"date": "2024-10-15", "close": 29.96, "volume": 3940007.0}, {"date": "2024-10-16", "close": 30.11, "volume": 4654491.0}, {"date": "2024-10-17", "close": 30.18, "volume": 9458196.0}, {"date": "2024-10-18", "close": 30.11, "volume": 4832074.0}, {"date": "2024-10-21", "close": 30.09, "volume": 4791749.0}, {"date": "2024-10-22", "close": 29.79, "volume": 5166847.0}, {"date": "2024-10-23", "close": 29.75, "volume": 4274443.0}, {"date": "2024-10-24", "close": 29.48, "volume": 4401439.0}, {"date": "2024-10-25", "close": 29.31, "volume": 3756807.0}, {"date": "2024-10-28", "close": 29.75, "volume": 4491237.0}, {"date": "2024-10-29", "close": 29.43, "volume": 5048508.0}, {"date": "2024-10-30", "close": 29.26, "volume": 3895341.0}, {"date": "2024-10-31", "close": 29.53, "volume": 5678818.0}, {"date": "2024-11-01", "close": 28.58, "volume": 3986153.0}, {"date": "2024-11-04", "close": 29.02, "volume": 5657171.0}, {"date": "2024-11-05", "close": 29.55, "volume": 5040965.0}, {"date": "2024-11-06", "close": 29.02, "volume": 7913165.0}, {"date": "2024-11-07", "close": 29.37, "volume": 5099276.0}, {"date": "2024-11-08", "close": 30.39, "volume": 5429068.0}, {"date": "2024-11-11", "close": 30.06, "volume": 4981450.0}, {"date": "2024-11-12", "close": 30.44, "volume": 6007045.0}, {"date": "2024-11-13", "close": 30.41, "volume": 6126938.0}, {"date": "2024-11-14", "close": 29.98, "volume": 4070162.0}, {"date": "2024-11-15", "close": 30.86, "volume": 5826062.0}, {"date": "2024-11-18", "close": 31.15, "volume": 4830627.0}, {"date": "2024-11-19", "close": 31.4, "volume": 4824911.0}, {"date": "2024-11-20", "close": 31.57, "volume": 3467122.0}, {"date": "2024-11-21", "close": 31.73, "volume": 5115564.0}, {"date": "2024-11-22", "close": 31.93, "volume": 4895366.0}, {"date": "2024-11-25", "close": 32.48, "volume": 5535170.0}, {"date": "2024-11-26", "close": 32.53, "volume": 4399013.0}, {"date": "2024-11-27", "close": 32.66, "volume": 3320136.0}, {"date": "2024-11-29", "close": 32.62, "volume": 1847083.0}, {"date": "2024-12-02", "close": 31.99, "volume": 3169500.0}, {"date": "2024-12-03", "close": 32.13, "volume": 3865438.0}, {"date": "2024-12-04", "close": 32.3, "volume": 3068388.0}, {"date": "2024-12-05", "close": 31.99, "volume": 3775905.0}, {"date": "2024-12-06", "close": 31.66, "volume": 2842546.0}, {"date": "2024-12-09", "close": 31.36, "volume": 3582641.0}, {"date": "2024-12-10", "close": 31.38, "volume": 4203212.0}, {"date": "2024-12-11", "close": 31.41, "volume": 4392461.0}, {"date": "2024-12-12", "close": 31.91, "volume": 4164457.0}, {"date": "2024-12-13", "close": 31.94, "volume": 4760087.0}, {"date": "2024-12-16", "close": 32.07, "volume": 4281758.0}, {"date": "2024-12-17", "close": 31.71, "volume": 6723018.0}, {"date": "2024-12-18", "close": 31.44, "volume": 8050385.0}, {"date": "2024-12-19", "close": 31.76, "volume": 8330175.0}, {"date": "2024-12-20", "close": 32.54, "volume": 14446700.0}, {"date": "2024-12-23", "close": 32.1, "volume": 4390797.0}, {"date": "2024-12-24", "close": 32.39, "volume": 1444907.0}, {"date": "2024-12-26", "close": 32.37, "volume": 2253149.0}, {"date": "2024-12-27", "close": 32.21, "volume": 2716768.0}, {"date": "2024-12-30", "close": 31.83, "volume": 2725677.0}, {"date": "2024-12-31", "close": 31.73, "volume": 2970026.0}, {"date": "2025-01-02", "close": 31.49, "volume": 3257394.0}, {"date": "2025-01-03", "close": 31.64, "volume": 4227886.0}, {"date": "2025-01-06", "close": 31.05, "volume": 