{"ticker": "CQP", "overview": {"cik": "1383650", "ticker": "CQP", "name": "Cheniere Energy Partners, L.P.", "industry": "Natural Gas Distribution", "country": "United States", "sic": "4924", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001383650-26-000031", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001383650-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001383650-26-000025", "price_sensitive": true}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0001437010-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001437010-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0001319731-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001319731-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001383650-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263864", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001227698-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001383650-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-240542", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001383650-26-000016", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001383650-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001383650-26-000010", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001193125-26-152950", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001383650-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001383650-26-000006", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001383650-26-000005", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001383650-26-000002", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-01-26", "title": "Form EFFECT", "accession": "9999999995-26-000296", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-26", "title": "Form 424B3", "accession": "0001193125-26-022646", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-22", "title": "Form CORRESP", "accession": "0001193125-26-019434", "price_sensitive": false}, {"form": "4", "date": "2025-12-09", "title": "FORM 4", "accession": "0001563558-25-000002", "price_sensitive": false}, {"form": "S-4", "date": "2025-11-20", "title": "Form S-4", "accession": "0001193125-25-289821", "price_sensitive": false}]}, "description": "Cheniere Energy Partners, L.P. trades as CQP on the NYSE and is registered in the United States, classified under Natural Gas Distribution (SIC 4924). Privy Trades holds 203 insider filings for the company, from March 2007 to May 2023. Across those, 23 insiders disclosed 72 open-market purchases totalling $298.42M against 16 sales totalling $1.05B. The most recent filing on record is dated 14 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 72, "buy_sum": 298418163.94257, "sell_n": 16, "sell_sum": 1046312550.9029, "net": -747894386.96033, "insiders": 23, "first_date": "2007-03-20", "last_date": "2023-05-25"}, "metrics": {"ticker": "CQP", "has_prices": true, "as_of": "2026-08-07", "last": 64.71, "prev_close": 66.04, "change": -1.3300000000000125, "change_pct": -0.020139309509388435, "session_volume": 93893.0, "vwap_5": 65.64025904480904, "vwap_20": 64.63903661978546, "vwap_60": 62.35032960980113, "vwap_250": 58.62059279747284, "high_52w": 70.14, "low_52w": 50.91, "avg_volume_20": 109109.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001319731-26-000003", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Michael Jennings", "who_key": "Jennings Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000131973126000003/0001319731-26-000003-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160726}, {"id": "0001437010-26-000008", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Zamir Rauf", "who_key": "RAUF ZAMIR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000143701026000008/0001437010-26-000008-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160726}, {"id": "0001227698-26-000002", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Ellis L. McCain", "who_key": "MCCAIN ELLIS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000122769826000002/0001227698-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226966}, {"id": "0001563558-25-000002", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Vincent Pagano Jr", "who_key": "PAGANO VINCENT JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 83730.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000156355825000002/0001563558-25-000002-index.htm", "trade_date": "2025-12-07", "timestamp": "2025-12-07", "mins": 476086}, {"id": "0001383650-25-000032", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "James Robert Ball", "who_key": "Ball James Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 121455.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000138365025000032/0001383650-25-000032-index.htm", "trade_date": "2025-09-07", "timestamp": "2025-09-07", "mins": 607126}, {"id": "0001383650-25-000033", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Oliver G. Richard III", "who_key": "Richard Oliver G III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 80970.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000138365025000033/0001383650-25-000033-index.htm", "trade_date": "2025-09-07", "timestamp": "2025-09-07", "mins": 607126}, {"id": "0001383650-25-000022", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Ellis L. McCain", "who_key": "MCCAIN ELLIS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000138365025000022/0001383650-25-000022-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752566}, {"id": "0001383650-24-000065", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Vincent Pagano Jr", "who_key": "PAGANO VINCENT JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 86910.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000138365024000065/0001383650-24-000065-index.htm", "trade_date": "2024-12-07", "timestamp": "2024-12-07", "mins": 1001686}, {"id": "0001383650-24-000043", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "James Robert Ball", "who_key": "Ball James Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 109192.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000138365024000043/0001383650-24-000043-index.htm", "trade_date": "2024-09-07", "timestamp": "2024-09-07", "mins": 1132726}, {"id": "0001383650-24-000045", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Oliver G. Richard III", "who_key": "Richard Oliver G III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 72795.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000138365024000045/0001383650-24-000045-index.htm", "trade_date": "2024-09-07", "timestamp": "2024-09-07", "mins": 1132726}, {"id": "0001383650-24-000032", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Ellis L. McCain", "who_key": "MCCAIN ELLIS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18270.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000138365024000032/0001383650-24-000032-index.htm", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278166}, {"id": "0001383650-23-000053", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Vincent Pagano Jr", "who_key": "PAGANO VINCENT JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 88950.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000138365023000053/0001383650-23-000053-index.htm", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528726}, {"id": "0001383650-23-000044", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "James Robert Ball", "who_key": "Ball James Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 119835.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000138365023000044/0001383650-23-000044-index.htm", "trade_date": "2023-09-07", "timestamp": "2023-09-07", "mins": 1659766}, {"id": "0001383650-23-000045", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Oliver G. Richard III", "who_key": "Richard Oliver G III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 79890.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000138365023000045/0001383650-23-000045-index.htm", "trade_date": "2023-09-07", "timestamp": "2023-09-07", "mins": 1659766}, {"id": "0001383650-23-000033", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Ellis L. McCain", "who_key": "MCCAIN ELLIS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33682.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000138365023000033/0001383650-23-000033-index.htm", "trade_date": "2023-05-29", "timestamp": "2023-05-29", "mins": 1805206}, {"id": "0001383650-23-000031", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Corey Grindal", "who_key": "Grindal Corey", "role": "EVP & Chief Operating Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 351304.0369, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Top exec sells $351K of CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000138365023000031/0001383650-23-000031-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810966}, {"id": "0000899243-23-010440", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "CQP Rockies Platform LLC", "who_key": "CQP ROCKIES PLATFORM LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1311103.899, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider cluster: 3 buying CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323010440/0000899243-23-010440-index.htm", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885846}, {"id": "0000899243-23-010437", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1311103.899, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Big holder adds $1.3M of CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323010437/0000899243-23-010437-index.htm", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885846}, {"id": "0000899243-23-010101", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "CQP Rockies Platform LLC", "who_key": "CQP ROCKIES PLATFORM LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4546561.2984, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CQP draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323010101/0000899243-23-010101-index.htm", "trade_date": "2023-03-30", "timestamp": "2023-03-30", "mins": 1891606}, {"id": "0000899243-23-010097", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4546561.2984, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Big holder adds $4.5M of CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323010097/0000899243-23-010097-index.htm", "trade_date": "2023-03-30", "timestamp": "2023-03-30", "mins": 1891606}, {"id": "0000899243-23-010000", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "CQP Rockies Platform LLC", "who_key": "CQP ROCKIES PLATFORM LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3490103.165, "score": 70.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "4 insiders pile into CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323010000/0000899243-23-010000-index.htm", "trade_date": "2023-03-28", "timestamp": "2023-03-28", "mins": 1894486}, {"id": "0000899243-23-009999", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3490103.165, "score": 70.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "10% owner buys $3.5M more of CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323009999/0000899243-23-009999-index.htm", "trade_date": "2023-03-28", "timestamp": "2023-03-28", "mins": 1894486}, {"id": "0001383650-22-000042", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Vincent Pagano Jr", "who_key": "PAGANO VINCENT JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 85770.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000138365022000042/0001383650-22-000042-index.htm", "trade_date": "2022-12-07", "timestamp": "2022-12-07", "mins": 2054326}, {"id": "0000003570-22-000095", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "James Robert Ball", "who_key": "Ball James Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 102487.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000000357022000095/0000003570-22-000095-index.htm", "trade_date": "2022-09-07", "timestamp": "2022-09-07", "mins": 2185366}, {"id": "0000003570-22-000096", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Oliver G. Richard III", "who_key": "Richard Oliver G III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 81990.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000000357022000096/0000003570-22-000096-index.htm", "trade_date": "2022-09-07", "timestamp": "2022-09-07", "mins": 2185366}, {"id": "0001383650-22-000021", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "James Robert Ball", "who_key": "Ball James Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 167526.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "A director trims CQP: $168K", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000138365022000021/0001383650-22-000021-index.htm", "trade_date": "2022-06-03", "timestamp": "2022-06-03", "mins": 2323606}, {"id": "0000003570-22-000070", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Ellis L. McCain", "who_key": "MCCAIN ELLIS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 62122.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000000357022000070/0000003570-22-000070-index.htm", "trade_date": "2022-05-29", "timestamp": "2022-05-29", "mins": 2330806}, {"id": "0000003570-21-000114", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Vincent Pagano Jr", "who_key": "PAGANO VINCENT JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 61260.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on CQP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000000357021000114/0000003570-21-000114-index.htm", "trade_date": "2021-12-07", "timestamp": "2021-12-07", "mins": 2579926}, {"id": "0000899243-21-038847", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "CQP Rockies Platform LLC", "who_key": "CQP ROCKIES PLATFORM LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1822336.581, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "4 insiders pile into CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321038847/0000899243-21-038847-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676406}, {"id": "0000899243-21-038854", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1822336.581, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider cluster: 4 buying CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321038854/0000899243-21-038854-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676406}], "recent_buys": [{"id": "0000899243-23-010437", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1311103.899, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Big holder adds $1.3M of CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323010437/0000899243-23-010437-index.htm", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885846}, {"id": "0000899243-23-010440", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "CQP Rockies Platform LLC", "who_key": "CQP ROCKIES PLATFORM LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1311103.899, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider cluster: 3 buying CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323010440/0000899243-23-010440-index.htm", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885846}, {"id": "0000899243-23-010097", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4546561.2984, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Big holder adds $4.5M of CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323010097/0000899243-23-010097-index.htm", "trade_date": "2023-03-30", "timestamp": "2023-03-30", "mins": 1891606}, {"id": "0000899243-23-010101", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "CQP Rockies Platform LLC", "who_key": "CQP ROCKIES PLATFORM LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4546561.2984, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CQP draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323010101/0000899243-23-010101-index.htm", "trade_date": "2023-03-30", "timestamp": "2023-03-30", "mins": 1891606}, {"id": "0000899243-23-009999", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3490103.165, "score": 70.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "10% owner buys $3.5M more of CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323009999/0000899243-23-009999-index.htm", "trade_date": "2023-03-28", "timestamp": "2023-03-28", "mins": 1894486}, {"id": "0000899243-23-010000", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "CQP Rockies Platform LLC", "who_key": "CQP ROCKIES PLATFORM LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3490103.165, "score": 70.