4165578.0}, {"date": "2025-01-07", "close": 30.87, "volume": 3559514.0}, {"date": "2025-01-08", "close": 31.17, "volume": 4236426.0}, {"date": "2025-01-10", "close": 31.18, "volume": 4826306.0}, {"date": "2025-01-13", "close": 31.61, "volume": 3641199.0}, {"date": "2025-01-14", "close": 31.86, "volume": 3245018.0}, {"date": "2025-01-15", "close": 31.87, "volume": 4164822.0}, {"date": "2025-01-16", "close": 32.8, "volume": 4988056.0}, {"date": "2025-01-17", "close": 32.56, "volume": 5319152.0}, {"date": "2025-01-21", "close": 33.06, "volume": 4466389.0}, {"date": "2025-01-22", "close": 32.44, "volume": 3884790.0}, {"date": "2025-01-23", "close": 32.44, "volume": 3352988.0}, {"date": "2025-01-24", "close": 32.36, "volume": 5292571.0}, {"date": "2025-01-27", "close": 32.88, "volume": 5249608.0}, {"date": "2025-01-28", "close": 32.31, "volume": 4020250.0}, {"date": "2025-01-29", "close": 32.3, "volume": 3576868.0}, {"date": "2025-01-30", "close": 32.88, "volume": 3956277.0}, {"date": "2025-01-31", "close": 32.57, "volume": 3489875.0}, {"date": "2025-02-03", "close": 32.51, "volume": 4392249.0}, {"date": "2025-02-04", "close": 32.15, "volume": 2689051.0}, {"date": "2025-02-05", "close": 32.27, "volume": 3984502.0}, {"date": "2025-02-06", "close": 32.44, "volume": 3004873.0}, {"date": "2025-02-07", "close": 32.4, "volume": 2710207.0}, {"date": "2025-02-10", "close": 32.38, "volume": 1724012.0}, {"date": "2025-02-11", "close": 32.41, "volume": 2680002.0}, {"date": "2025-02-12", "close": 32.58, "volume": 3756032.0}, {"date": "2025-02-13", "close": 33.43, "volume": 5723695.0}, {"date": "2025-02-14", "close": 33.41, "volume": 5220049.0}, {"date": "2025-02-18", "close": 33.81, "volume": 5587809.0}, {"date": "2025-02-19", "close": 34.09, "volume": 5986203.0}, {"date": "2025-02-20", "close": 33.73, "volume": 5634648.0}, {"date": "2025-02-21", "close": 34.29, "volume": 6019507.0}, {"date": "2025-02-24", "close": 34.2, "volume": 4707396.0}, {"date": "2025-02-25", "close": 34.22, "volume": 7436811.0}, {"date": "2025-02-26", "close": 34.04, "volume": 4414898.0}, {"date": "2025-02-27", "close": 33.74, "volume": 4340860.0}, {"date": "2025-02-28", "close": 34.38, "volume": 5122594.0}, {"date": "2025-03-03", "close": 34.57, "volume": 4382019.0}, {"date": "2025-03-04", "close": 33.69, "volume": 5716974.0}, {"date": "2025-03-05", "close": 33.82, "volume": 4192521.0}, {"date": "2025-03-06", "close": 33.4, "volume": 3134082.0}, {"date": "2025-03-07", "close": 34.26, "volume": 5001343.0}, {"date": "2025-03-10", "close": 34.43, "volume": 6112538.0}, {"date": "2025-03-11", "close": 34.53, "volume": 5649122.0}, {"date": "2025-03-12", "close": 34.55, "volume": 4222785.0}, {"date": "2025-03-13", "close": 34.61, "volume": 3885561.0}, {"date": "2025-03-14", "close": 35.48, "volume": 7118013.0}, {"date": "2025-03-17", "close": 35.59, "volume": 5577410.0}, {"date": "2025-03-18", "close": 35.66, "volume": 3960705.0}, {"date": "2025-03-19", "close": 35.86, "volume": 4406567.0}, {"date": "2025-03-20", "close": 35.96, "volume": 3619458.0}, {"date": "2025-03-21", "close": 35.77, "volume": 8615303.0}, {"date": "2025-03-24", "close": 35.72, "volume": 4210746.0}, {"date": "2025-03-25", "close": 35.23, "volume": 5309661.0}, {"date": "2025-03-26", "close": 35.54, "volume": 2540681.0}, {"date": "2025-03-27", "close": 35.67, "volume": 2734688.0}, {"date": "2025-03-28", "close": 36.25, "volume": 6252283.0}, {"date": "2025-03-31", "close": 36.23, "volume": 9318797.0}, {"date": "2025-04-01", "close": 36.8, "volume": 10763690.0}, {"date": "2025-04-02", "close": 36.93, "volume": 5692212.0}, {"date": "2025-04-03", "close": 37.36, "volume": 5208295.0}, {"date": "2025-04-04", "close": 36.08, "volume": 9470539.0}, {"date": "2025-04-07", "close": 35.5, "volume": 10267990.0}, {"date": "2025-04-08", "close": 35.55, "volume": 11988140.0}, {"date": "2025-04-09", "close": 36.26, "volume": 12994620.0}, {"date": "2025-04-10", "close": 36.19, "volume": 10449440.0}, {"date": "2025-04-11", "close": 36.58, "volume": 8296781.0}, {"date": "2025-04-14", "close": 37.23, "volume": 6610635.0}, {"date": "2025-04-15", "close": 37.16, "volume": 6008203.0}, {"date": "2025-04-16", "close": 36.78, "volume": 5771491.0}, {"date": "2025-04-17", "close": 37.16, "volume": 4269205.0}, {"date": "2025-04-21", "close": 36.49, "volume": 3160425.0}, {"date": "2025-04-22", "close": 37.26, "volume": 4173912.0}, {"date": "2025-04-23", "close": 37.34, "volume": 5229153.0}, {"date": "2025-04-24", "close": 37.9, "volume": 6127854.0}, {"date": "2025-04-25", "close": 38.19, "volume": 6872515.0}, {"date": "2025-04-28", "close": 38.24, "volume": 5098800.0}, {"date": "2025-04-29", "close": 38.24, "volume": 3585622.0}, {"date": "2025-04-30", "close": 38.78, "volume": 6390963.0}, {"date": "2025-05-01", "close": 38.6, "volume": 3640535.0}, {"date": "2025-05-02", "close": 38.99, "volume": 3796847.0}, {"date": "2025-05-05", "close": 38.88, "volume": 3158841.0}, {"date": "2025-05-06", "close": 38.92, "volume": 3434463.0}, {"date": "2025-05-07", "close": 39.05, "volume": 3933832.0}, {"date": "2025-05-08", "close": 37.95, "volume": 5257180.0}, {"date": "2025-05-09", "close": 37.54, "volume": 6167263.0}, {"date": "2025-05-12", "close": 36.85, "volume": 8022511.0}, {"date": "2025-05-13", "close": 36.66, "volume": 4869921.0}, {"date": "2025-05-14", "close": 36.57, "volume": 7364474.0}, {"date": "2025-05-15", "close": 37.23, "volume": 4980714.0}, {"date": "2025-05-16", "close": 37.52, "volume": 8025985.0}, {"date": "2025-05-19", "close": 37.66, "volume": 3369832.0}, {"date": "2025-05-20", "close": 37.46, "volume": 4363450.0}, {"date": "2025-05-21", "close": 37.22, "volume": 3813690.0}, {"date": "2025-05-22", "close": 37.14, "volume": 4244210.0}, {"date": "2025-05-23", "close": 37.57, "volume": 3035214.0}, {"date": "2025-05-27", "close": 37.73, "volume": 4479237.0}, {"date": "2025-05-28", "close": 37.18, "volume": 15079010.0}, {"date": "2025-05-29", "close": 37.11, "volume": 7581135.0}, {"date": "2025-05-30", "close": 37.24, "volume": 9664130.0}, {"date": "2025-06-02", "close": 37.45, "volume": 3789263.0}, {"date": "2025-06-03", "close": 37.44, "volume": 4952781.0}, {"date": "2025-06-04", "close": 37.0, "volume": 4449797.0}, {"date": "2025-06-05", "close": 36.83, "volume": 4824913.0}, {"date": "2025-06-06", "close": 36.61, "volume": 5540976.0}, {"date": "2025-06-09", "close": 36.54, "volume": 4855517.0}, {"date": "2025-06-10", "close": 36.25, "volume": 5199696.0}, {"date": "2025-06-11", "close": 36.03, "volume": 5266724.0}, {"date": "2025-06-12", "close": 36.41, "volume": 8023536.0}, {"date": "2025-06-13", "close": 36.37, "volume": 4896912.0}, {"date": "2025-06-16", "close": 35.97, "volume": 4626276.0}, {"date": "2025-06-17", "close": 35.72, "volume": 4914772.0}, {"date": "2025-06-18", "close": 35.56, "volume": 4437904.0}, {"date": "2025-06-20", "close": 35.74, "volume": 6127654.0}, {"date": "2025-06-23", "close": 