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "4 insiders pile into CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323010000/0000899243-23-010000-index.htm", "trade_date": "2023-03-28", "timestamp": "2023-03-28", "mins": 1894486}, {"id": "0000899243-21-038854", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1822336.581, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider cluster: 4 buying CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321038854/0000899243-21-038854-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676406}, {"id": "0000899243-21-038847", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "CQP Rockies Platform LLC", "who_key": "CQP ROCKIES PLATFORM LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1822336.581, "score": 51.6, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "4 insiders pile into CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321038847/0000899243-21-038847-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676406}, {"id": "0000899243-21-038098", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "CQP Rockies Platform LLC", "who_key": "CQP ROCKIES PLATFORM LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8610.0, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "That makes 4 insiders into CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321038098/0000899243-21-038098-index.htm", "trade_date": "2021-09-27", "timestamp": "2021-09-27", "mins": 2682166}, {"id": "0000899243-21-038096", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8610.0, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying CQP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321038096/0000899243-21-038096-index.htm", "trade_date": "2021-09-27", "timestamp": "2021-09-27", "mins": 2682166}, {"id": "0000899243-21-037633", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "BX Rockies Platform Co LLC", "who_key": "BX Rockies Platform Co LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1206617.28, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "4 insiders pile into CQP", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321037633/0000899243-21-037633-index.htm", "trade_date": "2021-09-23", "timestamp": "2021-09-23", "mins": 2687926}, {"id": "0000899243-21-037634", "src": "INSIDERS", "ticker": "CQP", "cik": "1383650", "company": "Cheniere Energy Partners, L.P.", "company_raw": "Cheniere Energy Partners, L.P.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1203937.28, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying CQP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321037634/0000899243-21-037634-index.htm", "trade_date": "2021-09-22", "timestamp": "2021-09-22", "mins": 2689366}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "CQP (Cheniere Energy Partners, L.P.)", "new_value": "Cheniere Energy Partners, LP Common Units", "effective": "", "evidence": "we hold CQP as Cheniere Energy Partners, L.P.; the NYSE universe lists that code as Cheniere Energy Partners, LP Common Units. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-11T07:47:33.347077"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cheniere Energy Partners, LP Common Units", "new_value": "Cheniere Energy Partners, L.P.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001383650", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001383650", "applied": 1, "detected_at": "2026-09-11T07:45:50.188943"}]}, "key_people": [{"who": "Ong Tiong Sin", "who_key": "Sin Ong Tiong", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 426711925.83, "net": -426711925.83, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 292230000.0, "date": "2014-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000120919114038862/0001209191-14-038862-index.htm"}, {"action": "SELL", "amount": 74481910.58, "date": "2014-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000120919114036854/0001209191-14-036854-index.htm"}, {"action": "SELL", "amount": 60000015.25, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000118143113015843/0001181431-13-015843-index.htm"}], "latest": {"action": "SELL", "amount": 292230000.0, "date": "2014-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000120919114038862/0001209191-14-038862-index.htm"}}, {"who": "Cheniere LNG Holdings, LLC", "who_key": "Cheniere LNG Holdings, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 219887556.0, "net": -219887556.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42525000.0, "date": "2007-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000118143107034221/0001181431-07-034221-index.htm"}, {"action": "SELL", "amount": 177362556.0, "date": "2007-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000118143107021302/0001181431-07-021302-index.htm"}], "latest": {"action": "SELL", "amount": 42525000.0, "date": "2007-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000118143107034221/0001181431-07-034221-index.htm"}}, {"who": "Cheniere Energy Inc", "who_key": "CHENIERE ENERGY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 219887556.0, "net": -219887556.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42525000.0, "date": "2007-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000118143107034219/0001181431-07-034219-index.htm"}, {"action": "SELL", "amount": 177362556.0, "date": "2007-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000118143107021301/0001181431-07-021301-index.htm"}], "latest": {"action": "SELL", "amount": 42525000.0, "date": "2007-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000118143107034219/0001181431-07-034219-index.htm"}}, {"who": "GSO Holdings I LLC", "who_key": "GSO Holdings I LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 82198092.43689999, "sold": 87713384.0, "net": -5515291.56310001, "trades": 9, "top_score": 73.5, "lean": "selling", "history": [{"action": "SELL", "amount": 87713384.0, "date": "2021-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321013734/0000899243-21-013734-index.htm"}, {"action": "BUY", "amount": 3426406.9344, "date": "2020-03-23", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320009406/0000899243-20-009406-index.htm"}, {"action": "BUY", "amount": 8403661.0607, "date": "2020-03-20", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320009301/0000899243-20-009301-index.htm"}, {"action": "BUY", "amount": 24464578.9911, "date": "2020-03-17", "score": 73.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320008852/0000899243-20-008852-index.htm"}, {"action": "BUY", "amount": 10504051.8136, "date": "2020-03-13", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320008516/0000899243-20-008516-index.htm"}, {"action": "BUY", "amount": 8843952.2066, "date": "2020-03-11", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320008126/0000899243-20-008126-index.htm"}, {"action": "BUY", "amount": 13592740.7262, "date": "2017-12-29", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924318000079/0000899243-18-000079-index.htm"}, {"action": "BUY", "amount": 9711577.3922, "date": "2017-12-27", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924317029687/0000899243-17-029687-index.htm"}, {"action": "BUY", "amount": 3251123.3120999997, "date": "2017-12-22", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924317029554/0000899243-17-029554-index.htm"}], "latest": {"action": "SELL", "amount": 87713384.0, "date": "2021-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321013734/0000899243-21-013734-index.htm"}}, {"who": "Blackstone Group Inc", "who_key": "Blackstone Group Inc", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 55642651.0064, "sold": 87713384.0, "net": -32070732.993600003, "trades": 6, "top_score": 73.5, "lean": "selling", "history": [{"action": "SELL", "amount": 87713384.0, "date": "2021-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321013735/0000899243-21-013735-index.htm"}, {"action": "BUY", "amount": 3426406.9344, "date": "2020-03-23", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320009405/0000899243-20-009405-index.htm"}, {"action": "BUY", "amount": 8403661.0607, "date": "2020-03-20", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320009298/0000899243-20-009298-index.htm"}, {"action": "BUY", "amount": 24464578.9911, "date": "2020-03-17", "score": 73.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320008857/0000899243-20-008857-index.htm"}, {"action": "BUY", "amount": 10504051.8136, "date": "2020-03-13", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320008513/0000899243-20-008513-index.htm"}, {"action": "BUY", "amount": 8843952.2066, "date": "2020-03-11", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320008128/0000899243-20-008128-index.htm"}], "latest": {"action": "SELL", "amount": 87713384.0, "date": "2021-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321013735/0000899243-21-013735-index.htm"}}, {"who": "Blackstone CQP Common Holdco L.P.", "who_key": "Blackstone CQP Common Holdco L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 82198092.43689999, "sold": 0, "net": 82198092.43689999, "trades": 8, "top_score": 73.5, "lean": "buying", "history": [{"action": "BUY", "amount": 3426406.9344, "date": "2020-03-23", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320009407/0000899243-20-009407-index.htm"}, {"action": "BUY", "amount": 8403661.0607, "date": "2020-03-20", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320009299/0000899243-20-009299-index.htm"}, {"action": "BUY", "amount": 24464578.9911, "date": "2020-03-17", "score": 73.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320008856/0000899243-20-008856-index.htm"}, {"action": "BUY", "amount": 10504051.8136, "date": "2020-03-13", "score": 67.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320008514/0000899243-20-008514-index.htm"}, {"action": "BUY", "amount": 8843952.2066, "date": "2020-03-11", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320008129/0000899243-20-008129-index.htm"}, {"action": "BUY", "amount": 13592740.7262, "date": "2017-12-29", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924318000078/0000899243-18-000078-index.htm"}, {"action": "BUY", "amount": 9711577.3922, "date": "2017-12-27", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924317029685/0000899243-17-029685-index.htm"}, {"action": "BUY", "amount": 3251123.3120999997, "date": "2017-12-22", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924317029560/0000899243-17-029560-index.htm"}], "latest": {"action": "BUY", "amount": 3426406.9344, "date": "2020-03-23", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924320009407/0000899243-20-009407-index.htm"}}, {"who": "Blackstone Group L.P.", "who_key": "Blackstone Group L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 26555441.4305, "sold": 0, "net": 26555441.4305, "trades": 3, "top_score": 64.3, "lean": "buying", "history": [{"action": "BUY", "amount": 13592740.7262, "date": "2017-12-29", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924318000077/0000899243-18-000077-index.htm"}, {"action": "BUY", "amount": 9711577.3922, "date": "2017-12-27", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924317029686/0000899243-17-029686-index.htm"}, {"action": "BUY", "amount": 3251123.3120999997, "date": "2017-12-22", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924317029553/0000899243-17-029553-index.htm"}], "latest": {"action": "BUY", "amount": 13592740.7262, "date": "2017-12-29", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924318000077/0000899243-18-000077-index.htm"}}, {"who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 16365162.7134, "sold": 0, "net": 16365162.7134, "trades": 8, "top_score": 70.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1311103.899, "date": "2023-04-03", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323010437/0000899243-23-010437-index.htm"}, {"action": "BUY", "amount": 4546561.2984, "date": "2023-03-30", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323010097/0000899243-23-010097-index.htm"}, {"action": "BUY", "amount": 3490103.165, "date": "2023-03-28", "score": 70.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323009999/0000899243-23-009999-index.htm"}, {"action": "BUY", "amount": 1822336.581, "date": "2021-10-01", "score": 51.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321038854/0000899243-21-038854-index.htm"}, {"action": "BUY", "amount": 8610.0, "date": "2021-09-27", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321038096/0000899243-21-038096-index.htm"}, {"action": "BUY", "amount": 1203937.28, "date": "2021-09-22", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321037634/0000899243-21-037634-index.htm"}, {"action": "BUY", "amount": 1481905.25, "date": "2021-01-04", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321000779/0000899243-21-000779-index.htm"}, {"action": "BUY", "amount": 2500605.24, "date": "2020-12-31", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924321000501/0000899243-21-000501-index.htm"}], "latest": {"action": "BUY", "amount": 1311103.899, "date": "2023-04-03", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1383650/000089924323010437/0000899243-23-010437-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001383650-26-000031", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001383650-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001383650-26-000025", "price_sensitive": true}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0001437010-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001437010-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0001319731-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001319731-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001383650-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263864", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001227698-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001383650-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-240542", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001383650-26-000016", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001383650-26-000014", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001383650-26-000010", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001193125-26-152950", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-06", "title": "Material event", "accession": "0001383650-26-000008", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001383650-26-000006", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001383650-26-000005", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-28", "title": "Material event", "accession": "0001383650-26-000002", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-01-26", "title": "Form EFFECT", "accession": "9999999995-26-000296", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-26", "title": "Form 424B3", "accession": "0001193125-26-022646", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-22", "title": "Form CORRESP", "accession": "0001193125-26-019434", "price_sensitive": false}, {"form": "4", "date": "2025-12-09", "title": "FORM 4", "accession": "0001563558-25-000002", "price_sensitive": false}, {"form": "S-4", "date": "2025-11-20", "title": "Form S-4", "accession": "0001193125-25-289821", "price_sensitive": false}], "performance": {"ticker": "CQP", "has_prices": true, "summary": {"n": 72, "avg": 1.207196883602407, "win_rate": 1.0, "best": 1.9697108765488756, "worst": 0.36317674320623544, "as_of": "2026-08-07"}, "buys": [{"who": "Blackstone Holdings III L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1311103.899, "date": "2023-04-03", "score": 49.9, "ref_price": 47.46, "return": 0.3634639696586598}, {"who": "CQP ROCKIES PLATFORM LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1311103.899, "date": "2023-04-03", "score": 49.9, "ref_price": 47.46, "return": 0.3634639696586598}, {"who": "Blackstone Holdings III L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4546561.2984, "date": "2023-03-30", "score": 56.4, "ref_price": 47.47, "return": 0.36317674320623544}, {"who": "CQP ROCKIES PLATFORM LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4546561.2984, "date": "2023-03-30", "score": 56.4, "ref_price": 47.47, "return": 0.36317674320623544}, {"who": "Blackstone Holdings III L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3490103.165, "date": "2023-03-28", "score": 70.0, "ref_price": 47.05, "return": 0.37534537725823586}, {"who": "CQP ROCKIES PLATFORM LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3490103.165, "date": "2023-03-28", "score": 70.0, "ref_price": 47.05, "return": 0.37534537725823586}, {"who": "Blackstone Holdings III L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1822336.581, "date": "2021-10-01", "score": 51.6, "ref_price": 40.94, "return": 0.5806057645334636}, {"who": "CQP ROCKIES PLATFORM LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1822336.581, "date": "2021-10-01", "score": 51.6, "ref_price": 40.94, "return": 0.5806057645334636}, {"who": "CQP ROCKIES PLATFORM LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8610.0, "date": "2021-09-27", "score": 24.3, "ref_price": 41.34, "return": 0.5653120464441216}, {"who": "Blackstone Holdings III L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8610.0, "date": "2021-09-27", "score": 24.3, "ref_price": 41.34, "return": 0.5653120464441216}, {"who": "BX Rockies Platform Co LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1206617.28, "date": "2021-09-23", "score": 49.5, "ref_price": 40.22, "return": 0.6089010442565886}, {"who": "Blackstone Holdings III L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1203937.28, "date": "2021-09-22", "score": 49.5, "ref_price": 39.78, "return": 0.6266968325791853}, {"who": "BROOKFIELD ASSET MANAGEMENT INC.