36.27, "volume": 4652858.0}, {"date": "2025-06-24", "close": 36.48, "volume": 4427118.0}, {"date": "2025-06-25", "close": 36.3, "volume": 6636578.0}, {"date": "2025-06-26", "close": 36.58, "volume": 4852045.0}, {"date": "2025-06-27", "close": 36.37, "volume": 6990016.0}, {"date": "2025-06-30", "close": 36.74, "volume": 6043218.0}, {"date": "2025-07-01", "close": 36.52, "volume": 5359136.0}, {"date": "2025-07-02", "close": 35.77, "volume": 5284884.0}, {"date": "2025-07-03", "close": 35.94, "volume": 3774488.0}, {"date": "2025-07-07", "close": 36.24, "volume": 4187826.0}, {"date": "2025-07-08", "close": 35.8, "volume": 5312782.0}, {"date": "2025-07-09", "close": 36.07, "volume": 3887061.0}, {"date": "2025-07-10", "close": 36.22, "volume": 3771724.0}, {"date": "2025-07-11", "close": 36.14, "volume": 4360021.0}, {"date": "2025-07-14", "close": 36.21, "volume": 5069787.0}, {"date": "2025-07-15", "close": 36.04, "volume": 2994757.0}, {"date": "2025-07-16", "close": 36.09, "volume": 5770056.0}, {"date": "2025-07-17", "close": 36.5, "volume": 3399513.0}, {"date": "2025-07-18", "close": 37.24, "volume": 5778025.0}, {"date": "2025-07-21", "close": 37.42, "volume": 4296479.0}, {"date": "2025-07-22", "close": 37.76, "volume": 5470937.0}, {"date": "2025-07-23", "close": 37.12, "volume": 7368795.0}, {"date": "2025-07-24", "close": 37.84, "volume": 11220780.0}, {"date": "2025-07-25", "close": 38.36, "volume": 5428989.0}, {"date": "2025-07-28", "close": 37.3, "volume": 11515110.0}, {"date": "2025-07-29", "close": 38.29, "volume": 12152800.0}, {"date": "2025-07-30", "close": 38.46, "volume": 6635575.0}, {"date": "2025-07-31", "close": 38.82, "volume": 5662207.0}, {"date": "2025-08-01", "close": 38.81, "volume": 5175181.0}, {"date": "2025-08-04", "close": 39.16, "volume": 3411836.0}, {"date": "2025-08-05", "close": 38.93, "volume": 4035989.0}, {"date": "2025-08-06", "close": 38.6, "volume": 3916103.0}, {"date": "2025-08-07", "close": 38.87, "volume": 4968903.0}, {"date": "2025-08-08", "close": 38.83, "volume": 3475615.0}, {"date": "2025-08-11", "close": 38.57, "volume": 5527825.0}, {"date": "2025-08-12", "close": 38.47, "volume": 4187653.0}, {"date": "2025-08-13", "close": 38.63, "volume": 2937223.0}, {"date": "2025-08-14", "close": 38.44, "volume": 3438934.0}, {"date": "2025-08-15", "close": 38.12, "volume": 4993095.0}, {"date": "2025-08-18", "close": 37.73, "volume": 4020111.0}, {"date": "2025-08-19", "close": 38.21, "volume": 2555038.0}, {"date": "2025-08-20", "close": 38.5, "volume": 4496996.0}, {"date": "2025-08-21", "close": 38.0, "volume": 4251439.0}, {"date": "2025-08-22", "close": 38.05, "volume": 5607602.0}, {"date": "2025-08-25", "close": 37.7, "volume": 5755977.0}, {"date": "2025-08-26", "close": 37.7, "volume": 4053591.0}, {"date": "2025-08-27", "close": 37.73, "volume": 3246807.0}, {"date": "2025-08-28", "close": 37.48, "volume": 3720416.0}, {"date": "2025-08-29", "close": 37.71, "volume": 4846882.0}, {"date": "2025-09-02", "close": 37.94, "volume": 4305168.0}, {"date": "2025-09-03", "close": 37.62, "volume": 4851936.0}, {"date": "2025-09-04", "close": 37.46, "volume": 8438179.0}, {"date": "2025-09-05", "close": 37.78, "volume": 5087096.0}, {"date": "2025-09-08", "close": 37.32, "volume": 3969488.0}, {"date": "2025-09-09", "close": 37.54, "volume": 4616429.0}, {"date": "2025-09-10", "close": 37.79, "volume": 3530751.0}, {"date": "2025-09-11", "close": 38.24, "volume": 