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2021-06-07", "score": 12.5, "ref_price": 41.88, "return": 0.54512893982808}, {"who": "BX Rockies Platform Co LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1481905.25, "date": "2021-01-04", "score": 50.8, "ref_price": 34.8, "return": 0.8594827586206897}, {"who": "Blackstone Holdings III L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1481905.25, "date": "2021-01-04", "score": 50.8, "ref_price": 34.8, "return": 0.8594827586206897}, {"who": "BX Rockies Platform Co LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2500605.24, "date": "2020-12-31", "score": 53.6, "ref_price": 35.25, "return": 0.8357446808510637}, {"who": "Blackstone Holdings III L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2500605.24, "date": "2020-12-31", "score": 53.6, "ref_price": 35.25, "return": 0.8357446808510637}, {"who": "Blackstone Holdings II L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2492755.3200000003, "date": "2020-12-30", "score": 53.6, "ref_price": 34.24, "return": 0.8898948598130838}, {"who": "BX Rockies Platform Co LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2492755.3200000003, "date": "2020-12-30", "score": 53.6, "ref_price": 34.24, "return": 0.8898948598130838}, {"who": "Blackstone CQP Common Holdco L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3426406.9344, "date": "2020-03-23", "score": 56.0, "ref_price": 21.79, "return": 1.9697108765488756}, {"who": "GSO Holdings I LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3426406.9344, "date": "2020-03-23", "score": 56.0, "ref_price": 21.79, "return": 1.9697108765488756}, {"who": "Blackstone Group Inc", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3426406.9344, "date": "2020-03-23", "score": 56.0, "ref_price": 21.79, "return": 1.9697108765488756}, {"who": "GSO Holdings I LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8403661.0607, "date": "2020-03-20", "score": 61.0, "ref_price": 22.11, "return": 1.9267299864314789}, {"who": "Blackstone CQP Common Holdco L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8403661.0607, "date": "2020-03-20", "score": 61.0, "ref_price": 22.11, "return": 1.9267299864314789}, {"who": "Blackstone Group Inc", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8403661.0607, "date": "2020-03-20", "score": 61.0, "ref_price": 22.11, "return": 1.9267299864314789}, {"who": "Blackstone Group Inc", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24464578.9911, "date": "2020-03-17", "score": 73.5, "ref_price": 24.59, "return": 1.6315575437169578}, {"who": "Blackstone CQP Common Holdco L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24464578.9911, "date": "2020-03-17", "score": 73.5, "ref_price": 24.59, "return": 1.6315575437169578}, {"who": "GSO Holdings I LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24464578.9911, "date": "2020-03-17", "score": 73.5, "ref_price": 24.59, "return": 1.6315575437169578}, {"who": "GSO Holdings I LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10504051.8136, "date": "2020-03-13", "score": 67.2, "ref_price": 27.29, "return": 1.371198241113961}, {"who": "Blackstone CQP Common Holdco L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10504051.8136, "date": "2020-03-13", "score": 67.2, "ref_price": 27.29, "return": 1.371198241113961}, {"who": "Blackstone Group Inc", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10504051.8136, "date": "2020-03-13", "score": 67.2, "ref_price": 27.29, "return": 1.371198241113961}, {"who": "Blackstone CQP Common Holdco L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8843952.2066, "date": "2020-03-11", "score": 60.4, "ref_price": 28.55, "return": 1.2665499124343256}, {"who": "Blackstone Group Inc", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8843952.2066, "date": "2020-03-11", "score": 60.4, "ref_price": 28.55, "return": 1.2665499124343256}, {"who": "GSO Holdings I LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8843952.2066, "date": "2020-03-11", "score": 60.4, "ref_price": 28.55, "return": 1.2665499124343256}, {"who": "GSO Holdings I LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13592740.7262, "date": "2017-12-29", "score": 64.3, "ref_price": 29.64, "return": 1.1831983805668014}, {"who": "Blackstone CQP Common Holdco L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13592740.7262, "date": "2017-12-29", "score": 64.3, "ref_price": 29.64, "return": 1.1831983805668014}, {"who": "Blackstone Group L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13592740.7262, "date": "2017-12-29", "score": 64.3, "ref_price": 29.64, "return": 1.1831983805668014}, {"who": "GSO Holdings I LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9711577.3922, "date": "2017-12-27", "score": 64.1, "ref_price": 29.26, "return": 1.211551606288448}, {"who": "Blackstone Group L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9711577.3922, "date": "2017-12-27", "score": 64.1, "ref_price": 29.26, "return": 1.211551606288448}, {"who": "Blackstone CQP Common Holdco L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9711577.3922, "date": "2017-12-27", "score": 64.1, "ref_price": 29.26, "return": 1.211551606288448}, {"who": "Blackstone CQP Common Holdco L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3251123.3120999997, "date": "2017-12-22", "score": 55.6, "ref_price": 28.24, "return": 1.29143059490085}, {"who": "GSO Holdings I LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3251123.3120999997, "date": "2017-12-22", "score": 55.6, "ref_price": 28.24, "return": 1.29143059490085}, {"who": "Blackstone Group L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3251123.3120999997, "date": "2017-12-22", "score": 55.6, "ref_price": 28.24, "return": 1.29143059490085}, {"who": "Welch Jamie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 241670.0, "date": "2017-12-21", "score": 43.9, "ref_price": 27.81, "return": 1.326860841423948}, {"who": "Wortley Michael J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SR VP & CFO, Director", "amount": 87445.2, "date": "2015-12-07", "score": 60.9, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 246425.4, "date": "2012-11-16", "score": 54.2, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 2148200.6, "date": "2012-11-16", "score": 70.5, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 155336.28000000003, "date": "2009-05-14", "score": 53.6, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 217469.34000000003, "date": "2009-05-12", "score": 58.6, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 124415.615, "date": "2008-10-10", "score": 65.2, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 111172.6, "date": "2008-10-09", "score": 64.6, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "WILLIAMS WALTER L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52500.0, "date": "2008-10-09", "score": 50.7, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "Gentle Meg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27454.05, "date": "2008-10-08", "score": 47.4, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 76491.1324, "date": "2008-10-08", "score": 55.0, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "WILLIAMS WALTER L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6681.67527, "date": "2008-02-14", "score": 26.0, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 334654.0, "date": "2008-01-18", "score": 56.3, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 333000.0, "date": "2008-01-17", "score": 56.3, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 662760.0, "date": "2008-01-16", "score": 61.3, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 500525.99999999994, "date": "2008-01-15", "score": 59.0, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 219912.0, "date": "2008-01-11", "score": 54.1, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "Gentle Meg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4867.23, "date": "2007-08-22", "score": 25.6, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 1830576.8424, "date": "2007-08-17", "score": 66.2, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 1445484.5999999999, "date": "2007-08-14", "score": 77.9, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 11970.000000000002, "date": "2007-08-13", "score": 39.9, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 94858.0, "date": "2007-07-18", "score": 63.8, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 37000.0, "date": "2007-06-27", "score": 44.0, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "SOUKI CHARIF", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 4200000.0, "date": "2007-03-20", "score": 68.5, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "Gentle Meg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63000.0, "date": "2007-03-20", "score": 36.7, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "HORTON STANLEY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO, Director", "amount": 210000.0, "date": "2007-03-20", "score": 47.9, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "Townsend Craig K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & CAO", "amount": 31500.0, "date": "2007-03-20", "score": 38.1, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "TURKLESON DON A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP & CFO, Director", "amount": 525000.0, "date": "2007-03-20", "score": 55.2, "ref_price": 27.21, "return": 1.3781697905181916}, {"who": "WILLIAMS WALTER L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105000.0, "date": "2007-03-20", "score": 39.3, "ref_price": 27.21, "return": 1.3781697905181916}]}, "price_series": [{"date": "2016-07-28", "close": 27.21, "volume": 91647.0}, {"date": "2016-07-29", "close": 27.87, "volume": 127911.0}, {"date": "2016-08-01", "close": 27.24, "volume": 243359.0}, {"date": "2016-08-02", "close": 26.53, "volume": 289882.0}, {"date": "2016-08-03", "close": 26.88, "volume": 158193.0}, {"date": "2016-08-04", "close": 27.0, "volume": 126984.0}, {"date": "2016-08-05", "close": 26.63, "volume": 110374.0}, {"date": "2016-08-08", "close": 27.2, "volume": 149526.0}, {"date": "2016-08-09", "close": 27.0, "volume": 172855.0}, {"date": "2016-08-10", "close": 26.98, "volume": 117547.0}, {"date": "2016-08-11", "close": 27.09, "volume": 103687.0}, {"date": "2016-08-12", "close": 27.75, "volume": 123629.0}, {"date": "2016-08-15", "close": 28.47, "volume": 145453.0}, {"date": "2016-08-16", "close": 28.26, "volume": 123838.0}, {"date": "2016-08-17", "close": 27.72, "volume": 258788.0}, {"date": "2016-08-18", "close": 27.4, "volume": 153967.0}, {"date": "2016-08-19", "close": 27.34, "volume": 182424.0}, {"date": "2016-08-22", "close": 26.99, "volume": 246796.0}, {"date": "2016-08-23", "close": 27.02, "volume": 210078.0}, {"date": "2016-08-24", "close": 27.03, "volume": 208104.0}, {"date": "2016-08-25", "close": 26.66, "volume": 521899.0}, {"date": "2016-08-26", "close": 26.64, "volume": 539385.0}, {"date": "2016-08-29", "close": 26.64, "volume": 164298.0}, {"date": "2016-08-30", "close": 26.75, "volume": 321212.0}, {"date": "2016-08-31", "close": 26.96, "volume": 400878.0}, {"date": "2016-09-01", "close": 26.86, "volume": 369424.0}, {"date": "2016-09-02", "close": 27.08, "volume": 211450.0}, {"date": "2016-09-06", "close": 27.22, "volume": 490776.0}, {"date": "2016-09-07", "close": 27.5, "volume": 309050.0}, {"date": "2016-09-08", "close": 27.4, "volume": 711458.0}, {"date": "2016-09-09", "close": 26.86, "volume": 1130638.0}, {"date": "2016-09-12", "close": 26.73, "volume": 358677.0}, {"date": "2016-09-13", "close": 26.58, "volume": 417253.0}, {"date": "2016-09-14", "close": 26.62, "volume": 380209.0}, {"date": "2016-09-15", "close": 26.98, "volume": 357059.0}, {"date": "2016-09-16", "close": 27.25, "volume": 4391006.0}, {"date": "2016-09-19", "close": 27.98, "volume": 260704.0}, {"date": "2016-09-20", "close": 28.36, "volume": 262883.0}, {"date": "2016-09-21", "close": 29.08, "volume": 956202.0}, {"date": "2016-09-22", "close": 29.58, "volume": 221873.0}, {"date": "2016-09-23", "close": 29.37, "volume": 113573.0}, {"date": "2016-09-26", "close": 28.97, "volume": 166010.0}, {"date": "2016-09-27", "close": 28.66, "volume": 176519.0}, {"date": "2016-09-28", "close": 28.76, "volume": 207371.0}, {"date": "2016-09-29", "close": 28.23, "volume": 133100.0}, {"date": "2016-09-30", "close": 29.26, "volume": 392418.0}, {"date": "2016-10-03", "close": 29.01, "volume": 244324.0}, {"date": "2016-10-04", "close": 28.64, "volume": 85261.0}, {"date": "2016-10-05", "close": 28.9, "volume": 95707.0}, {"date": "2016-10-06", "close": 28.73, "volume": 167798.0}, {"date": "2016-10-07", "close": 28.89, "volume": 90909.0}, {"date": "2016-10-10", "close": 29.35, "volume": 97371.0}, {"date": "2016-10-11", "close": 29.06, "volume": 141511.0}, {"date": "2016-10-12", "close": 28.76, "volume": 120066.0}, {"date": "2016-10-13", "close": 28.46, "volume": 172552.0}, {"date": "2016-10-14", "close": 28.57, "volume": 198806.0}, {"date": "2016-10-17", "close": 28.8, "volume": 116997.0}, {"date": "2016-10-18", "close": 29.21, "volume": 102276.0}, {"date": "2016-10-19", "close": 29.43, "volume": 299967.0}, {"date": "2016-10-20", "close": 29.56, "volume": 223785.0}, {"date": "2016-10-21", "close": 28.37, "volume": 154721.0}, {"date": "2016-10-24", "close": 28.96, "volume": 234496.0}, {"date": "2016-10-25", "close": 28.56, "volume": 147253.0}, {"date": "2016-10-26", "close": 27.99, "volume": 162744.0}, {"date": "2016-10-27", "close": 27.85, "volume": 123696.0}, {"date": "2016-10-28", "close": 27.18, "volume": 147057.0}, {"date": "2016-10-31", "close": 26.5, "volume": 143381.0}, {"date": "2016-11-01", "close": 26.64, "volume": 120684.0}, {"date": "2016-11-02", "close": 26.24, "volume": 151315.0}, {"date": "2016-11-03", "close": 26.59, "volume": 88135.0}, {"date": "2016-11-04", "close": 26.63, "volume": 69106.0}, {"date": "2016-11-07", "close": 26.85, "volume": 80059.0}, {"date": "2016-11-08", "close": 26.69, "volume": 62987.0}, {"date": "2016-11-09", "close": 27.21, "volume": 127679.0}, {"date": "2016-11-10", "close": 27.95, "volume": 184810.0}, {"date": "2016-11-11", "close": 28.19, "volume": 330130.0}, {"date": "2016-11-14", "close": 28.27, "volume": 103968.0}, {"date": "2016-11-15", "close": 28.35, "volume": 167308.0}, {"date": "2016-11-16", "close": 28.0, "volume": 68330.0}, {"date": "2016-11-17", "close": 28.0, "volume": 129800.0}, {"date": "2016-11-18", "close": 28.44, "volume": 108284.0}, {"date": "2016-11-21", "close": 28.51, "volume": 185802.0}, {"date": "2016-11-22", "close": 28.35, "volume": 82278.0}, {"date": "2016-11-23", "close": 28.4, "volume": 104143.0}, {"date": "2016-11-25", "close": 28.25, "volume": 38843.0}, {"date": "2016-11-28", "close": 27.92, "volume": 74661.0}, {"date": "2016-11-29", "close": 27.58, "volume": 99962.0}, {"date": "2016-11-30", "close": 29.37, "volume": 234252.0}, {"date": "2016-12-01", "close": 29.0, "volume": 88292.0}, {"date": "2016-12-02", "close": 29.17, "volume": 74333.0}, {"date": "2016-12-05", "close": 29.45, "volume": 118347.0}, {"date": "2016-12-06", "close": 29.45, "volume": 110925.0}, {"date": "2016-12-07", "close": 29.42, "volume": 65379.0}, {"date": "2016-12-08", "close": 29.47, "volume": 126812.0}, {"date": "2016-12-09", "close": 29.0, "volume": 121839.0}, {"date": "2016-12-12", "close": 29.29, "volume": 120627.0}, {"date": "2016-12-13", "close": 28.92, "volume": 638652.0}, {"date": "2016-12-14", "close": 27.26, "volume": 785799.0}, {"date": "2016-12-15", "close": 27.45, "volume": 194383.0}, {"date": "2016-12-16", "close": 27.55, "volume": 351679.0}, {"date": "2016-12-19", "close": 27.96, "volume": 105582.0}, {"date": "2016-12-20", "close": 27.62, "volume": 123588.0}, {"date": "2016-12-21", "close": 28.74, "volume": 232542.0}, {"date": "2016-12-22", "close": 28.34, "volume": 123437.0}, {"date": "2016-12-23", "close": 28.75, "volume": 76390.0}, {"date": "2016-12-27", "close": 29.27, "volume": 171662.0}, {"date": "2016-12-28", "close": 29.12, "volume": 146162.0}, {"date": "2016-12-29", "close": 28.95, "volume": 177599.0}, {"date": "2016-12-30", "close": 28.82, "volume": 76825.0}, {"date": "2017-01-03", "close": 29.21, "volume": 138750.0}, {"date": "2017-01-04", "close": 29.38, "volume": 132432.0}, {"date": "2017-01-05", "close": 29.31, "volume": 