4668135.0}, {"date": "2025-09-12", "close": 38.24, "volume": 4280853.0}, {"date": "2025-09-15", "close": 38.29, "volume": 3695780.0}, {"date": "2025-09-16", "close": 37.65, "volume": 4281171.0}, {"date": "2025-09-17", "close": 38.05, "volume": 4726464.0}, {"date": "2025-09-18", "close": 38.07, "volume": 4597373.0}, {"date": "2025-09-19", "close": 38.02, "volume": 6883430.0}, {"date": "2025-09-22", "close": 38.17, "volume": 4002862.0}, {"date": "2025-09-23", "close": 38.8, "volume": 4762489.0}, {"date": "2025-09-24", "close": 39.01, "volume": 7797966.0}, {"date": "2025-09-25", "close": 38.31, "volume": 9051926.0}, {"date": "2025-09-26", "close": 38.81, "volume": 5463425.0}, {"date": "2025-09-29", "close": 39.13, "volume": 6528139.0}, {"date": "2025-09-30", "close": 38.8, "volume": 13642790.0}, {"date": "2025-10-01", "close": 38.17, "volume": 6650293.0}, {"date": "2025-10-02", "close": 38.29, "volume": 6407109.0}, {"date": "2025-10-03", "close": 38.86, "volume": 6228031.0}, {"date": "2025-10-06", "close": 39.46, "volume": 5405527.0}, {"date": "2025-10-07", "close": 39.43, "volume": 4389473.0}, {"date": "2025-10-08", "close": 39.56, "volume": 3598930.0}, {"date": "2025-10-09", "close": 39.11, "volume": 4121012.0}, {"date": "2025-10-10", "close": 39.24, "volume": 3087906.0}, {"date": "2025-10-13", "close": 39.19, "volume": 4274964.0}, {"date": "2025-10-14", "close": 39.49, "volume": 4604751.0}, {"date": "2025-10-15", "close": 39.86, "volume": 5295956.0}, {"date": "2025-10-16", "close": 39.67, "volume": 5385214.0}, {"date": "2025-10-17", "close": 39.64, "volume": 3476582.0}, {"date": "2025-10-20", "close": 40.22, "volume": 4227530.0}, {"date": "2025-10-21", "close": 40.03, "volume": 4157344.0}, {"date": "2025-10-22", "close": 40.05, "volume": 4319961.0}, {"date": "2025-10-23", "close": 39.6, "volume": 6901683.0}, {"date": "2025-10-24", "close": 39.53, "volume": 5426833.0}, {"date": "2025-10-27", "close": 39.74, "volume": 5025013.0}, {"date": "2025-10-28", "close": 39.52, "volume": 5436638.0}, {"date": "2025-10-29", "close": 38.95, "volume": 5074517.0}, {"date": "2025-10-30", "close": 38.91, "volume": 3346261.0}, {"date": "2025-10-31", "close": 38.24, "volume": 5805859.0}, {"date": "2025-11-03", "close": 38.42, "volume": 6962847.0}, {"date": "2025-11-04", "close": 38.74, "volume": 4933920.0}, {"date": "2025-11-05", "close": 38.86, "volume": 6229328.0}, {"date": "2025-11-06", "close": 38.99, "volume": 4215011.0}, {"date": "2025-11-07", "close": 39.41, "volume": 4178409.0}, {"date": "2025-11-10", "close": 39.48, "volume": 3565976.0}, {"date": "2025-11-11", "close": 39.69, "volume": 3031356.0}, {"date": "2025-11-12", "close": 39.58, "volume": 2938209.0}, {"date": "2025-11-13", "close": 39.58, "volume": 4002651.0}, {"date": "2025-11-14", "close": 39.74, "volume": 5429242.0}, {"date": "2025-11-17", "close": 40.18, "volume": 4864817.0}, {"date": "2025-11-18", "close": 39.99, "volume": 4924256.0}, {"date": "2025-11-19", "close": 39.61, "volume": 4030438.0}, {"date": "2025-11-20", "close": 39.59, "volume": 8094711.0}, {"date": "2025-11-21", "close": 39.56, "volume": 5497978.0}, {"date": "2025-11-24", "close": 39.72, "volume": 5630571.0}, {"date": "2025-11-25", "close": 39.41, "volume": 4075467.0}, {"date": "2025-11-26", "close": 39.95, "volume": 2629681.0}, {"date": "2025-11-28", "close": 39.98, "volume": 1402960.0}, {"date": "2025-12-01", "close": 39.13, "volume": 3879211.0}, {"date": "2025-12-02", "close": 38.35, "volume": 