84454.0}, {"date": "2017-01-06", "close": 29.34, "volume": 288590.0}, {"date": "2017-01-09", "close": 28.99, "volume": 92907.0}, {"date": "2017-01-10", "close": 28.21, "volume": 283720.0}, {"date": "2017-01-11", "close": 28.34, "volume": 66732.0}, {"date": "2017-01-12", "close": 28.11, "volume": 265231.0}, {"date": "2017-01-13", "close": 28.19, "volume": 86028.0}, {"date": "2017-01-17", "close": 28.22, "volume": 104043.0}, {"date": "2017-01-18", "close": 28.34, "volume": 97170.0}, {"date": "2017-01-19", "close": 28.47, "volume": 78819.0}, {"date": "2017-01-20", "close": 28.41, "volume": 139496.0}, {"date": "2017-01-23", "close": 28.66, "volume": 152384.0}, {"date": "2017-01-24", "close": 29.55, "volume": 278536.0}, {"date": "2017-01-25", "close": 30.22, "volume": 284953.0}, {"date": "2017-01-26", "close": 30.75, "volume": 162020.0}, {"date": "2017-01-27", "close": 30.8, "volume": 131061.0}, {"date": "2017-01-30", "close": 30.4, "volume": 243801.0}, {"date": "2017-01-31", "close": 29.75, "volume": 192556.0}, {"date": "2017-02-01", "close": 29.89, "volume": 248470.0}, {"date": "2017-02-02", "close": 30.35, "volume": 198268.0}, {"date": "2017-02-03", "close": 30.46, "volume": 207414.0}, {"date": "2017-02-06", "close": 30.39, "volume": 65165.0}, {"date": "2017-02-07", "close": 30.15, "volume": 150866.0}, {"date": "2017-02-08", "close": 30.25, "volume": 117988.0}, {"date": "2017-02-09", "close": 31.09, "volume": 204893.0}, {"date": "2017-02-10", "close": 31.7, "volume": 345895.0}, {"date": "2017-02-13", "close": 31.65, "volume": 244929.0}, {"date": "2017-02-14", "close": 31.82, "volume": 220539.0}, {"date": "2017-02-15", "close": 32.14, "volume": 167899.0}, {"date": "2017-02-16", "close": 32.1, "volume": 377123.0}, {"date": "2017-02-17", "close": 32.4, "volume": 155763.0}, {"date": "2017-02-21", "close": 32.58, "volume": 138833.0}, {"date": "2017-02-22", "close": 32.74, "volume": 141798.0}, {"date": "2017-02-23", "close": 32.52, "volume": 123495.0}, {"date": "2017-02-24", "close": 32.36, "volume": 120706.0}, {"date": "2017-02-27", "close": 32.51, "volume": 232456.0}, {"date": "2017-02-28", "close": 32.76, "volume": 238455.0}, {"date": "2017-03-01", "close": 33.14, "volume": 141401.0}, {"date": "2017-03-02", "close": 32.7, "volume": 188432.0}, {"date": "2017-03-03", "close": 32.29, "volume": 179351.0}, {"date": "2017-03-06", "close": 32.0, "volume": 237172.0}, {"date": "2017-03-07", "close": 31.98, "volume": 163395.0}, {"date": "2017-03-08", "close": 31.51, "volume": 212880.0}, {"date": "2017-03-09", "close": 31.43, "volume": 317136.0}, {"date": "2017-03-10", "close": 31.69, "volume": 120230.0}, {"date": "2017-03-13", "close": 31.58, "volume": 77714.0}, {"date": "2017-03-14", "close": 31.27, "volume": 73467.0}, {"date": "2017-03-15", "close": 31.43, "volume": 185559.0}, {"date": "2017-03-16", "close": 31.27, "volume": 111972.0}, {"date": "2017-03-17", "close": 30.81, "volume": 223627.0}, {"date": "2017-03-20", "close": 30.93, "volume": 135953.0}, {"date": "2017-03-21", "close": 30.76, "volume": 94550.0}, {"date": "2017-03-22", "close": 31.1, "volume": 67468.0}, {"date": "2017-03-23", "close": 31.33, "volume": 150356.0}, {"date": "2017-03-24", "close": 31.9, "volume": 216592.0}, {"date": "2017-03-27", "close": 31.98, "volume": 79389.0}, {"date": "2017-03-28", "close": 32.34, "volume": 119302.0}, {"date": "2017-03-29", "close": 32.39, "volume": 115671.0}, {"date": "2017-03-30", "close": 32.07, "volume": 119214.0}, {"date": "2017-03-31", "close": 32.31, "volume": 135958.0}, {"date": "2017-04-03", "close": 31.88, "volume": 143303.0}, {"date": "2017-04-04", "close": 32.14, "volume": 111638.0}, {"date": "2017-04-05", "close": 31.8, "volume": 180833.0}, {"date": "2017-04-06", "close": 32.27, "volume": 192875.0}, {"date": "2017-04-07", "close": 32.11, "volume": 140532.0}, {"date": "2017-04-10", "close": 32.24, "volume": 200338.0}, {"date": "2017-04-11", "close": 32.09, "volume": 176898.0}, {"date": "2017-04-12", "close": 32.37, "volume": 210535.0}, {"date": "2017-04-13", "close": 32.7, "volume": 286118.0}, {"date": "2017-04-17", "close": 32.24, "volume": 207480.0}, {"date": "2017-04-18", "close": 32.26, "volume": 194480.0}, {"date": "2017-04-19", "close": 31.95, "volume": 220300.0}, {"date": "2017-04-20", "close": 32.23, "volume": 242502.0}, {"date": "2017-04-21", "close": 32.1, "volume": 253542.0}, {"date": "2017-04-24", "close": 32.2, "volume": 149815.0}, {"date": "2017-04-25", "close": 32.56, "volume": 213536.0}, {"date": "2017-04-26", "close": 32.39, "volume": 184870.0}, {"date": "2017-04-27", "close": 32.32, "volume": 331340.0}, {"date": "2017-04-28", "close": 31.75, "volume": 236539.0}, {"date": "2017-05-01", "close": 32.12, "volume": 235393.0}, {"date": "2017-05-02", "close": 32.19, "volume": 218515.0}, {"date": "2017-05-03", "close": 31.96, "volume": 302084.0}, {"date": "2017-05-04", "close": 31.07, "volume": 339588.0}, {"date": "2017-05-05", "close": 31.1, "volume": 421445.0}, {"date": "2017-05-08", "close": 31.42, "volume": 250046.0}, {"date": "2017-05-09", "close": 30.65, "volume": 463065.0}, {"date": "2017-05-10", "close": 30.65, "volume": 772553.0}, {"date": "2017-05-11", "close": 31.0, "volume": 306272.0}, {"date": "2017-05-12", "close": 31.63, "volume": 334241.0}, {"date": "2017-05-15", "close": 32.16, "volume": 161436.0}, {"date": "2017-05-16", "close": 32.39, "volume": 482130.0}, {"date": "2017-05-17", "close": 31.88, "volume": 221662.0}, {"date": "2017-05-18", "close": 31.89, "volume": 66255.0}, {"date": "2017-05-19", "close": 32.5, "volume": 188239.0}, {"date": "2017-05-22", "close": 32.37, "volume": 290829.0}, {"date": "2017-05-23", "close": 32.81, "volume": 129283.0}, {"date": "2017-05-24", "close": 33.01, "volume": 187136.0}, {"date": "2017-05-25", "close": 33.07, "volume": 256283.0}, {"date": "2017-05-26", "close": 32.92, "volume": 159319.0}, {"date": "2017-05-30", "close": 32.59, "volume": 84987.0}, {"date": "2017-05-31", "close": 32.15, "volume": 184291.0}, {"date": "2017-06-01", "close": 32.31, "volume": 184371.0}, {"date": "2017-06-02", "close": 31.91, "volume": 151279.0}, {"date": "2017-06-05", "close": 31.99, "volume": 173756.0}, {"date": "2017-06-06", "close": 32.05, "volume": 190244.0}, {"date": "2017-06-07", "close": 31.92, "volume": 102166.0}, {"date": "2017-06-08", "close": 31.9, "volume": 189491.0}, {"date": "2017-06-09", "close": 31.81, "volume": 77205.0}, {"date": "2017-06-12", "close": 31.75, "volume": 137486.0}, {"date": "2017-06-13", "close": 31.51, "volume": 212110.0}, {"date": "2017-06-14", "close": 31.4, "volume": 513697.0}, {"date": "2017-06-15", "close": 31.1, "volume": 338047.0}, {"date": "2017-06-16", "close": 31.55, "volume": 511195.0}, {"date": "2017-06-19", "close": 31.21, "volume": 263326.0}, {"date": "2017-06-20", "close": 30.71, "volume": 371605.0}, {"date": "2017-06-21", "close": 30.19, "volume": 334042.0}, {"date": "2017-06-22", "close": 30.45, "volume": 168004.0}, {"date": "2017-06-23", "close": 30.87, "volume": 209871.0}, {"date": "2017-06-26", "close": 31.12, "volume": 223492.0}, {"date": "2017-06-27", "close": 31.45, "volume": 503255.0}, {"date": "2017-06-28", "close": 32.0, "volume": 439400.0}, {"date": "2017-06-29", "close": 32.88, "volume": 470701.0}, {"date": "2017-06-30", "close": 32.4, "volume": 169293.0}, {"date": "2017-07-03", "close": 32.14, "volume": 166997.0}, {"date": "2017-07-05", "close": 31.79, "volume": 386764.0}, {"date": "2017-07-06", "close": 31.25, "volume": 233530.0}, {"date": "2017-07-07", "close": 31.56, "volume": 147636.0}, {"date": "2017-07-10", "close": 31.62, "volume": 267666.0}, {"date": "2017-07-11", "close": 31.67, "volume": 249220.0}, {"date": "2017-07-12", "close": 31.85, "volume": 158217.0}, {"date": "2017-07-13", "close": 31.83, "volume": 76368.0}, {"date": "2017-07-14", "close": 31.76, "volume": 101002.0}, {"date": "2017-07-17", "close": 31.27, "volume": 219748.0}, {"date": "2017-07-18", "close": 30.35, "volume": 487854.0}, {"date": "2017-07-19", "close": 30.33, "volume": 404856.0}, {"date": "2017-07-20", "close": 30.3, "volume": 553291.0}, {"date": "2017-07-21", "close": 30.86, "volume": 477136.0}, {"date": "2017-07-24", "close": 30.75, "volume": 233992.0}, {"date": "2017-07-25", "close": 30.6, "volume": 307311.0}, {"date": "2017-07-26", "close": 30.21, "volume": 148915.0}, {"date": "2017-07-27", "close": 29.95, "volume": 116012.0}, {"date": "2017-07-28", "close": 29.52, "volume": 117363.0}, {"date": "2017-07-31", "close": 29.35, "volume": 165397.0}, {"date": "2017-08-01", "close": 29.39, "volume": 180653.0}, {"date": "2017-08-02", "close": 29.77, "volume": 198714.0}, {"date": "2017-08-03", "close": 29.07, "volume": 342415.0}, {"date": "2017-08-04", "close": 29.2, "volume": 240849.0}, {"date": "2017-08-07", "close": 28.9, "volume": 350347.0}, {"date": "2017-08-08", "close": 27.95, "volume": 665858.0}, {"date": "2017-08-09", "close": 28.37, "volume": 369341.0}, {"date": "2017-08-10", "close": 28.29, "volume": 184070.0}, {"date": "2017-08-11", "close": 28.51, "volume": 163700.0}, {"date": "2017-08-14", "close": 28.48, "volume": 357718.0}, {"date": "2017-08-15", "close": 28.07, "volume": 216984.0}, {"date": "2017-08-16", "close": 28.16, "volume": 132844.0}, {"date": "2017-08-17", "close": 28.08, "volume": 148041.0}, {"date": "2017-08-18", "close": 27.96, "volume": 136287.0}, {"date": "2017-08-21", "close": 27.85, "volume": 191308.0}, {"date": "2017-08-22", "close": 28.2, "volume": 207805.0}, {"date": "2017-08-23", "close": 28.06, "volume": 261863.0}, {"date": "2017-08-24", "close": 27.97, "volume": 173432.0}, {"date": "2017-08-25", "close": 27.76, "volume": 225534.0}, {"date": "2017-08-28", "close": 27.58, "volume": 113729.0}, {"date": "2017-08-29", "close": 27.14, "volume": 269789.0}, {"date": "2017-08-30", "close": 27.24, "volume": 385531.0}, {"date": "2017-08-31", "close": 27.68, "volume": 375465.0}, {"date": "2017-09-01", "close": 27.91, "volume": 443334.0}, {"date": "2017-09-05", "close": 27.7, "volume": 202172.0}, {"date": "2017-09-06", "close": 28.04, "volume": 179968.0}, {"date": "2017-09-07", "close": 27.59, "volume": 224877.0}, {"date": "2017-09-08", "close": 27.26, "volume": 229923.0}, {"date": "2017-09-11", "close": 26.94, "volume": 275170.0}, {"date": "2017-09-12", "close": 26.78, "volume": 459152.0}, {"date": "2017-09-13", "close": 27.2, "volume": 479912.0}, {"date": "2017-09-14", "close": 27.79, "volume": 303853.0}, {"date": "2017-09-15", "close": 27.5, "volume": 260321.0}, {"date": "2017-09-18", "close": 27.52, "volume": 144557.0}, {"date": "2017-09-19", "close": 27.71, "volume": 121338.0}, {"date": "2017-09-20", "close": 27.49, "volume": 125120.0}, {"date": "2017-09-21", "close": 27.36, "volume": 147980.0}, {"date": "2017-09-22", "close": 27.03, "volume": 275046.0}, {"date": "2017-09-25", "close": 27.4, "volume": 192370.0}, {"date": "2017-09-26", "close": 27.79, "volume": 192360.0}, {"date": "2017-09-27", "close": 27.87, "volume": 101830.0}, {"date": "2017-09-28", "close": 27.58, "volume": 236701.0}, {"date": "2017-09-29", "close": 28.82, "volume": 869446.0}, {"date": "2017-10-02", "close": 28.35, "volume": 281341.0}, {"date": "2017-10-03", "close": 28.64, "volume": 355475.0}, {"date": "2017-10-04", "close": 28.27, "volume": 222695.0}, {"date": "2017-10-05", "close": 28.55, "volume": 130983.0}, {"date": "2017-10-06", "close": 28.64, "volume": 131405.0}, {"date": "2017-10-09", "close": 28.45, "volume": 106736.0}, {"date": "2017-10-10", "close": 28.47, "volume": 105668.0}, {"date": "2017-10-11", "close": 28.64, "volume": 221706.0}, {"date": "2017-10-12", "close": 28.6, "volume": 172304.0}, {"date": "2017-10-13", "close": 28.67, "volume": 199884.0}, {"date": "2017-10-16", "close": 29.19, "volume": 337711.0}, {"date": "2017-10-17", "close": 28.9, "volume": 186077.0}, {"date": "2017-10-18", "close": 28.56, "volume": 172038.0}, {"date": "2017-10-19", "close": 28.41, "volume": 174759.0}, {"date": "2017-10-20", "close": 28.22, "volume": 104093.0}, {"date": "2017-10-23", "close": 27.98, "volume": 450898.0}, {"date": "2017-10-24", "close": 27.72, "volume": 211846.0}, {"date": "2017-10-25", "close": 27.52, "volume": 219992.0}, {"date": "2017-10-26", "close": 27.66, "volume": 349535.0}, {"date": "2017-10-27", "close": 28.46, "volume": 205135.0}, {"date": "2017-10-30", "close": 28.11, "volume": 236207.0}, {"date": "2017-10-31", "close": 27.99, "volume": 225246.0}, {"date": "2017-11-01", "close": 28.2, "volume": 171059.0}, {"date": "2017-11-02", "close": 27.75, "volume": 178282.0}, {"date": "2017-11-03", "close": 28.33, "volume": 112277.0}, {"date": "2017-11-06", "close": 28.68, "volume": 241189.0}, {"date": "2017-11-07", "close": 28.7, "volume": 264195.0}, {"date": "2017-11-08", "close": 28.25, "volume": 81009.0}, {"date": "2017-11-09", "close": 27.48, "volume": 202684.0}, {"date": "2017-11-10", "close": 28.04, "volume": 350523.0}, {"date": "2017-11-13", "close": 27.71, "volume": 148863.0}, {"date": "2017-11-14", "close": 27.59, "volume": 357619.0}, {"date": "2017-11-15", "close": 27.4, "volume": 165420.0}, {"date": "2017-11-16", "close": 27.58, "volume": 301524.0}, {"date": "2017-11-17", "close": 27.51, "volume": 145161.0}, {"date": "2017-11-20", "close": 27.56, "volume": 90294.0}, {"date": "2017-11-21", "close": 27.56, "volume": 168112.0}, {"date": "2017-11-22", "close": 27.9, "volume": 293342.0}, {"date": "2017-11-24", "close": 28.6, "volume": 292734.0}, {"date": "2017-11-27", "close": 27.84, "volume": 260749.0}, {"date": "2017-11-28", "close": 27.8, "volume": 241281.0}, {"date": "2017-11-29", "close": 27.74, "volume": 295972.0}, {"date": "2017-11-30", "close": 26.91, "volume": 728255.0}, {"date": "2017-12-01", "close": 27.73, "volume": 535564.0}, {"date": "2017-12-04", "close": 27.27, "volume": 278062.0}, {"date": "2017-12-05", "close": 27.25, "volume": 155645.0}, {"date": "2017-12-06", "close": 26.92, "volume": 233074.0}, {"date": "2017-12-07", "close": 27.56, "volume": 187406.0}, {"date": "2017-12-08", "close": 27.97, "volume": 177069.0}, {"date": "2017-12-11", "close": 28.34, "volume": 382370.0}, {"date": "2017-12-12", "close": 28.5, "volume": 296949.0}, {"date": "2017-12-13", "close": 28.39, "volume": 208613.0}, {"date": "2017-12-14", "close": 28.62, "volume": 340996.0}, {"date": "2017-12-15", "close": 28.32, "volume": 594964.0}, {"date": "2017-12-18", "close": 28.28, "volume": 100554.0}, {"date": "2017-12-19", "close": 28.03, "volume": 178850.0}, {"date": "2017-12-20", "close": 27.56, "volume": 242681.0}, {"date": "2017-12-21", "close": 27.81, "volume": 189769.0}, {"date": "2017-12-22", "close": 28.24, "volume": 206182.0}, {"date": "2017-12-26", "close": 28.75, "volume": 143101.0}, {"date": "2017-12-27", "close": 29.26, "volume": 592399.0}, {"date": "2017-12-28", "close": 29.63, "volume": 593089.0}, {"date": "2017-12-29", "close": 29.64, "volume": 435734.0}, {"date": "2018-01-02", "close": 29.84, "volume": 142711.0}, {"date": "2018-01-03", "close": 29.82, "volume": 173780.0}, {"date": "2018-01-04", "close": 29.91, "volume": 184401.0}, {"date": "2018-01-05", "close": 29.7, "volume": 92697.0}, {"date": "2018-01-08", "close": 29.77, "volume": 121978.0}, {"date": "2018-01-09", "close": 29.94, "volume": 132842.0}, {"date": "2018-01-10", "close": 29.94, "volume": 106335.0}, {"date": "2018-01-11", "close": 30.26, "volume": 271101.0}, {"date": "2018-01-12", "close": 30.56, "volume": 233465.0}, {"date": "2018-01-16", "close": 30.21, "volume": 356869.0}, {"date": "2018-01-17", "close": 30.48, "volume": 382044.0}, {"date": "2018-01-18", "close": 30.28, "volume": 177029.0}, {"date": "2018-01-19", "close": 30.48, "volume": 138672.0}, {"date": "2018-01-22", "close": 30.89, "volume": 237525.0}, {"date": "2018-01-23", "close": 31.3, "volume": 160682.0}, {"date": "2018-01-24", "close": 31.97, "volume": 393678.0}, {"date": "2018-01-25", "close": 31.57, "volume": 275143.0}, {"date": "2018-01-26", "close": 31.81, "volume": 375822.0}, {"date": "2018-01-29", "close": 31.54, "volume": 198105.0}, {"date": "2018-01-30", "close": 30.89, "volume": 257196.0}, {"date": "2018-01-31", "close": 30.72, "volume": 166248.0}, {"date": "2018-02-01", "close": 30.65, "volume": 124669.0}, {"date": "2018-02-02", "close": 29.88, "volume": 199028.0}, {"date": "2018-02-05", "close": 29.63, "volume": 323821.0}, {"date": "2018-02-06", "close": 30.23, "volume": 333092.0}, {"date": "2018-02-07", "close": 30.01, "volume": 152654.0}, {"date": "2018-02-08", "close": 29.6, "volume": 297676.0}, {"date": "2018-02-09", "close": 29.44, "volume": 299259.0}, {"date": "2018-02-12", "close": 30.18, "volume": 429305.0}, {"date": "2018-02-13", "close": 30.27, "volume": 263256.0}, {"date": "2018-02-14", "close": 30.0, "volume": 141525.0}, {"date": "2018-02-15", "close": 30.04, "volume": 140234.0}, {"date": "2018-02-16", "close": 29.17, "volume": 231864.0}, {"date": "2018-02-20", "close": 29.65, "volume": 