5604441.0}, {"date": "2025-12-03", "close": 38.38, "volume": 4011968.0}, {"date": "2025-12-04", "close": 38.54, "volume": 6057994.0}, {"date": "2025-12-05", "close": 38.43, "volume": 4328715.0}, {"date": "2025-12-08", "close": 38.11, "volume": 4262125.0}, {"date": "2025-12-09", "close": 37.93, "volume": 4143512.0}, {"date": "2025-12-10", "close": 37.48, "volume": 5489226.0}, {"date": "2025-12-11", "close": 37.33, "volume": 5051661.0}, {"date": "2025-12-12", "close": 37.84, "volume": 4222844.0}, {"date": "2025-12-15", "close": 38.2, "volume": 5114252.0}, {"date": "2025-12-16", "close": 38.05, "volume": 4862695.0}, {"date": "2025-12-17", "close": 38.31, "volume": 5137278.0}, {"date": "2025-12-18", "close": 38.24, "volume": 6780365.0}, {"date": "2025-12-19", "close": 37.6, "volume": 10784090.0}, {"date": "2025-12-22", "close": 37.8, "volume": 3788671.0}, {"date": "2025-12-23", "close": 37.97, "volume": 3930759.0}, {"date": "2025-12-24", "close": 38.2, "volume": 2593135.0}, {"date": "2025-12-26", "close": 38.29, "volume": 3003484.0}, {"date": "2025-12-29", "close": 38.42, "volume": 2366697.0}, {"date": "2025-12-30", "close": 38.61, "volume": 3097144.0}, {"date": "2025-12-31", "close": 38.34, "volume": 2463926.0}, {"date": "2026-01-02", "close": 38.73, "volume": 2712601.0}, {"date": "2026-01-05", "close": 38.1, "volume": 5435598.0}, {"date": "2026-01-06", "close": 38.24, "volume": 3681947.0}, {"date": "2026-01-07", "close": 37.75, "volume": 3374743.0}, {"date": "2026-01-08", "close": 38.0, "volume": 3656909.0}, {"date": "2026-01-09", "close": 37.89, "volume": 3082324.0}, {"date": "2026-01-12", "close": 37.88, "volume": 4587138.0}, {"date": "2026-01-13", "close": 38.6, "volume": 8960075.0}, {"date": "2026-01-14", "close": 39.06, "volume": 4511166.0}, {"date": "2026-01-15", "close": 39.31, "volume": 4148338.0}, {"date": "2026-01-16", "close": 39.71, "volume": 4252035.0}, {"date": "2026-01-20", "close": 39.3, "volume": 6255576.0}, {"date": "2026-01-21", "close": 39.53, "volume": 6312897.0}, {"date": "2026-01-22", "close": 38.87, "volume": 5453451.0}, {"date": "2026-01-23", "close": 38.78, "volume": 7834106.0}, {"date": "2026-01-26", "close": 39.42, "volume": 5605669.0}, {"date": "2026-01-27", "close": 39.83, "volume": 4553035.0}, {"date": "2026-01-28", "close": 39.79, "volume": 4853092.0}, {"date": "2026-01-29", "close": 39.59, "volume": 5471905.0}, {"date": "2026-01-30", "close": 39.69, "volume": 5025466.0}, {"date": "2026-02-02", "close": 39.38, "volume": 4267265.0}, {"date": "2026-02-03", "close": 40.19, "volume": 4857446.0}, {"date": "2026-02-04", "close": 40.35, "volume": 7003073.0}, {"date": "2026-02-05", "close": 40.22, "volume": 6674150.0}, {"date": "2026-02-06", "close": 40.05, "volume": 5731475.0}, {"date": "2026-02-09", "close": 40.25, "volume": 7248521.0}, {"date": "2026-02-10", "close": 40.97, "volume": 5656943.0}, {"date": "2026-02-11", "close": 41.05, "volume": 5994795.0}, {"date": "2026-02-12", "close": 41.66, "volume": 6403526.0}, {"date": "2026-02-13", "close": 42.52, "volume": 6558354.0}, {"date": "2026-02-17", "close": 42.65, "volume": 7529235.0}, {"date": "2026-02-18", "close": 41.93, "volume": 7468541.0}, {"date": "2026-02-19", "close": 42.64, "volume": 8485978.0}, {"date": "2026-02-20", "close": 43.0, "volume": 11154870.0}, {"date": "2026-02-23", "close": 42.89, "volume": 9022303.0}, {"date": "2026-02-24", "close": 42.8, "volume": 8864708.0}, {"date": "2026-02-25", "close": 43.19, "volume": 