181799.0}, {"date": "2018-02-21", "close": 29.56, "volume": 276458.0}, {"date": "2018-02-22", "close": 29.69, "volume": 161975.0}, {"date": "2018-02-23", "close": 30.0, "volume": 176525.0}, {"date": "2018-02-26", "close": 29.99, "volume": 194596.0}, {"date": "2018-02-27", "close": 29.72, "volume": 124607.0}, {"date": "2018-02-28", "close": 29.32, "volume": 160454.0}, {"date": "2018-03-01", "close": 29.53, "volume": 165615.0}, {"date": "2018-03-02", "close": 29.52, "volume": 251773.0}, {"date": "2018-03-05", "close": 29.97, "volume": 154244.0}, {"date": "2018-03-06", "close": 30.42, "volume": 158722.0}, {"date": "2018-03-07", "close": 30.76, "volume": 190296.0}, {"date": "2018-03-08", "close": 31.06, "volume": 224455.0}, {"date": "2018-03-09", "close": 30.54, "volume": 418257.0}, {"date": "2018-03-12", "close": 30.15, "volume": 188407.0}, {"date": "2018-03-13", "close": 30.32, "volume": 159644.0}, {"date": "2018-03-14", "close": 29.85, "volume": 176355.0}, {"date": "2018-03-15", "close": 29.3, "volume": 431537.0}, {"date": "2018-03-16", "close": 29.35, "volume": 303466.0}, {"date": "2018-03-19", "close": 28.76, "volume": 623128.0}, {"date": "2018-03-20", "close": 29.05, "volume": 249770.0}, {"date": "2018-03-21", "close": 29.28, "volume": 329773.0}, {"date": "2018-03-22", "close": 28.16, "volume": 305799.0}, {"date": "2018-03-23", "close": 28.01, "volume": 164997.0}, {"date": "2018-03-26", "close": 28.16, "volume": 146571.0}, {"date": "2018-03-27", "close": 28.21, "volume": 288682.0}, {"date": "2018-03-28", "close": 28.51, "volume": 221364.0}, {"date": "2018-03-29", "close": 29.1, "volume": 350829.0}, {"date": "2018-04-02", "close": 29.36, "volume": 189070.0}, {"date": "2018-04-03", "close": 29.57, "volume": 203155.0}, {"date": "2018-04-04", "close": 29.18, "volume": 121424.0}, {"date": "2018-04-05", "close": 29.72, "volume": 178630.0}, {"date": "2018-04-06", "close": 29.4, "volume": 146768.0}, {"date": "2018-04-09", "close": 29.25, "volume": 202698.0}, {"date": "2018-04-10", "close": 29.44, "volume": 227129.0}, {"date": "2018-04-11", "close": 29.58, "volume": 134313.0}, {"date": "2018-04-12", "close": 29.81, "volume": 230971.0}, {"date": "2018-04-13", "close": 29.54, "volume": 162119.0}, {"date": "2018-04-16", "close": 30.25, "volume": 171392.0}, {"date": "2018-04-17", "close": 30.7, "volume": 165859.0}, {"date": "2018-04-18", "close": 30.62, "volume": 111599.0}, {"date": "2018-04-19", "close": 30.63, "volume": 70484.0}, {"date": "2018-04-20", "close": 30.54, "volume": 160582.0}, {"date": "2018-04-23", "close": 30.78, "volume": 98916.0}, {"date": "2018-04-24", "close": 30.02, "volume": 127229.0}, {"date": "2018-04-25", "close": 30.12, "volume": 104670.0}, {"date": "2018-04-26", "close": 30.25, "volume": 91373.0}, {"date": "2018-04-27", "close": 30.93, "volume": 166679.0}, {"date": "2018-04-30", "close": 31.26, "volume": 166272.0}, {"date": "2018-05-01", "close": 31.05, "volume": 155883.0}, {"date": "2018-05-02", "close": 31.25, "volume": 378033.0}, {"date": "2018-05-03", "close": 31.04, "volume": 196692.0}, {"date": "2018-05-04", "close": 31.4, "volume": 183238.0}, {"date": "2018-05-07", "close": 31.17, "volume": 222170.0}, {"date": "2018-05-08", "close": 30.9, "volume": 228625.0}, {"date": "2018-05-09", "close": 31.12, "volume": 162985.0}, {"date": "2018-05-10", "close": 31.02, "volume": 417565.0}, {"date": "2018-05-11", "close": 31.41, "volume": 299274.0}, {"date": "2018-05-14", "close": 31.68, "volume": 259312.0}, {"date": "2018-05-15", "close": 32.05, "volume": 365224.0}, {"date": "2018-05-16", "close": 32.59, "volume": 295133.0}, {"date": "2018-05-17", "close": 32.82, "volume": 285016.0}, {"date": "2018-05-18", "close": 32.69, "volume": 151528.0}, {"date": "2018-05-21", "close": 33.29, "volume": 261032.0}, {"date": "2018-05-22", "close": 33.64, "volume": 428267.0}, {"date": "2018-05-23", "close": 34.11, "volume": 420908.0}, {"date": "2018-05-24", "close": 34.15, "volume": 202824.0}, {"date": "2018-05-25", "close": 34.12, "volume": 193009.0}, {"date": "2018-05-29", "close": 35.03, "volume": 318723.0}, {"date": "2018-05-30", "close": 35.94, "volume": 563053.0}, {"date": "2018-05-31", "close": 35.98, "volume": 157191.0}, {"date": "2018-06-01", "close": 35.61, "volume": 340681.0}, {"date": "2018-06-04", "close": 35.49, "volume": 276655.0}, {"date": "2018-06-05", "close": 35.6, "volume": 313732.0}, {"date": "2018-06-06", "close": 35.5, "volume": 262371.0}, {"date": "2018-06-07", "close": 36.21, "volume": 412005.0}, {"date": "2018-06-08", "close": 34.67, "volume": 817658.0}, {"date": "2018-06-11", "close": 35.74, "volume": 539647.0}, {"date": "2018-06-12", "close": 35.87, "volume": 290483.0}, {"date": "2018-06-13", "close": 35.5, "volume": 263765.0}, {"date": "2018-06-14", "close": 35.5, "volume": 414328.0}, {"date": "2018-06-15", "close": 35.84, "volume": 5417721.0}, {"date": "2018-06-18", "close": 35.82, "volume": 240639.0}, {"date": "2018-06-19", "close": 35.69, "volume": 383489.0}, {"date": "2018-06-20", "close": 36.05, "volume": 106483.0}, {"date": "2018-06-21", "close": 36.25, "volume": 133639.0}, {"date": "2018-06-22", "close": 37.18, "volume": 249819.0}, {"date": "2018-06-25", "close": 36.41, "volume": 336088.0}, {"date": "2018-06-26", "close": 36.73, "volume": 426457.0}, {"date": "2018-06-27", "close": 36.7, "volume": 462840.0}, {"date": "2018-06-28", "close": 36.19, "volume": 356454.0}, {"date": "2018-06-29", "close": 35.95, "volume": 254208.0}, {"date": "2018-07-02", "close": 35.63, "volume": 167436.0}, {"date": "2018-07-03", "close": 35.72, "volume": 96738.0}, {"date": "2018-07-05", "close": 35.75, "volume": 82442.0}, {"date": "2018-07-06", "close": 35.62, "volume": 249480.0}, {"date": "2018-07-09", "close": 35.54, "volume": 248625.0}, {"date": "2018-07-10", "close": 35.82, "volume": 154786.0}, {"date": "2018-07-11", "close": 35.74, "volume": 165404.0}, {"date": "2018-07-12", "close": 36.45, "volume": 284448.0}, {"date": "2018-07-13", "close": 36.45, "volume": 232237.0}, {"date": "2018-07-16", "close": 36.29, "volume": 389681.0}, {"date": "2018-07-17", "close": 35.77, "volume": 394539.0}, {"date": "2018-07-18", "close": 36.57, "volume": 355124.0}, {"date": "2018-07-19", "close": 36.58, "volume": 309878.0}, {"date": "2018-07-20", "close": 36.61, "volume": 159824.0}, {"date": "2018-07-23", "close": 36.19, "volume": 237015.0}, {"date": "2018-07-24", "close": 36.54, "volume": 159103.0}, {"date": "2018-07-25", "close": 37.0, "volume": 212347.0}, {"date": "2018-07-26", "close": 37.21, "volume": 254758.0}, {"date": "2018-07-27", "close": 36.83, "volume": 162801.0}, {"date": "2018-07-30", "close": 37.33, "volume": 201658.0}, {"date": "2018-07-31", "close": 38.2, "volume": 165076.0}, {"date": "2018-08-01", "close": 38.1, "volume": 200443.0}, {"date": "2018-08-02", "close": 38.33, "volume": 211434.0}, {"date": "2018-08-03", "close": 37.02, "volume": 411592.0}, {"date": "2018-08-06", "close": 37.37, "volume": 187215.0}, {"date": "2018-08-07", "close": 37.26, "volume": 147347.0}, {"date": "2018-08-08", "close": 37.28, "volume": 281184.0}, {"date": "2018-08-09", "close": 38.25, "volume": 410069.0}, {"date": "2018-08-10", "close": 39.15, "volume": 1354882.0}, {"date": "2018-08-13", "close": 39.35, "volume": 674839.0}, {"date": "2018-08-14", "close": 38.34, "volume": 306026.0}, {"date": "2018-08-15", "close": 37.57, "volume": 461974.0}, {"date": "2018-08-16", "close": 37.29, "volume": 343243.0}, {"date": "2018-08-17", "close": 37.74, "volume": 284719.0}, {"date": "2018-08-20", "close": 38.17, "volume": 327122.0}, {"date": "2018-08-21", "close": 38.09, "volume": 272991.0}, {"date": "2018-08-22", "close": 38.56, "volume": 424111.0}, {"date": "2018-08-23", "close": 38.38, "volume": 164013.0}, {"date": "2018-08-24", "close": 38.73, "volume": 245724.0}, {"date": "2018-08-27", "close": 39.54, "volume": 174649.0}, {"date": "2018-08-28", "close": 38.22, "volume": 1337983.0}, {"date": "2018-08-29", "close": 37.71, "volume": 228973.0}, {"date": "2018-08-30", "close": 37.93, "volume": 261878.0}, {"date": "2018-08-31", "close": 37.9, "volume": 222047.0}, {"date": "2018-09-04", "close": 38.57, "volume": 296637.0}, {"date": "2018-09-05", "close": 38.47, "volume": 303268.0}, {"date": "2018-09-06", "close": 38.64, "volume": 317505.0}, {"date": "2018-09-07", "close": 38.64, "volume": 260479.0}, {"date": "2018-09-10", "close": 38.84, "volume": 156244.0}, {"date": "2018-09-11", "close": 38.5, "volume": 92489.0}, {"date": "2018-09-12", "close": 38.08, "volume": 216917.0}, {"date": "2018-09-13", "close": 38.46, "volume": 171594.0}, {"date": "2018-09-14", "close": 38.42, "volume": 218128.0}, {"date": "2018-09-17", "close": 38.23, "volume": 93180.0}, {"date": "2018-09-18", "close": 38.75, "volume": 143083.0}, {"date": "2018-09-19", "close": 38.85, "volume": 107973.0}, {"date": "2018-09-20", "close": 39.78, "volume": 322323.0}, {"date": "2018-09-21", "close": 39.35, "volume": 582384.0}, {"date": "2018-09-24", "close": 39.42, "volume": 187169.0}, {"date": "2018-09-25", "close": 39.84, "volume": 327969.0}, {"date": "2018-09-26", "close": 39.94, "volume": 329608.0}, {"date": "2018-09-27", "close": 40.02, "volume": 183873.0}, {"date": "2018-09-28", "close": 39.46, "volume": 169106.0}, {"date": "2018-10-01", "close": 39.82, "volume": 174081.0}, {"date": "2018-10-02", "close": 39.57, "volume": 204460.0}, {"date": "2018-10-03", "close": 39.67, "volume": 69712.0}, {"date": "2018-10-04", "close": 39.35, "volume": 101355.0}, {"date": "2018-10-05", "close": 39.54, "volume": 53029.0}, {"date": "2018-10-08", "close": 38.95, "volume": 127870.0}, {"date": "2018-10-09", "close": 39.64, "volume": 208506.0}, {"date": "2018-10-10", "close": 38.59, "volume": 257739.0}, {"date": "2018-10-11", "close": 37.56, "volume": 197038.0}, {"date": "2018-10-12", "close": 36.82, "volume": 313618.0}, {"date": "2018-10-15", "close": 36.65, "volume": 164360.0}, {"date": "2018-10-16", "close": 37.44, "volume": 155809.0}, {"date": "2018-10-17", "close": 36.71, "volume": 178607.0}, {"date": "2018-10-18", "close": 36.74, "volume": 423737.0}, {"date": "2018-10-19", "close": 36.32, "volume": 153480.0}, {"date": "2018-10-22", "close": 36.01, "volume": 173907.0}, {"date": "2018-10-23", "close": 35.02, "volume": 175399.0}, {"date": "2018-10-24", "close": 33.98, "volume": 227588.0}, {"date": "2018-10-25", "close": 34.16, "volume": 186116.0}, {"date": "2018-10-26", "close": 33.64, "volume": 166552.0}, {"date": "2018-10-29", "close": 33.06, "volume": 191398.0}, {"date": "2018-10-30", "close": 33.02, "volume": 232627.0}, {"date": "2018-10-31", "close": 33.67, "volume": 217939.0}, {"date": "2018-11-01", "close": 33.97, "volume": 190526.0}, {"date": "2018-11-02", "close": 33.03, "volume": 272465.0}, {"date": "2018-11-05", "close": 33.2, "volume": 149187.0}, {"date": "2018-11-06", "close": 33.53, "volume": 169871.0}, {"date": "2018-11-07", "close": 34.21, "volume": 281512.0}, {"date": "2018-11-08", "close": 35.15, "volume": 501682.0}, {"date": "2018-11-09", "close": 35.17, "volume": 389500.0}, {"date": "2018-11-12", "close": 34.94, "volume": 278897.0}, {"date": "2018-11-13", "close": 33.89, "volume": 403993.0}, {"date": "2018-11-14", "close": 34.26, "volume": 632554.0}, {"date": "2018-11-15", "close": 36.53, "volume": 427560.0}, {"date": "2018-11-16", "close": 36.56, "volume": 345360.0}, {"date": "2018-11-19", "close": 36.36, "volume": 400795.0}, {"date": "2018-11-20", "close": 35.25, "volume": 263463.0}, {"date": "2018-11-21", "close": 36.13, "volume": 172539.0}, {"date": "2018-11-23", "close": 35.33, "volume": 113911.0}, {"date": "2018-11-26", "close": 35.83, "volume": 148166.0}, {"date": "2018-11-27", "close": 37.25, "volume": 467676.0}, {"date": "2018-11-28", "close": 37.63, "volume": 241439.0}, {"date": "2018-11-29", "close": 37.75, "volume": 192092.0}, {"date": "2018-11-30", "close": 37.68, "volume": 255277.0}, {"date": "2018-12-03", "close": 38.16, "volume": 382816.0}, {"date": "2018-12-04", "close": 37.56, "volume": 160529.0}, {"date": "2018-12-06", "close": 37.32, "volume": 244689.0}, {"date": "2018-12-07", "close": 36.93, "volume": 248159.0}, {"date": "2018-12-10", "close": 36.84, "volume": 157739.0}, {"date": "2018-12-11", "close": 36.84, "volume": 166156.0}, {"date": "2018-12-12", "close": 36.97, "volume": 154611.0}, {"date": "2018-12-13", "close": 37.81, "volume": 332904.0}, {"date": "2018-12-14", "close": 38.35, "volume": 628957.0}, {"date": "2018-12-17", "close": 37.31, "volume": 291768.0}, {"date": "2018-12-18", "close": 36.58, "volume": 245378.0}, {"date": "2018-12-19", "close": 37.99, "volume": 747016.0}, {"date": "2018-12-20", "close": 37.54, "volume": 715847.0}, {"date": "2018-12-21", "close": 37.67, "volume": 807002.0}, {"date": "2018-12-24", "close": 35.8, "volume": 240164.0}, {"date": "2018-12-26", "close": 36.35, "volume": 528628.0}, {"date": "2018-12-27", "close": 35.81, "volume": 317860.0}, {"date": "2018-12-28", "close": 35.67, "volume": 287107.0}, {"date": "2018-12-31", "close": 36.1, "volume": 278014.0}, {"date": "2019-01-02", "close": 35.72, "volume": 233478.0}, {"date": "2019-01-03", "close": 35.99, "volume": 149661.0}, {"date": "2019-01-04", "close": 37.24, "volume": 292699.0}, {"date": "2019-01-07", "close": 37.5, "volume": 179624.0}, {"date": "2019-01-08", "close": 38.26, "volume": 215344.0}, {"date": "2019-01-09", "close": 38.69, "volume": 217728.0}, {"date": "2019-01-10", "close": 38.35, "volume": 197041.0}, {"date": "2019-01-11", "close": 37.89, "volume": 173437.0}, {"date": "2019-01-14", "close": 37.69, "volume": 247370.0}, {"date": "2019-01-15", "close": 39.0, "volume": 326354.0}, {"date": "2019-01-16", "close": 39.02, "volume": 110603.0}, {"date": "2019-01-17", "close": 39.44, "volume": 124950.0}, {"date": "2019-01-18", "close": 39.98, "volume": 95059.0}, {"date": "2019-01-22", "close": 38.12, "volume": 345333.0}, {"date": "2019-01-23", "close": 37.75, "volume": 258345.0}, {"date": "2019-01-24", "close": 38.25, "volume": 159475.0}, {"date": "2019-01-25", "close": 39.24, "volume": 240444.0}, {"date": "2019-01-28", "close": 38.82, "volume": 197416.0}, {"date": "2019-01-29", "close": 40.27, "volume": 300438.0}, {"date": "2019-01-30", "close": 40.56, "volume": 244103.0}, {"date": "2019-01-31", "close": 40.64, "volume": 256932.0}, {"date": "2019-02-01", "close": 42.07, "volume": 241466.0}, {"date": "2019-02-04", "close": 42.49, "volume": 281710.0}, {"date": "2019-02-05", "close": 42.38, "volume": 380696.0}, {"date": "2019-02-06", "close": 41.9, "volume": 236998.0}, {"date": "2019-02-07", "close": 41.54, "volume": 274029.0}, {"date": "2019-02-08", "close": 41.42, "volume": 141456.0}, {"date": "2019-02-11", "close": 42.16, "volume": 148746.0}, {"date": "2019-02-12", "close": 42.5, "volume": 230004.0}, {"date": "2019-02-13", "close": 42.5, "volume": 270634.0}, {"date": "2019-02-14", "close": 43.05, "volume": 324272.0}, {"date": "2019-02-15", "close": 43.25, "volume": 189038.0}, {"date": "2019-02-19", "close": 43.71, "volume": 248468.0}, {"date": "2019-02-20", "close": 42.44, "volume": 181317.0}, {"date": "2019-02-21", "close": 41.54, "volume": 346880.0}, {"date": "2019-02-22", "close": 40.7, "volume": 328536.0}, {"date": "2019-02-25", "close": 41.47, "volume": 402630.0}, {"date": "2019-02-26", "close": 42.01, "volume": 347569.0}, {"date": "2019-02-27", "close": 44.22, "volume": 579909.0}, {"date": "2019-02-28", "close": 44.33, "volume": 941474.0}, {"date": "2019-03-01", "close": 43.11, "volume": 378702.0}, {"date": "2019-03-04", "close": 42.76, "volume": 368708.0}, {"date": "2019-03-05", "close": 42.65, "volume": 379069.0}, {"date": "2019-03-06", "close": 42.21, "volume": 178307.0}, {"date": "2019-03-07", "close": 43.51, "volume": 234321.0}, {"date": "2019-03-08", "close": 43.7, "volume": 523381.0}, {"date": "2019-03-11", "close": 44.25, "volume": 612152.0}, {"date": "2019-03-12", "close": 43.88, "volume": 255691.0}, {"date": "2019-03-13", "close": 42.88, "volume": 482619.0}, {"date": "2019-03-14", "close": 42.88, "volume": 180364.0}, {"date": "2019-03-15", "close": 41.86, "volume": 829544.0}, {"date": "2019-03-18", "close": 42.85, "volume": 275398.0}, {"date": "2019-03-19", "close": 42.83, "volume": 154042.0}, {"date": "2019-03-20", "close": 43.2, "volume": 173240.0}, {"date": "2019-03-21", "close": 43.68, "volume": 245795.0}, {"date": "2019-03-22", "close": 42.93, "volume": 121103.0}, {"date": "2019-03-25", "close": 42.66, "volume": 227479.0}, {"date": "2019-03-26", "close": 42.64, "volume": 185242.0}, {"date": "2019-03-27", "close": 42.42, "volume": 221519.0}, {"date": "2019-03-28", "close": 41.74, "volume": 118327.0}, {"date": "2019-03-29", "close": 41.93, "volume": 164357.0}, {"date": "2019-04-01", "close": 42.06, "volume": 318972.0}, {"date": "2019-04-02", "close": 42.52, "volume": 89177.0}, {"date": "2019-04-03", "close": 42.47, "volume": 166380.0}, {"date": "2019-04-04", "close": 42.12, "volume": 129936.0}, {"date": "2019-04-05", "close": 42.11, "volume": 199248.0}, {"date": "2019-04-08", "close": 41.99, "volume": 125393.0}, {"date": "2019-04-09", "close": 42.42, "volume": 170418.0}, {"date": "2019-04-10", "close": 42.34, "volume": 99195.0}, {"date": "2019-04-11", "close": 43.05, "volume": 102183.0}, {"date": "2019-04-12", "close": 42.82, "volume": 143527.0}, {"date": "2019-04-15", "close": 42.62, "volume": 62571.0}, {"date": "2019-04-16", "close": 42.06, "volume": 102562.0}, {"date": "2019-04-17", "close": 41.74, "volume": 115088.0}, {"date": "2019-04-18", "close": 42.33, "volume": 114790.0}, {"date": "2019-04-22", "close": 42.9, "volume": 183041.0}, {"date": "2019-04-23", "close": 42.61, "volume": 170396.0}, {"date": "2019-04-24", "close": 42.63, "volume": 121010.0}, {"date": "2019-04-25", "close": 42.84, "volume": 120719.0}, {"date": "2019-04-26", "close": 43.15, "volume": 86340.0}, {"date": "2019-04-29", "close": 43.67, "volume": 133110.0}, {"date": "2019-04-30", "close": 43.82, "volume": 206621.0}, {"date": "2019-05-01", "close": 44.59, "volume": 124045.0}, {"date": "2019-05-02", "close": 43.89, "volume": 232532.0}, {"date": "2019-05-03", "close": 44.3, "volume": 72974.0}, {"date": "2019-05-06", "close": 43.02, "volume": 100084.0}, {"date": "2019-05-07", "close": 43.69, "volume": 104329.0}, {"date": "2019-05-08", "close": 43.3, "volume": 79856.0}, {"date": "2019-05-09", "close": 42.79, "volume": 145725.0}, {"date": "2019-05-10", "close": 43.25, "volume": 151869.0}, {"date": "2019-05-13", "close": 42.38, "volume": 116180.0}, {"date": "2019-05-14", "close": 42.73, "volume": 140847.0}, {"date": "2019-05-15", "close": 42.76, "volume": 135384.0}, {"date": "2019-05-16", "close": 43.21, "volume": 206305.0}, {"date": "2019-05-17", "close": 42.57, "volume": 164576.0}, {"date": "2019-05-20", "close": 42.59, "volume": 112727.0}, {"date": "2019-05-21", "close": 43.7, "volume": 157201.0}, {"date": "2019-05-22", "close": 43.57, "volume": 111324.0}, {"date": "2019-05-23", "close": 42.61, "volume": 112817.0}, {"date": "2019-05-24", "close": 42.06, "volume": 159552.0}, {"date": "2019-05-28", "close": 40.81, "volume": 213928.0}, {"date": "2019-05-29", "close": 40.69, "volume": 129897.0}, {"date": "2019-05-30", "close": 41.56, "volume": 116276.0}, {"date": "2019-05-31", "close": 41.74, "volume": 192303.0}, {"date": "2019-06-03", "close": 42.38, "volume": 150644.0}, {"date": "2019-06-04", "close": 42.72, "volume": 345644.0}, {"date": "2019-06-05", "close": 43.06, "volume": 78042.0}, {"date": "2019-06-06", "close": 43.5, "volume": 86755.0}, {"date": "2019-06-07", "close": 43.24, "volume": 158375.0}, {"date": "2019-06-10", "close": 42.58, "volume": 164365.0}, {"date": "2019-06-11", "close": 42.37, "volume": 130950.0}, {"date": "2019-06-12", "close": 42.03, "volume": 124124.0}, {"date": "2019-06-13", "close": 42.3, "volume": 202606.0}, {"date": "2019-06-14", "close": 42.23, "volume": 117775.0}, {"date": "2019-06-17", "close": 41.84, "volume": 85830.0}, {"date": "2019-06-18", "close": 41.73, "volume": 124505.0}, {"date": "2019-06-19", "close": 41.84, "volume": 103527.0}, {"date": "2019-06-20", "close": 41.59, "volume": 285568.0}, {"date": "2019-06-21", "close": 41.37, "volume": 425233.0}, {"date": "2019-06-24", "close": 41.64, "volume": 94789.0}, {"date": "2019-06-25", "close": 41.25, "volume": 73288.0}, {"date": "2019-06-26", "close": 42.43, "volume": 109059.0}, {"date": "2019-06-27", "close": 42.08, "volume": 69576.0}, {"date": "2019-06-28", "close": 42.18, "volume": 126748.0}, {"date": "2019-07-01", "close": 42.78, "volume": 136030.0}, {"date": "2019-07-02", "close": 42.55, "volume": 144206.0}, {"date": "2019-07-03", "close": 42.67, "volume": 68962.0}, {"date": "2019-07-05", "close": 42.98, "volume": 40613.0}, {"date": "2019-07-08", "close": 42.45, "volume": 66336.0}, {"date": "2019-07-09", "close": 43.36, "volume": 73964.0}, {"date": "2019-07-10", "close": 43.5, "volume": 157270.0}, {"date": "2019-07-11", "close": 43.59, "volume": 118341.0}, {"date": "2019-07-12", "close": 43.83, "volume": 64332.0}, {"date": "2019-07-15", "close": 43.65, "volume": 78894.0}, {"date": "2019-07-16", "close": 43.8, "volume": 101116.0}, {"date": "2019-07-17", "close": 43.5, "volume": 133514.0}, {"date": "2019-07-18", "close": 43.49, "volume": 169481.0}, {"date": "2019-07-19", "close": 43.19, "volume": 67986.0}, {"date": "2019-07-22", "close": 43.92, "volume": 300324.0}, {"date": "2019-07-23", "close": 44.14, "volume": 127739.0}, {"date": "2019-07-24", "close": 44.85, "volume": 137446.0}, {"date": "2019-07-25", "close": 45.26, "volume": 358131.0}, {"date": "2019-07-26", "close": 46.47, "volume": 262651.0}, {"date": "2019-07-29", "close": 46.92, "volume": 1304229.0}, {"date": "2019-07-30", "close": 45.62, "volume": 854282.0}, {"date": "2019-07-31", "close": 45.11, "volume": 197971.0}, {"date": "2019-08-01", "close": 44.94, "volume": 134656.0}, {"date": "2019-08-02", "close": 44.55, "volume": 337551.0}, {"date": "2019-08-05", "close": 43.16, "volume": 420332.0}, {"date": "2019-08-06", "close": 43.44, "volume": 153172.0}, {"date": "2019-08-07", "close": 43.32, "volume": 187073.0}, {"date": "2019-08-08", "close": 43.62, "volume": 347308.0}, {"date": "2019-08-09", "close": 43.06, "volume": 206239.0}, {"date": "2019-08-12", "close": 43.3, "volume": 272325.0}, {"date": "2019-08-13", "close": 44.15, "volume": 207095.0}, {"date": "2019-08-14", "close": 44.22, "volume": 406082.0}, {"date": "2019-08-15", "close": 44.27, "volume": 282781.0}, {"date": "2019-08-16", "close": 44.8, "volume": 255808.0}, {"date": "2019-08-19", "close": 44.72, "volume": 445748.0}, {"date": "2019-08-20", "close": 44.51, "volume": 117166.0}, {"date": "2019-08-21", "close": 44.35, "volume": 120698.0}, {"date": "2019-08-22", "close": 43.57, "volume": 176911.0}, {"date": "2019-08-23", "close": 42.64, "volume": 171077.0}, {"date": "2019-08-26", "close": 42.73, "volume": 211601.0}, {"date": "2019-08-27", "close": 43.26, "volume": 241647.0}, {"date": "2019-08-28", "close": 43.46, "volume": 196595.0}, {"date": "2019-08-29", "close": 44.42, "volume": 318091.0}, {"date": "2019-08-30", "close": 43.83, "volume": 330194.0}, {"date": "2019-09-03", "close": 43.84, "volume": 120052.0}, {"date": "2019-09-04", "close": 43.92, "volume": 261725.0}, {"date": "2019-09-05", "close": 45.01, "volume": 168649.0}, {"date": "2019-09-06", "close": 44.0, "volume": 95432.0}, {"date": "2019-09-09", "close": 44.41, "volume": 177952.0}, {"date": "2019-09-10", "close": 44.49, "volume": 86148.0}, {"date": "2019-09-11", "close": 44.72, "volume": 130199.0}, {"date": "2019-09-12", "close": 44.55, "volume": 96962.0}, {"date": "2019-09-13", "close": 46.68, "volume": 683908.0}, {"date": "2019-09-16", "close": 48.19, "volume": 603665.0}, {"date": "2019-09-17", "close": 48.06, "volume": 312060.0}, {"date": "2019-09-18", "close": 47.48, "volume": 276035.0}, {"date": "2019-09-19", "close": 47.41, "volume": 326231.0}, {"date": "2019-09-20", "close": 47.35, "volume": 1848890.0}, {"date": "2019-09-23", "close": 45.62, "volume": 499462.0}, {"date": "2019-09-24", "close": 45.15, "volume": 283737.0}, {"date": "2019-09-25", "close": 44.59, "volume": 250161.0}, {"date": "2019-09-26", "close": 44.75, "volume": 148746.0}, {"date": "2019-09-27", "close": 44.84, "volume": 129645.0}, {"date": "2019-09-30", "close": 45.48, "volume": 225479.0}, {"date": "2019-10-01", "close": 44.58, "volume": 126508.0}, {"date": "2019-10-02", "close": 44.57, "volume": 154162.0}, {"date": "2019-10-03", "close": 44.87, "volume": 118409.0}, {"date": "2019-10-04", "close": 44.84, "volume": 87235.0}, {"date": "2019-10-07", "close": 44.82, "volume": 95562.0}, {"date": "2019-10-08", "close": 44.24, "volume": 131589.0}, {"date": "2019-10-09", "close": 44.45, "volume": 118651.0}, {"date": "2019-10-10", "close": 43.93, "volume": 708734.0}, {"date": "2019-10-11", "close": 44.14, "volume": 228304.0}, {"date": "2019-10-14", "close": 44.1, "volume": 187586.0}, {"date": "2019-10-15", "close": 44.2, "volume": 113663.0}, {"date": "2019-10-16", "close": 43.57, "volume": 261270.0}, {"date": "2019-10-17", "close": 43.62, "volume": 127155.0}, {"date": "2019-10-18", "close": 44.03, "volume": 142240.0}, {"date": "2019-10-21", "close": 44.57, "volume": 130057.0}, {"date": "2019-10-22", "close": 44.46, "volume": 100310.0}, {"date": "2019-10-23", "close": 44.0, "volume": 125393.0}, {"date": "2019-10-24", "close": 44.14, "volume": 67406.0}, {"date": "2019-10-25", "close": 44.31, "volume": 110414.0}, {"date": "2019-10-28", "close": 44.31, "volume": 105823.0}, {"date": "2019-10-29", "close": 44.4, "volume": 174043.0}, {"date": "2019-10-30", "close": 44.62, "volume": 168420.0}, {"date": "2019-10-31", "close": 44.93, "volume": 224570.0}, {"date": "2019-11-01", "close": 44.0, "volume": 191883.0}, {"date": "2019-11-04", "close": 44.0, "volume": 234597.0}, {"date": "2019-11-05", "close": 43.47, "volume": 205818.0}, {"date": "2019-11-06", "close": 42.8, "volume": 275733.0}, {"date": "2019-11-07", "close": 42.54, "volume": 161281.0}, {"date": "2019-11-08", "close": 42.69, "volume": 190664.0}, {"date": "2019-11-11", "close": 42.5, "volume": 183698.0}, {"date": "2019-11-12", "close": 42.78, "volume": 197899.0}, {"date": "2019-11-13", "close": 42.75, "volume": 69344.0}, {"date": "2019-11-14", "close": 42.61, "volume": 131086.0}, {"date": "2019-11-15", "close": 42.33, "volume": 136020.0}, {"date": "2019-11-18", "close": 41.21, "volume": 241407.0}, {"date": "2019-11-19", "close": 40.33, "volume": 324842.0}, {"date": "2019-11-20", "close": 39.69, "volume": 157993.0}, {"date": "2019-11-21", "close": 41.11, "volume": 184675.0}, {"date": "2019-11-22", "close": 40.66, "volume": 149335.0}, {"date": "2019-11-25", "close": 39.63, "volume": 350248.0}, {"date": "2019-11-26", "close": 39.29, "volume": 224317.0}, {"date": "2019-11-27", "close": 39.77, "volume": 262613.0}, {"date": "2019-11-29", "close": 38.87, "volume": 212902.0}, {"date": "2019-12-02", "close": 38.56, "volume": 196771.0}, {"date": "2019-12-03", "close": 38.66, "volume": 214883.0}, {"date": "2019-12-04", "close": 39.34, "volume": 291420.0}, {"date": "2019-12-05", "close": 39.11, "volume": 184905.0}, {"date": "2019-12-06", "close": 39.12, "volume": 233751.0}, {"date": "2019-12-09", "close": 39.54, "volume": 256592.0}, {"date": "2019-12-10", "close": 39.04, "volume": 602959.0}, {"date": "2019-12-11", "close": 39.43, "volume": 183213.0}, {"date": "2019-12-12", "close": 39.74, "volume": 241149.0}, {"date": "2019-12-13", "close": 40.3, "volume": 153217.0}, {"date": "2019-12-16", "close": 41.02, "volume": 175084.0}, {"date": "2019-12-17", "close": 41.04, "volume": 249423.0}, {"date": "2019-12-18", "close": 41.41, "volume": 177520.0}, {"date": "2019-12-19", "close": 40.66, "volume": 412049.0}, {"date": "2019-12-20", "close": 39.92, "volume": 1055840.0}, {"date": "2019-12-23", "close": 40.65, "volume": 252728.0}, {"date": "2019-12-24", "close": 40.65, "volume": 85528.0}, {"date": "2019-12-26", "close": 40.9, "volume": 126916.0}, {"date": "2019-12-27", "close": 40.02, "volume": 164954.0}, {"date": "2019-12-30", "close": 39.15, "volume": 176261.0}, {"date": "2019-12-31", "close": 39.81, "volume": 425642.0}, {"date": "2020-01-02", "close": 39.45, "volume": 232272.0}, {"date": "2020-01-03", "close": 39.5, "volume": 232348.0}, {"date": "2020-01-06", "close": 39.99, "volume": 234601.0}, {"date": "2020-01-07", "close": 41.39, "volume": 325681.0}, {"date": "2020-01-08", "close": 40.47, "volume": 223870.0}, {"date": "2020-01-09", "close": 40.6, "volume": 118572.0}, {"date": "2020-01-10", "close": 40.82, "volume": 139726.0}, {"date": "2020-01-13", "close": 41.08, "volume": 230412.0}, {"date": "2020-01-14", "close": 41.11, "volume": 189816.0}, {"date": "2020-01-15", "close": 42.44, "volume": 236533.0}, {"date": "2020-01-16", "close": 42.42, "volume": 131633.0}, {"date": "2020-01-17", "close": 42.16, "volume": 294943.0}, {"date": "2020-01-21", "close": 41.74, "volume": 356378.0}, {"date": "2020-01-22", "close": 41.31, "volume": 267277.0}, {"date": "2020-01-23", "close": 41.12, "volume": 256434.0}, {"date": "2020-01-24", "close": 40.3, "volume": 256133.0}, {"date": "2020-01-27", "close": 39.66, "volume": 196284.0}, {"date": "2020-01-28", "close": 39.58, "volume": 230946.0}, {"date": "2020-01-29", "close": 39.47, "volume": 137178.0}, {"date": "2020-01-30", "close": 39.33, "volume": 243438.0}, {"date": "2020-01-31", "close": 38.67, "volume": 284824.0}, {"date": "2020-02-03", "close": 38.58, "volume": 248521.0}, {"date": "2020-02-04", "close": 38.94, "volume": 271308.0}, {"date": "2020-02-05", "close": 38.91, "volume": 422583.0}, {"date": "2020-02-06", "close": 37.32, "volume": 572278.0}, {"date": "2020-02-07", "close": 37.23, "volume": 244788.0}, {"date": "2020-02-10", "close": 35.75, "volume": 365470.0}, {"date": "2020-02-11", "close": 36.65, "volume": 274575.0}, {"date": "2020-02-12", "close": 37.05, "volume": 183811.0}, {"date": "2020-02-13", "close": 36.82, "volume": 193183.0}, {"date": "2020-02-14", "close": 36.64, "volume": 157992.0}, {"date": "2020-02-18", "close": 36.67, "volume": 225460.0}, {"date": "2020-02-19", "close": 37.0, "volume": 252031.0}, {"date": "2020-02-20", "close": 36.66, "volume": 177107.0}, {"date": "2020-02-21", "close": 36.12, "volume": 173140.0}, {"date": "2020-02-24", "close": 35.02, "volume": 326433.0}, {"date": "2020-02-25", "close": 34.21, "volume": 374951.0}, {"date": "2020-02-26", "close": 34.31, "volume": 386217.0}, {"date": "2020-02-27", "close": 33.73, "volume": 682294.0}, {"date": "2020-02-28", "close": 33.9, "volume": 1114338.0}, {"date": "2020-03-02", "close": 34.55, "volume": 221910.0}, {"date": "2020-03-03", "close": 33.69, "volume": 181508.0}, {"date": "2020-03-04", "close": 32.6, "volume": 273472.0}, {"date": "2020-03-05", "close": 32.11, "volume": 483607.0}, {"date": "2020-03-06", "close": 30.59, "volume": 334202.0}, {"date": "2020-03-09", "close": 25.89, "volume": 717579.0}, {"date": "2020-03-10", "close": 28.08, "volume": 1101010.0}, {"date": "2020-03-11", "close": 28.55, "volume": 479462.0}, {"date": "2020-03-12", "close": 25.65, "volume": 720534.0}, {"date": "2020-03-13", "close": 27.29, "volume": 430312.0}, {"date": "2020-03-16", "close": 25.58, "volume": 1325461.0}, {"date": "2020-03-17", "close": 24.59, "volume": 1783871.0}, {"date": "2020-03-18", "close": 18.55, "volume": 950802.0}, {"date": "2020-03-19", "close": 20.2, "volume": 1334379.0}, {"date": "2020-03-20", "close": 22.11, "volume": 2717348.0}, {"date": "2020-03-23", "close": 21.79, "volume": 1010036.0}, {"date": "2020-03-24", "close": 22.0, "volume": 407452.0}, {"date": "2020-03-25", "close": 24.07, "volume": 757134.0}, {"date": "2020-03-26", "close": 23.61, "volume": 607288.0}, {"date": "2020-03-27", "close": 24.05, "volume": 1161183.0}, {"date": "2020-03-30", "close": 24.18, "volume": 589018.0}, {"date": "2020-03-31", "close": 27.01, "volume": 704303.0}, {"date": "2020-04-01", "close": 25.41, "volume": 383004.0}, {"date": "2020-04-02", "close": 27.99, "volume": 329683.0}, {"date": "2020-04-03", "close": 27.55, "volume": 303718.0}, {"date": "2020-04-06", "close": 27.71, "volume": 434421.0}, {"date": "2020-04-07", "close": 26.41, "volume": 295284.0}, {"date": "2020-04-08", "close": 28.01, "volume": 286366.0}, {"date": "2020-04-09", "close": 27.92, "volume": 396771.0}, {"date": "2020-04-13", "close": 28.25, "volume": 686114.0}, {"date": "2020-04-14", "close": 29.81, "volume": 531092.0}, {"date": "2020-04-15", "close": 29.4, "volume": 1316120.0}, {"date": "2020-04-16", "close": 29.62, "volume": 433286.0}, {"date": "2020-04-17", "close": 30.89, "volume": 898502.0}, {"date": "2020-04-20", "close": 30.7, "volume": 494468.0}, {"date": "2020-04-21", "close": 31.41, "volume": 440865.0}, {"date": "2020-04-22", "close": 32.0, "volume": 177219.0}, {"date": "2020-04-23", "close": 33.02, "volume": 166530.0}, {"date": "2020-04-24", "close": 32.28, "volume": 174642.0}, {"date": "2020-04-27", "close": 32.98, "volume": 183329.0}, {"date": "2020-04-28", "close": 33.04, "volume": 151297.0}, {"date": "2020-04-29", "close": 35.61, "volume": 390365.0}, {"date": "2020-04-30", "close": 33.73, "volume": 490201.0}, {"date": "2020-05-01", "close": 32.83, "volume": 267105.0}, {"date": "2020-05-04", "close": 33.7, "volume": 265985.0}, {"date": "2020-05-05", "close": 34.56, "volume": 294292.0}, {"date": "2020-05-06", "close": 33.95, "volume": 193510.0}, {"date": "2020-05-07", "close": 31.86, "volume": 404505.0}, {"date": "2020-05-08", "close": 32.77, "volume": 264331.0}, {"date": "2020-05-11", "close": 32.33, "volume": 148519.0}, {"date": "2020-05-12", "close": 32.0, "volume": 220444.0}, {"date": "2020-05-13", "close": 30.75, "volume": 289403.0}, {"date": "2020-05-14", "close": 31.25, "volume": 108968.0}, {"date": "2020-05-15", "close": 32.07, "volume": 