6832698.0}, {"date": "2026-02-26", "close": 43.01, "volume": 5837392.0}, {"date": "2026-02-27", "close": 43.5, "volume": 7499255.0}, {"date": "2026-03-02", "close": 43.34, "volume": 4602398.0}, {"date": "2026-03-03", "close": 43.39, "volume": 4977651.0}, {"date": "2026-03-04", "close": 44.02, "volume": 4336140.0}, {"date": "2026-03-05", "close": 43.4, "volume": 6340552.0}, {"date": "2026-03-06", "close": 43.61, "volume": 6023624.0}, {"date": "2026-03-09", "close": 43.48, "volume": 3774889.0}, {"date": "2026-03-10", "close": 43.16, "volume": 4439155.0}, {"date": "2026-03-11", "close": 42.95, "volume": 3809085.0}, {"date": "2026-03-12", "close": 43.4, "volume": 4215677.0}, {"date": "2026-03-13", "close": 44.01, "volume": 3408448.0}, {"date": "2026-03-16", "close": 44.14, "volume": 3419632.0}, {"date": "2026-03-17", "close": 43.66, "volume": 3996931.0}, {"date": "2026-03-18", "close": 43.23, "volume": 6381123.0}, {"date": "2026-03-19", "close": 43.25, "volume": 3866270.0}, {"date": "2026-03-20", "close": 42.02, "volume": 10674280.0}, {"date": "2026-03-23", "close": 41.76, "volume": 6406554.0}, {"date": "2026-03-24", "close": 41.88, "volume": 4241611.0}, {"date": "2026-03-25", "close": 42.07, "volume": 3009652.0}, {"date": "2026-03-26", "close": 42.33, "volume": 2548417.0}, {"date": "2026-03-27", "close": 42.38, "volume": 3737584.0}, {"date": "2026-03-30", "close": 42.99, "volume": 3936509.0}, {"date": "2026-03-31", "close": 43.16, "volume": 4576390.0}, {"date": "2026-04-01", "close": 43.25, "volume": 3454197.0}, {"date": "2026-04-02", "close": 43.71, "volume": 3055553.0}, {"date": "2026-04-06", "close": 43.59, "volume": 2790394.0}, {"date": "2026-04-07", "close": 43.6, "volume": 2336840.0}, {"date": "2026-04-08", "close": 43.68, "volume": 5046024.0}, {"date": "2026-04-09", "close": 44.13, "volume": 4256329.0}, {"date": "2026-04-10", "close": 43.39, "volume": 3494648.0}, {"date": "2026-04-13", "close": 42.73, "volume": 3910423.0}, {"date": "2026-04-14", "close": 42.9, "volume": 3934963.0}, {"date": "2026-04-15", "close": 42.48, "volume": 4106214.0}, {"date": "2026-04-16", "close": 43.21, "volume": 4671618.0}, {"date": "2026-04-17", "close": 43.0, "volume": 5003069.0}, {"date": "2026-04-20", "close": 42.7, "volume": 4195748.0}, {"date": "2026-04-21", "close": 42.25, "volume": 6107276.0}, {"date": "2026-04-22", "close": 42.12, "volume": 7242591.0}, {"date": "2026-04-23", "close": 43.18, "volume": 6144369.0}, {"date": "2026-04-24", "close": 42.47, "volume": 4289371.0}, {"date": "2026-04-27", "close": 42.89, "volume": 5527669.0}, {"date": "2026-04-28", "close": 43.13, "volume": 5216638.0}, {"date": "2026-04-29", "close": 42.82, "volume": 5427276.0}, {"date": "2026-04-30", "close": 43.65, "volume": 6343265.0}, {"date": "2026-05-01", "close": 43.35, "volume": 4627585.0}, {"date": "2026-05-04", "close": 43.32, "volume": 3697805.0}, {"date": "2026-05-05", "close": 43.53, "volume": 6330884.0}, {"date": "2026-05-06", "close": 42.33, "volume": 7087564.0}, {"date": "2026-05-07", "close": 42.24, "volume": 4982436.0}, {"date": "2026-05-08", "close": 41.72, "volume": 4133560.0}, {"date": "2026-05-11", "close": 42.27, "volume": 4749376.0}, {"date": "2026-05-12", "close": 42.13, "volume": 4437834.0}, {"date": "2026-05-13", "close": 42.16, "volume": 6714944.0}, {"date": "2026-05-14", "close": 42.54, "volume": 3535776.0}, {"date": "2026-05-15", "close": 41.53, "volume": 5185011.0}, {"date": "2026-05-18", "close": 