220723.0}, {"date": "2020-05-18", "close": 32.13, "volume": 835153.0}, {"date": "2020-05-19", "close": 31.89, "volume": 199413.0}, {"date": "2020-05-20", "close": 31.7, "volume": 274119.0}, {"date": "2020-05-21", "close": 31.78, "volume": 125744.0}, {"date": "2020-05-22", "close": 32.72, "volume": 130929.0}, {"date": "2020-05-26", "close": 32.29, "volume": 101606.0}, {"date": "2020-05-27", "close": 32.26, "volume": 117008.0}, {"date": "2020-05-28", "close": 33.09, "volume": 148338.0}, {"date": "2020-05-29", "close": 33.74, "volume": 434992.0}, {"date": "2020-06-01", "close": 34.91, "volume": 1115273.0}, {"date": "2020-06-02", "close": 36.25, "volume": 493824.0}, {"date": "2020-06-03", "close": 37.23, "volume": 458048.0}, {"date": "2020-06-04", "close": 37.7, "volume": 279945.0}, {"date": "2020-06-05", "close": 39.28, "volume": 444193.0}, {"date": "2020-06-08", "close": 40.27, "volume": 626187.0}, {"date": "2020-06-09", "close": 37.54, "volume": 710264.0}, {"date": "2020-06-10", "close": 38.53, "volume": 632660.0}, {"date": "2020-06-11", "close": 36.26, "volume": 441545.0}, {"date": "2020-06-12", "close": 36.77, "volume": 461988.0}, {"date": "2020-06-15", "close": 38.95, "volume": 540762.0}, {"date": "2020-06-16", "close": 38.63, "volume": 1371793.0}, {"date": "2020-06-17", "close": 40.08, "volume": 434534.0}, {"date": "2020-06-18", "close": 39.8, "volume": 568648.0}, {"date": "2020-06-19", "close": 38.98, "volume": 835708.0}, {"date": "2020-06-22", "close": 38.9, "volume": 304227.0}, {"date": "2020-06-23", "close": 38.27, "volume": 385060.0}, {"date": "2020-06-24", "close": 36.8, "volume": 334384.0}, {"date": "2020-06-25", "close": 36.55, "volume": 222018.0}, {"date": "2020-06-26", "close": 35.07, "volume": 270045.0}, {"date": "2020-06-29", "close": 34.54, "volume": 449470.0}, {"date": "2020-06-30", "close": 34.98, "volume": 274874.0}, {"date": "2020-07-01", "close": 34.09, "volume": 286472.0}, {"date": "2020-07-02", "close": 34.19, "volume": 257279.0}, {"date": "2020-07-06", "close": 34.27, "volume": 214864.0}, {"date": "2020-07-07", "close": 34.54, "volume": 147862.0}, {"date": "2020-07-08", "close": 34.57, "volume": 182398.0}, {"date": "2020-07-09", "close": 34.83, "volume": 215640.0}, {"date": "2020-07-10", "close": 34.49, "volume": 224317.0}, {"date": "2020-07-13", "close": 32.89, "volume": 618125.0}, {"date": "2020-07-14", "close": 33.16, "volume": 378059.0}, {"date": "2020-07-15", "close": 33.7, "volume": 317887.0}, {"date": "2020-07-16", "close": 33.72, "volume": 119948.0}, {"date": "2020-07-17", "close": 33.55, "volume": 163400.0}, {"date": "2020-07-20", "close": 34.2, "volume": 183478.0}, {"date": "2020-07-21", "close": 35.68, "volume": 165677.0}, {"date": "2020-07-22", "close": 34.81, "volume": 112241.0}, {"date": "2020-07-23", "close": 34.42, "volume": 134231.0}, {"date": "2020-07-24", "close": 34.29, "volume": 108528.0}, {"date": "2020-07-27", "close": 33.65, "volume": 148460.0}, {"date": "2020-07-28", "close": 33.53, "volume": 105692.0}, {"date": "2020-07-29", "close": 34.6, "volume": 127853.0}, {"date": "2020-07-30", "close": 34.08, "volume": 71830.0}, {"date": "2020-07-31", "close": 33.88, "volume": 99953.0}, {"date": "2020-08-03", "close": 35.23, "volume": 190028.0}, {"date": "2020-08-04", "close": 35.29, "volume": 281409.0}, {"date": "2020-08-05", "close": 36.6, "volume": 244136.0}, {"date": "2020-08-06", "close": 37.6, "volume": 221455.0}, {"date": "2020-08-07", "close": 36.81, "volume": 159377.0}, {"date": "2020-08-10", "close": 37.84, "volume": 198517.0}, {"date": "2020-08-11", "close": 39.0, "volume": 398496.0}, {"date": "2020-08-12", "close": 39.7, "volume": 401509.0}, {"date": "2020-08-13", "close": 39.72, "volume": 184257.0}, {"date": "2020-08-14", "close": 39.01, "volume": 172914.0}, {"date": "2020-08-17", "close": 40.0, "volume": 148940.0}, {"date": "2020-08-18", "close": 39.52, "volume": 150644.0}, {"date": "2020-08-19", "close": 39.0, "volume": 174920.0}, {"date": "2020-08-20", "close": 38.65, "volume": 132727.0}, {"date": "2020-08-21", "close": 39.01, "volume": 149681.0}, {"date": "2020-08-24", "close": 38.15, "volume": 233878.0}, {"date": "2020-08-25", "close": 37.64, "volume": 194770.0}, {"date": "2020-08-26", "close": 36.14, "volume": 326267.0}, {"date": "2020-08-27", "close": 35.76, "volume": 226783.0}, {"date": "2020-08-28", "close": 35.85, "volume": 204102.0}, {"date": "2020-08-31", "close": 36.19, "volume": 392236.0}, {"date": "2020-09-01", "close": 36.38, "volume": 166525.0}, {"date": "2020-09-02", "close": 35.63, "volume": 164027.0}, {"date": "2020-09-03", "close": 34.67, "volume": 234088.0}, {"date": "2020-09-04", "close": 34.49, "volume": 196035.0}, {"date": "2020-09-08", "close": 34.19, "volume": 139630.0}, {"date": "2020-09-09", "close": 34.44, "volume": 178835.0}, {"date": "2020-09-10", "close": 34.21, "volume": 148790.0}, {"date": "2020-09-11", "close": 34.28, "volume": 127788.0}, {"date": "2020-09-14", "close": 34.41, "volume": 95269.0}, {"date": "2020-09-15", "close": 33.46, "volume": 269638.0}, {"date": "2020-09-16", "close": 33.49, "volume": 152004.0}, {"date": "2020-09-17", "close": 33.43, "volume": 139832.0}, {"date": "2020-09-18", "close": 32.75, "volume": 325739.0}, {"date": "2020-09-21", "close": 32.93, "volume": 206341.0}, {"date": "2020-09-22", "close": 32.82, "volume": 274494.0}, {"date": "2020-09-23", "close": 31.9, "volume": 320410.0}, {"date": "2020-09-24", "close": 32.3, "volume": 318627.0}, {"date": "2020-09-25", "close": 32.88, "volume": 375540.0}, {"date": "2020-09-28", "close": 33.52, "volume": 162906.0}, {"date": "2020-09-29", "close": 34.78, "volume": 218808.0}, {"date": "2020-09-30", "close": 33.26, "volume": 475052.0}, {"date": "2020-10-01", "close": 33.48, "volume": 136814.0}, {"date": "2020-10-02", "close": 34.23, "volume": 233409.0}, {"date": "2020-10-05", "close": 35.82, "volume": 133660.0}, {"date": "2020-10-06", "close": 34.84, "volume": 143923.0}, {"date": "2020-10-07", "close": 34.98, "volume": 119881.0}, {"date": "2020-10-08", "close": 35.76, "volume": 157388.0}, {"date": "2020-10-09", "close": 35.83, "volume": 178509.0}, {"date": "2020-10-12", "close": 35.5, "volume": 141683.0}, {"date": "2020-10-13", "close": 35.72, "volume": 170190.0}, {"date": "2020-10-14", "close": 36.54, "volume": 184917.0}, {"date": "2020-10-15", "close": 37.12, "volume": 150876.0}, {"date": "2020-10-16", "close": 35.86, "volume": 164771.0}, {"date": "2020-10-19", "close": 35.79, "volume": 116160.0}, {"date": "2020-10-20", "close": 36.45, "volume": 103289.0}, {"date": "2020-10-21", "close": 35.91, "volume": 56189.0}, {"date": "2020-10-22", "close": 37.42, "volume": 129870.0}, {"date": "2020-10-23", "close": 37.12, "volume": 76850.0}, {"date": "2020-10-26", "close": 36.2, "volume": 116065.0}, {"date": "2020-10-27", "close": 36.05, "volume": 62354.0}, {"date": "2020-10-28", "close": 35.28, "volume": 85771.0}, {"date": "2020-10-29", "close": 36.33, "volume": 130325.0}, {"date": "2020-10-30", "close": 36.05, "volume": 100744.0}, {"date": "2020-11-02", "close": 36.37, "volume": 139417.0}, {"date": "2020-11-03", "close": 35.61, "volume": 130363.0}, {"date": "2020-11-04", "close": 36.61, "volume": 112430.0}, {"date": "2020-11-05", "close": 37.39, "volume": 153378.0}, {"date": "2020-11-06", "close": 35.68, "volume": 179605.0}, {"date": "2020-11-09", "close": 36.09, "volume": 348085.0}, {"date": "2020-11-10", "close": 36.65, "volume": 150823.0}, {"date": "2020-11-11", "close": 36.9, "volume": 230714.0}, {"date": "2020-11-12", "close": 35.61, "volume": 133108.0}, {"date": "2020-11-13", "close": 35.75, "volume": 146112.0}, {"date": "2020-11-16", "close": 36.76, "volume": 159322.0}, {"date": "2020-11-17", "close": 37.26, "volume": 101696.0}, {"date": "2020-11-18", "close": 37.39, "volume": 144160.0}, {"date": "2020-11-19", "close": 38.5, "volume": 281332.0}, {"date": "2020-11-20", "close": 37.78, "volume": 110674.0}, {"date": "2020-11-23", "close": 38.73, "volume": 225351.0}, {"date": "2020-11-24", "close": 39.41, "volume": 204924.0}, {"date": "2020-11-25", "close": 39.34, "volume": 178089.0}, {"date": "2020-11-27", "close": 39.05, "volume": 61776.0}, {"date": "2020-11-30", "close": 38.1, "volume": 304280.0}, {"date": "2020-12-01", "close": 37.88, "volume": 135471.0}, {"date": "2020-12-02", "close": 38.92, "volume": 125180.0}, {"date": "2020-12-03", "close": 39.18, "volume": 210173.0}, {"date": "2020-12-04", "close": 39.29, "volume": 149775.0}, {"date": "2020-12-07", "close": 37.57, "volume": 282887.0}, {"date": "2020-12-08", "close": 37.04, "volume": 419444.0}, {"date": "2020-12-09", "close": 36.27, "volume": 409404.0}, {"date": "2020-12-10", "close": 37.58, "volume": 125118.0}, {"date": "2020-12-11", "close": 36.29, "volume": 241536.0}, {"date": "2020-12-14", "close": 35.74, "volume": 239760.0}, {"date": "2020-12-15", "close": 36.77, "volume": 209663.0}, {"date": "2020-12-16", "close": 35.68, "volume": 269991.0}, {"date": "2020-12-17", "close": 35.11, "volume": 298362.0}, {"date": "2020-12-18", "close": 35.15, "volume": 568867.0}, {"date": "2020-12-21", "close": 33.98, "volume": 205743.0}, {"date": "2020-12-22", "close": 34.01, "volume": 176083.0}, {"date": "2020-12-23", "close": 33.49, "volume": 326074.0}, {"date": "2020-12-24", "close": 33.22, "volume": 113142.0}, {"date": "2020-12-28", "close": 33.04, "volume": 266115.0}, {"date": "2020-12-29", "close": 33.19, "volume": 278337.0}, {"date": "2020-12-30", "close": 34.24, "volume": 265645.0}, {"date": "2020-12-31", "close": 35.25, "volume": 287973.0}, {"date": "2021-01-04", "close": 34.8, "volume": 368241.0}, {"date": "2021-01-05", "close": 34.73, "volume": 300535.0}, {"date": "2021-01-06", "close": 35.81, "volume": 263710.0}, {"date": "2021-01-07", "close": 36.3, "volume": 282781.0}, {"date": "2021-01-08", "close": 36.15, "volume": 159468.0}, {"date": "2021-01-11", "close": 36.7, "volume": 145059.0}, {"date": "2021-01-12", "close": 37.98, "volume": 212492.0}, {"date": "2021-01-13", "close": 38.52, "volume": 156301.0}, {"date": "2021-01-14", "close": 38.97, "volume": 170966.0}, {"date": "2021-01-15", "close": 39.25, "volume": 169502.0}, {"date": "2021-01-19", "close": 39.0, "volume": 172136.0}, {"date": "2021-01-20", "close": 38.73, "volume": 220840.0}, {"date": "2021-01-21", "close": 38.19, "volume": 256240.0}, {"date": "2021-01-22", "close": 38.88, "volume": 139122.0}, {"date": "2021-01-25", "close": 38.7, "volume": 173098.0}, {"date": "2021-01-26", "close": 37.92, "volume": 278446.0}, {"date": "2021-01-27", "close": 37.69, "volume": 173087.0}, {"date": "2021-01-28", "close": 39.53, "volume": 158721.0}, {"date": "2021-01-29", "close": 39.14, "volume": 157549.0}, {"date": "2021-02-01", "close": 39.28, "volume": 359285.0}, {"date": "2021-02-02", "close": 38.93, "volume": 130343.0}, {"date": "2021-02-03", "close": 39.41, "volume": 123435.0}, {"date": "2021-02-04", "close": 39.5, "volume": 127110.0}, {"date": "2021-02-05", "close": 38.58, "volume": 108357.0}, {"date": "2021-02-08", "close": 39.34, "volume": 115405.0}, {"date": "2021-02-09", "close": 38.82, "volume": 79776.0}, {"date": "2021-02-10", "close": 39.24, "volume": 118005.0}, {"date": "2021-02-11", "close": 39.75, "volume": 104976.0}, {"date": "2021-02-12", "close": 40.0, "volume": 169796.0}, {"date": "2021-02-16", "close": 40.35, "volume": 99134.0}, {"date": "2021-02-17", "close": 40.79, "volume": 148065.0}, {"date": "2021-02-18", "close": 40.23, "volume": 185940.0}, {"date": "2021-02-19", "close": 40.85, "volume": 83955.0}, {"date": "2021-02-22", "close": 41.25, "volume": 159238.0}, {"date": "2021-02-23", "close": 40.82, "volume": 137725.0}, {"date": "2021-02-24", "close": 40.37, "volume": 186671.0}, {"date": "2021-02-25", "close": 40.03, "volume": 109608.0}, {"date": "2021-02-26", "close": 39.75, "volume": 277250.0}, {"date": "2021-03-01", "close": 41.32, "volume": 707143.0}, {"date": "2021-03-02", "close": 41.0, "volume": 273648.0}, {"date": "2021-03-03", "close": 40.79, "volume": 124615.0}, {"date": "2021-03-04", "close": 41.35, "volume": 183550.0}, {"date": "2021-03-05", "close": 41.75, "volume": 145484.0}, {"date": "2021-03-08", "close": 40.73, "volume": 103475.0}, {"date": "2021-03-09", "close": 40.62, "volume": 257186.0}, {"date": "2021-03-10", "close": 42.36, "volume": 150974.0}, {"date": "2021-03-11", "close": 43.61, "volume": 103670.0}, {"date": "2021-03-12", "close": 43.34, "volume": 294957.0}, {"date": "2021-03-15", "close": 43.87, "volume": 112649.0}, {"date": "2021-03-16", "close": 44.13, "volume": 177121.0}, {"date": "2021-03-17", "close": 43.99, "volume": 219947.0}, {"date": "2021-03-18", "close": 43.37, "volume": 157099.0}, {"date": "2021-03-19", "close": 43.61, "volume": 292017.0}, {"date": "2021-03-22", "close": 43.29, "volume": 52144.0}, {"date": "2021-03-23", "close": 41.35, "volume": 84260.0}, {"date": "2021-03-24", "close": 41.46, "volume": 2461562.0}, {"date": "2021-03-25", "close": 40.95, "volume": 121702.0}, {"date": "2021-03-26", "close": 42.6, "volume": 85793.0}, {"date": "2021-03-29", "close": 42.57, "volume": 81807.0}, {"date": "2021-03-30", "close": 41.64, "volume": 80161.0}, {"date": "2021-03-31", "close": 41.55, "volume": 320685.0}, {"date": "2021-04-01", "close": 42.3, "volume": 224898.0}, {"date": "2021-04-05", "close": 42.48, "volume": 90220.0}, {"date": "2021-04-06", "close": 42.94, "volume": 96906.0}, {"date": "2021-04-07", "close": 42.73, "volume": 113537.0}, {"date": "2021-04-08", "close": 42.71, "volume": 119088.0}, {"date": "2021-04-09", "close": 41.66, "volume": 230126.0}, {"date": "2021-04-12", "close": 41.42, "volume": 101834.0}, {"date": "2021-04-13", "close": 41.57, "volume": 94209.0}, {"date": "2021-04-14", "close": 41.87, "volume": 158986.0}, {"date": "2021-04-15", "close": 41.68, "volume": 93362.0}, {"date": "2021-04-16", "close": 41.57, "volume": 109505.0}, {"date": "2021-04-19", "close": 41.36, "volume": 63914.0}, {"date": "2021-04-20", "close": 40.95, "volume": 119889.0}, {"date": "2021-04-21", "close": 41.08, "volume": 192682.0}, {"date": "2021-04-22", "close": 39.97, "volume": 98288.0}, {"date": "2021-04-23", "close": 40.98, "volume": 183036.0}, {"date": "2021-04-26", "close": 41.3, "volume": 239503.0}, {"date": "2021-04-27", "close": 41.2, "volume": 133093.0}, {"date": "2021-04-28", "close": 42.12, "volume": 248049.0}, {"date": "2021-04-29", "close": 43.06, "volume": 297461.0}, {"date": "2021-04-30", "close": 42.09, "volume": 446762.0}, {"date": "2021-05-03", "close": 42.91, "volume": 427886.0}, {"date": "2021-05-04", "close": 42.61, "volume": 254706.0}, {"date": "2021-05-05", "close": 41.52, "volume": 177709.0}, {"date": "2021-05-06", "close": 41.58, "volume": 162959.0}, {"date": "2021-05-07", "close": 41.31, "volume": 296640.0}, {"date": "2021-05-10", "close": 41.85, "volume": 464705.0}, {"date": "2021-05-11", "close": 40.86, "volume": 160821.0}, {"date": "2021-05-12", "close": 40.34, "volume": 233525.0}, {"date": "2021-05-13", "close": 41.19, "volume": 187178.0}, {"date": "2021-05-14", "close": 41.32, "volume": 213389.0}, {"date": "2021-05-17", "close": 42.13, "volume": 207133.0}, {"date": "2021-05-18", "close": 41.35, "volume": 151060.0}, {"date": "2021-05-19", "close": 40.42, "volume": 202797.0}, {"date": "2021-05-20", "close": 40.74, "volume": 232958.0}, {"date": "2021-05-21", "close": 40.36, "volume": 118530.0}, {"date": "2021-05-24", "close": 40.55, "volume": 230574.0}, {"date": "2021-05-25", "close": 40.23, "volume": 221802.0}, {"date": "2021-05-26", "close": 40.6, "volume": 206256.0}, {"date": "2021-05-27", "close": 41.22, "volume": 241380.0}, {"date": "2021-05-28", "close": 41.26, "volume": 239223.0}, {"date": "2021-06-01", "close": 42.33, "volume": 160155.0}, {"date": "2021-06-02", "close": 42.25, "volume": 123380.0}, {"date": "2021-06-03", "close": 41.9, "volume": 148152.0}, {"date": "2021-06-04", "close": 41.94, "volume": 79475.0}, {"date": "2021-06-07", "close": 41.88, "volume": 114561.0}, {"date": "2021-06-08", "close": 41.48, "volume": 468271.0}, {"date": "2021-06-09", "close": 42.16, "volume": 171946.0}, {"date": "2021-06-10", "close": 43.07, "volume": 270946.0}, {"date": "2021-06-11", "close": 43.22, "volume": 193007.0}, {"date": "2021-06-14", "close": 44.21, "volume": 356605.0}, {"date": "2021-06-15", "close": 44.61, "volume": 256382.0}, {"date": "2021-06-16", "close": 44.7, "volume": 183166.0}, {"date": "2021-06-17", "close": 44.19, "volume": 259106.0}, {"date": "2021-06-18", "close": 43.36, "volume": 433830.0}, {"date": "2021-06-21", "close": 42.7, "volume": 206135.0}, {"date": "2021-06-22", "close": 42.56, "volume": 177639.0}, {"date": "2021-06-23", "close": 42.9, "volume": 105110.0}, {"date": "2021-06-24", "close": 43.74, "volume": 98702.0}, {"date": "2021-06-25", "close": 43.72, "volume": 166218.0}, {"date": "2021-06-28", "close": 43.05, "volume": 115730.0}, {"date": "2021-06-29", "close": 