41.72, "volume": 5678493.0}, {"date": "2026-05-19", "close": 42.5, "volume": 5076244.0}, {"date": "2026-05-20", "close": 42.24, "volume": 6477066.0}, {"date": "2026-05-21", "close": 42.47, "volume": 3746287.0}, {"date": "2026-05-22", "close": 42.83, "volume": 4955470.0}, {"date": "2026-05-26", "close": 42.93, "volume": 6616479.0}, {"date": "2026-05-27", "close": 43.07, "volume": 5921934.0}, {"date": "2026-05-28", "close": 42.22, "volume": 6217116.0}, {"date": "2026-05-29", "close": 42.26, "volume": 8718523.0}, {"date": "2026-06-01", "close": 41.29, "volume": 5711314.0}, {"date": "2026-06-02", "close": 41.73, "volume": 4000017.0}, {"date": "2026-06-03", "close": 41.54, "volume": 6093251.0}, {"date": "2026-06-04", "close": 41.85, "volume": 4874071.0}, {"date": "2026-06-05", "close": 42.69, "volume": 4075267.0}, {"date": "2026-06-08", "close": 41.85, "volume": 4655051.0}, {"date": "2026-06-09", "close": 42.39, "volume": 4393374.0}, {"date": "2026-06-10", "close": 42.74, "volume": 4678549.0}, {"date": "2026-06-11", "close": 42.55, "volume": 4197267.0}, {"date": "2026-06-12", "close": 42.9, "volume": 4198537.0}, {"date": "2026-06-15", "close": 43.07, "volume": 3984576.0}, {"date": "2026-06-16", "close": 43.35, "volume": 5326108.0}, {"date": "2026-06-17", "close": 42.63, "volume": 6392215.0}, {"date": "2026-06-18", "close": 42.82, "volume": 7180199.0}, {"date": "2026-06-22", "close": 43.12, "volume": 8513785.0}, {"date": "2026-06-23", "close": 43.5, "volume": 13225580.0}, {"date": "2026-06-24", "close": 43.86, "volume": 7060258.0}, {"date": "2026-06-25", "close": 44.22, "volume": 6740141.0}, {"date": "2026-06-26", "close": 45.04, "volume": 13873040.0}, {"date": "2026-06-29", "close": 44.79, "volume": 6378152.0}, {"date": "2026-06-30", "close": 44.04, "volume": 7539167.0}, {"date": "2026-07-01", "close": 43.73, "volume": 6609566.0}, {"date": "2026-07-02", "close": 44.61, "volume": 8354993.0}, {"date": "2026-07-06", "close": 44.0, "volume": 8267372.0}, {"date": "2026-07-07", "close": 44.48, "volume": 5313854.0}, {"date": "2026-07-08", "close": 44.05, "volume": 7544791.0}, {"date": "2026-07-09", "close": 43.32, "volume": 5479234.0}, {"date": "2026-07-10", "close": 43.54, "volume": 6551063.0}, {"date": "2026-07-13", "close": 44.13, "volume": 5639197.0}, {"date": "2026-07-14", "close": 43.76, "volume": 6890822.0}, {"date": "2026-07-15", "close": 42.72, "volume": 6831148.0}, {"date": "2026-07-16", "close": 43.34, "volume": 7917036.0}, {"date": "2026-07-17", "close": 43.13, "volume": 6139030.0}, {"date": "2026-07-20", "close": 42.99, "volume": 5519990.0}, {"date": "2026-07-21", "close": 42.72, "volume": 6851976.0}, {"date": "2026-07-22", "close": 43.68, "volume": 5353856.0}, {"date": "2026-07-23", "close": 44.23, "volume": 4836373.0}, {"date": "2026-07-24", "close": 44.56, "volume": 5112852.0}, {"date": "2026-07-27", "close": 44.01, "volume": 6354546.0}, {"date": "2026-07-28", "close": 44.1, "volume": 7448393.0}, {"date": "2026-07-29", "close": 42.93, "volume": 6627047.0}, {"date": "2026-07-30", "close": 42.15, "volume": 7716519.0}, {"date": "2026-07-31", "close": 42.04, "volume": 7134642.0}, {"date": "2026-08-03", "close": 41.92, "volume": 5552449.0}, {"date": "2026-08-04", "close": 41.58, "volume": 9489038.0}, {"date": "2026-08-05", "close": 40.65, "volume": 9264484.0}, {"date": "2026-08-06", "close": 40.67, "volume": 8228824.0}, {"date": "2026-08-07", "close": 40.68, "volume": 7331311.0}], "refreshing": true}