43.44, "volume": 46915.0}, {"date": "2021-06-30", "close": 44.29, "volume": 76238.0}, {"date": "2021-07-01", "close": 45.1, "volume": 139182.0}, {"date": "2021-07-02", "close": 45.5, "volume": 119634.0}, {"date": "2021-07-06", "close": 44.99, "volume": 108997.0}, {"date": "2021-07-07", "close": 44.98, "volume": 115459.0}, {"date": "2021-07-08", "close": 44.2, "volume": 98056.0}, {"date": "2021-07-09", "close": 45.15, "volume": 142224.0}, {"date": "2021-07-12", "close": 45.02, "volume": 76900.0}, {"date": "2021-07-13", "close": 44.09, "volume": 119622.0}, {"date": "2021-07-14", "close": 42.99, "volume": 108845.0}, {"date": "2021-07-15", "close": 42.7, "volume": 90314.0}, {"date": "2021-07-16", "close": 42.98, "volume": 68247.0}, {"date": "2021-07-19", "close": 41.82, "volume": 175726.0}, {"date": "2021-07-20", "close": 43.35, "volume": 176832.0}, {"date": "2021-07-21", "close": 42.07, "volume": 223095.0}, {"date": "2021-07-22", "close": 41.76, "volume": 78895.0}, {"date": "2021-07-23", "close": 41.5, "volume": 72349.0}, {"date": "2021-07-26", "close": 41.49, "volume": 188276.0}, {"date": "2021-07-27", "close": 41.0, "volume": 110324.0}, {"date": "2021-07-28", "close": 42.19, "volume": 74250.0}, {"date": "2021-07-29", "close": 42.05, "volume": 77325.0}, {"date": "2021-07-30", "close": 42.27, "volume": 140019.0}, {"date": "2021-08-02", "close": 41.61, "volume": 113090.0}, {"date": "2021-08-03", "close": 41.21, "volume": 129008.0}, {"date": "2021-08-04", "close": 40.51, "volume": 393031.0}, {"date": "2021-08-05", "close": 40.0, "volume": 151881.0}, {"date": "2021-08-06", "close": 39.04, "volume": 209172.0}, {"date": "2021-08-09", "close": 39.92, "volume": 110652.0}, {"date": "2021-08-10", "close": 40.6, "volume": 88877.0}, {"date": "2021-08-11", "close": 41.08, "volume": 83471.0}, {"date": "2021-08-12", "close": 41.79, "volume": 75123.0}, {"date": "2021-08-13", "close": 41.33, "volume": 84757.0}, {"date": "2021-08-16", "close": 41.52, "volume": 98042.0}, {"date": "2021-08-17", "close": 42.38, "volume": 137179.0}, {"date": "2021-08-18", "close": 42.92, "volume": 211076.0}, {"date": "2021-08-19", "close": 42.84, "volume": 173159.0}, {"date": "2021-08-20", "close": 41.14, "volume": 219461.0}, {"date": "2021-08-23", "close": 40.29, "volume": 168042.0}, {"date": "2021-08-24", "close": 40.49, "volume": 99964.0}, {"date": "2021-08-25", "close": 40.73, "volume": 104883.0}, {"date": "2021-08-26", "close": 40.26, "volume": 64903.0}, {"date": "2021-08-27", "close": 40.44, "volume": 104239.0}, {"date": "2021-08-30", "close": 40.07, "volume": 77858.0}, {"date": "2021-08-31", "close": 40.83, "volume": 386934.0}, {"date": "2021-09-01", "close": 41.75, "volume": 126794.0}, {"date": "2021-09-02", "close": 42.46, "volume": 108422.0}, {"date": "2021-09-03", "close": 41.93, "volume": 20985.0}, {"date": "2021-09-07", "close": 42.0, "volume": 79022.0}, {"date": "2021-09-08", "close": 42.74, "volume": 74132.0}, {"date": "2021-09-09", "close": 42.79, "volume": 114213.0}, {"date": "2021-09-10", "close": 41.19, "volume": 72547.0}, {"date": "2021-09-13", "close": 42.07, "volume": 100895.0}, {"date": "2021-09-14", "close": 40.84, "volume": 136263.0}, {"date": "2021-09-15", "close": 41.51, "volume": 179199.0}, {"date": "2021-09-16", "close": 40.91, "volume": 184363.0}, {"date": "2021-09-17", "close": 39.13, "volume": 444044.0}, {"date": "2021-09-20", "close": 38.31, "volume": 249362.0}, {"date": "2021-09-21", "close": 38.24, "volume": 138796.0}, {"date": "2021-09-22", "close": 39.78, "volume": 258660.0}, {"date": "2021-09-23", "close": 40.22, "volume": 170113.0}, {"date": "2021-09-24", "close": 40.81, "volume": 72048.0}, {"date": "2021-09-27", "close": 41.34, "volume": 162318.0}, {"date": "2021-09-28", "close": 41.52, "volume": 104201.0}, {"date": "2021-09-29", "close": 41.38, "volume": 160929.0}, {"date": "2021-09-30", "close": 40.67, "volume": 264419.0}, {"date": "2021-10-01", "close": 40.94, "volume": 224370.0}, {"date": "2021-10-04", "close": 41.26, "volume": 208474.0}, {"date": "2021-10-05", "close": 40.92, "volume": 206238.0}, {"date": "2021-10-06", "close": 40.88, "volume": 213856.0}, {"date": "2021-10-07", "close": 41.24, "volume": 202733.0}, {"date": "2021-10-08", "close": 41.33, "volume": 246502.0}, {"date": "2021-10-11", "close": 42.33, "volume": 144206.0}, {"date": "2021-10-12", "close": 41.99, "volume": 120846.0}, {"date": "2021-10-13", "close": 42.52, "volume": 226410.0}, {"date": "2021-10-14", "close": 43.58, "volume": 159722.0}, {"date": "2021-10-15", "close": 43.6, "volume": 236445.0}, {"date": "2021-10-18", "close": 43.7, "volume": 242817.0}, {"date": "2021-10-19", "close": 44.08, "volume": 158006.0}, {"date": "2021-10-20", "close": 44.49, "volume": 160592.0}, {"date": "2021-10-21", "close": 44.04, "volume": 155476.0}, {"date": "2021-10-22", "close": 43.93, "volume": 117308.0}, {"date": "2021-10-25", "close": 44.47, "volume": 148772.0}, {"date": "2021-10-26", "close": 43.47, "volume": 112492.0}, {"date": "2021-10-27", "close": 44.39, "volume": 273192.0}, {"date": "2021-10-28", "close": 44.04, "volume": 162991.0}, {"date": "2021-10-29", "close": 44.05, "volume": 191748.0}, {"date": "2021-11-01", "close": 44.1, "volume": 159016.0}, {"date": "2021-11-02", "close": 43.71, "volume": 195260.0}, {"date": "2021-11-03", "close": 43.59, "volume": 231537.0}, {"date": "2021-11-04", "close": 43.63, "volume": 126631.0}, {"date": "2021-11-05", "close": 42.85, "volume": 76969.0}, {"date": "2021-11-08", "close": 43.55, "volume": 81650.0}, {"date": "2021-11-09", "close": 43.05, "volume": 49625.0}, {"date": "2021-11-10", "close": 42.36, "volume": 161058.0}, {"date": "2021-11-11", "close": 42.93, "volume": 145307.0}, {"date": "2021-11-12", "close": 42.76, "volume": 77576.0}, {"date": "2021-11-15", "close": 42.31, "volume": 80809.0}, {"date": "2021-11-16", "close": 41.99, "volume": 99002.0}, {"date": "2021-11-17", "close": 41.37, "volume": 169748.0}, {"date": "2021-11-18", "close": 41.1, "volume": 83331.0}, {"date": "2021-11-19", "close": 40.55, "volume": 77993.0}, {"date": "2021-11-22", "close": 40.62, "volume": 71910.0}, {"date": "2021-11-23", "close": 41.28, "volume": 53532.0}, {"date": "2021-11-24", "close": 43.34, "volume": 133520.0}, {"date": "2021-11-26", "close": 43.48, "volume": 128416.0}, {"date": "2021-11-29", "close": 43.09, "volume": 257364.0}, {"date": "2021-11-30", "close": 42.21, "volume": 396244.0}, {"date": "2021-12-01", "close": 42.44, "volume": 130662.0}, {"date": "2021-12-02", "close": 42.11, "volume": 75061.0}, {"date": "2021-12-03", "close": 40.88, "volume": 113259.0}, {"date": "2021-12-06", "close": 40.48, "volume": 153107.0}, {"date": "2021-12-07", "close": 40.84, "volume": 205740.0}, {"date": "2021-12-08", "close": 40.25, "volume": 167924.0}, {"date": "2021-12-09", "close": 39.24, "volume": 204289.0}, {"date": "2021-12-10", "close": 39.92, "volume": 204891.0}, {"date": "2021-12-13", "close": 38.89, "volume": 161280.0}, {"date": "2021-12-14", "close": 38.97, "volume": 69525.0}, {"date": "2021-12-15", "close": 39.29, "volume": 163234.0}, {"date": "2021-12-16", "close": 40.44, "volume": 140133.0}, {"date": "2021-12-17", "close": 40.49, "volume": 350895.0}, {"date": "2021-12-20", "close": 39.23, "volume": 188092.0}, {"date": "2021-12-21", "close": 40.51, "volume": 105238.0}, {"date": "2021-12-22", "close": 40.82, "volume": 163985.0}, {"date": "2021-12-23", "close": 41.59, "volume": 175940.0}, {"date": "2021-12-27", "close": 41.7, "volume": 86316.0}, {"date": "2021-12-28", "close": 42.28, "volume": 208508.0}, {"date": "2021-12-29", "close": 41.92, "volume": 118448.0}, {"date": "2021-12-30", "close": 42.14, "volume": 119244.0}, {"date": "2021-12-31", "close": 42.24, "volume": 227904.0}, {"date": "2022-01-03", "close": 42.17, "volume": 168745.0}, {"date": "2022-01-04", "close": 43.49, "volume": 98997.0}, {"date": "2022-01-05", "close": 43.67, "volume": 132194.0}, {"date": "2022-01-06", "close": 44.07, "volume": 101131.0}, {"date": "2022-01-07", "close": 44.54, "volume": 89742.0}, {"date": "2022-01-10", "close": 45.29, "volume": 169629.0}, {"date": "2022-01-11", "close": 47.62, "volume": 307537.0}, {"date": "2022-01-12", "close": 47.89, "volume": 250832.0}, {"date": "2022-01-13", "close": 46.39, "volume": 417035.0}, {"date": "2022-01-14", "close": 46.75, "volume": 136014.0}, {"date": "2022-01-18", "close": 46.19, "volume": 172268.0}, {"date": "2022-01-19", "close": 45.58, "volume": 199421.0}, {"date": "2022-01-20", "close": 44.71, "volume": 88838.0}, {"date": "2022-01-21", "close": 44.59, "volume": 130947.0}, {"date": "2022-01-24", "close": 45.48, "volume": 298661.0}, {"date": "2022-01-25", "close": 46.93, "volume": 121838.0}, {"date": "2022-01-26", "close": 47.77, "volume": 325453.0}, {"date": "2022-01-27", "close": 47.68, "volume": 135206.0}, {"date": "2022-01-28", "close": 47.61, "volume": 173583.0}, {"date": "2022-01-31", "close": 49.24, "volume": 351274.0}, {"date": "2022-02-01", "close": 50.16, "volume": 232629.0}, {"date": "2022-02-02", "close": 51.6, "volume": 392044.0}, {"date": "2022-02-03", "close": 50.92, "volume": 243899.0}, {"date": "2022-02-04", "close": 51.28, "volume": 191727.0}, {"date": "2022-02-07", "close": 48.95, "volume": 310480.0}, {"date": "2022-02-08", "close": 47.75, "volume": 279758.0}, {"date": "2022-02-09", "close": 48.18, "volume": 172288.0}, {"date": "2022-02-10", "close": 47.8, "volume": 242431.0}, {"date": "2022-02-11", "close": 49.19, "volume": 205165.0}, {"date": "2022-02-14", "close": 47.98, "volume": 232691.0}, {"date": "2022-02-15", "close": 47.1, "volume": 208062.0}, {"date": "2022-02-16", "close": 47.29, "volume": 267313.0}, {"date": "2022-02-17", "close": 47.73, "volume": 260887.0}, {"date": "2022-02-18", "close": 48.06, "volume": 138514.0}, {"date": "2022-02-22", "close": 48.79, "volume": 249639.0}, {"date": "2022-02-23", "close": 47.8, "volume": 289054.0}, {"date": "2022-02-24", "close": 51.8, "volume": 397432.0}, {"date": "2022-02-25", "close": 52.59, "volume": 296817.0}, {"date": "2022-02-28", "close": 53.99, "volume": 486312.0}, {"date": "2022-03-01", "close": 55.51, "volume": 222431.0}, {"date": "2022-03-02", "close": 55.29, "volume": 296745.0}, {"date": "2022-03-03", "close": 55.24, "volume": 249993.0}, {"date": "2022-03-04", "close": 58.47, "volume": 251644.0}, {"date": "2022-03-07", "close": 57.98, "volume": 357277.0}, {"date": "2022-03-08", "close": 57.07, "volume": 1562901.0}, {"date": "2022-03-09", "close": 54.84, "volume": 572819.0}, {"date": "2022-03-10", "close": 56.87, "volume": 447996.0}, {"date": "2022-03-11", "close": 53.91, "volume": 505980.0}, {"date": "2022-03-14", "close": 48.03, "volume": 728359.0}, {"date": "2022-03-15", "close": 47.43, "volume": 477840.0}, {"date": "2022-03-16", "close": 47.22, "volume": 314233.0}, {"date": "2022-03-17", "close": 48.47, "volume": 165773.0}, {"date": "2022-03-18", "close": 47.36, "volume": 446279.0}, {"date": "2022-03-21", "close": 48.82, "volume": 121826.0}, {"date": "2022-03-22", "close": 50.35, "volume": 160813.0}, {"date": "2022-03-23", "close": 51.23, "volume": 120273.0}, {"date": "2022-03-24", "close": 53.21, "volume": 204578.0}, {"date": "2022-03-25", "close": 55.31, "volume": 283300.0}, {"date": "2022-03-28", "close": 54.0, "volume": 241097.0}, {"date": "2022-03-29", "close": 53.94, "volume": 145723.0}, {"date": "2022-03-30", "close": 55.7, "volume": 169206.0}, {"date": "2022-03-31", "close": 56.36, "volume": 181472.0}, {"date": "2022-04-01", "close": 56.57, "volume": 146447.0}, {"date": "2022-04-04", "close": 57.71, "volume": 196563.0}, {"date": "2022-04-05", "close": 56.94, "volume": 242936.0}, {"date": "2022-04-06", "close": 54.36, "volume": 207931.0}, {"date": "2022-04-07", "close": 55.38, "volume": 247152.0}, {"date": "2022-04-08", "close": 56.63, "volume": 200564.0}, {"date": "2022-04-11", "close": 54.67, "volume": 108404.0}, {"date": "2022-04-12", "close": 56.77, "volume": 164310.0}, {"date": "2022-04-13", "close": 56.35, "volume": 276832.0}, {"date": "2022-04-14", "close": 56.78, "volume": 110828.0}, {"date": "2022-04-18", "close": 56.58, "volume": 109406.0}, {"date": "2022-04-19", "close": 55.32, "volume": 139859.0}, {"date": "2022-04-20", "close": 57.09, "volume": 72252.0}, {"date": "2022-04-21", "close": 55.89, "volume": 90771.0}, {"date": "2022-04-22", "close": 53.59, "volume": 185524.0}, {"date": "2022-04-25", "close": 53.15, "volume": 238776.0}, {"date": "2022-04-26", "close": 53.05, "volume": 138706.0}, {"date": "2022-04-27", "close": 53.45, "volume": 76645.0}, {"date": "2022-04-28", "close": 55.63, "volume": 212395.0}, {"date": "2022-04-29", "close": 53.76, "volume": 178176.0}, {"date": "2022-05-02", "close": 53.2, "volume": 131412.0}, {"date": "2022-05-03", "close": 54.58, "volume": 147990.0}, {"date": "2022-05-04", "close": 57.52, "volume": 280878.0}, {"date": "2022-05-05", "close": 56.46, "volume": 151202.0}, {"date": "2022-05-06", "close": 56.58, "volume": 98235.0}, {"date": "2022-05-09", "close": 54.56, "volume": 212623.0}, {"date": "2022-05-10", "close": 52.66, "volume": 270581.0}, {"date": "2022-05-11", "close": 50.79, "volume": 275354.0}, {"date": "2022-05-12", "close": 50.46, "volume": 307794.0}, {"date": "2022-05-13", "close": 53.09, "volume": 230838.0}, {"date": "2022-05-16", "close": 54.2, "volume": 116080.0}, {"date": "2022-05-17", "close": 52.75, "volume": 134892.0}, {"date": "2022-05-18", "close": 51.56, "volume": 212267.0}, {"date": "2022-05-19", "close": 50.67, "volume": 129654.0}, {"date": "2022-05-20", "close": 50.85, "volume": 134165.0}, {"date": "2022-05-23", "close": 52.11, "volume": 97439.0}, {"date": "2022-05-24", "close": 52.33, "volume": 89702.0}, {"date": "2022-05-25", "close": 54.4, "volume": 131789.0}, {"date": "2022-05-26", "close": 54.0, "volume": 102231.0}, {"date": "2022-05-27", "close": 55.22, "volume": 165038.0}, {"date": "2022-05-31", "close": 53.77, "volume": 495756.0}, {"date": "2022-06-01", "close": 54.42, "volume": 230473.0}, {"date": "2022-06-02", "close": 54.75, "volume": 70879.0}, {"date": "2022-06-03", "close": 53.47, "volume": 99817.0}, {"date": "2022-06-06", "close": 54.21, "volume": 100337.0}, {"date": "2022-06-07", "close": 55.59, "volume": 90719.0}, {"date": "2022-06-08", "close": 54.39, "volume": 76312.0}, {"date": "2022-06-09", "close": 53.69, "volume": 139029.0}, {"date": "2022-06-10", "close": 51.58, "volume": 138778.0}, {"date": "2022-06-13", "close": 48.38, "volume": 473211.0}, {"date": "2022-06-14", "close": 48.14, "volume": 352154.0}, {"date": "2022-06-15", "close": 46.79, "volume": 333886.0}, {"date": "2022-06-16", "close": 45.43, "volume": 288124.0}, {"date": "2022-06-17", "close": 45.27, "volume": 520502.0}, {"date": "2022-06-21", "close": 47.9, "volume": 285117.0}, {"date": "2022-06-22", "close": 44.51, "volume": 304180.0}, {"date": "2022-06-23", "close": 44.22, "volume": 349774.0}, {"date": "2022-06-24", "close": 45.06, "volume": 121376.0}, {"date": "2022-06-27", "close": 45.12, "volume": 205333.0}, {"date": "2022-06-28", "close": 46.7, "volume": 222406.0}, {"date": "2022-06-29", "close": 45.93, "volume": 148557.0}, {"date": "2022-06-30", "close": 44.87, "volume": 164344.0}, {"date": "2022-07-01", "close": 44.11, "volume": 207138.0}, {"date": "2022-07-05", "close": 43.05, "volume": 199648.0}, {"date": "2022-07-06", "close": 43.31, "volume": 303009.0}, {"date": "2022-07-07", "close": 44.73, "volume": 205680.0}, {"date": "2022-07-08", "close": 43.5, "volume": 349644.0}, {"date": "2022-07-11", "close": 42.11, "volume": 155488.0}, {"date": "2022-07-12", "close": 41.64, "volume": 196322.0}, {"date": "2022-07-13", "close": 41.46, "volume": 114392.0}, {"date": "2022-07-14", "close": 41.49, "volume": 138208.0}, {"date": "2022-07-15", "close": 42.32, "volume": 101422.0}, {"date": "2022-07-18", "close": 43.54, "volume": 197346.0}, {"date": "2022-07-19", "close": 45.0, "volume": 107352.0}, {"date": "2022-07-20", "close": 45.84, "volume": 162384.0}, {"date": "2022-07-21", "close": 46.74, "volume": 297905.0}, {"date": "2022-07-22", "close": 46.13, "volume": 140409.0}, {"date": "2022-07-25", "close": 48.66, "volume": 145122.0}, {"date": "2022-07-26", "close": 50.47, "volume": 335427.0}, {"date": "2022-07-27", "close": 51.3, "volume": 211086.0}, {"date": "2022-07-28", "close": 51.58, "volume": 171618.0}, {"date": "2022-07-29", "close": 50.46, "volume": 415444.0}, {"date": "2022-08-01", "close": 49.96, "volume": 232765.0}, {"date": "2022-08-02", "close": 49.61, "volume": 157736.0}, {"date": "2022-08-03", "close": 47.71, "volume": 135614.0}, {"date": "2022-08-04", "close": 46.49, "volume": 207358.0}, {"date": "2022-08-05", "close": 45.86, "volume": 137906.0}, {"date": "2022-08-08", "close": 46.22, "volume": 185597.0}, {"date": "2022-08-09", "close": 46.44, "volume": 122681.0}, {"date": "2022-08-10", "close": 46.7, "volume": 149235.0}, {"date": "2022-08-11", "close": 48.77, "volume": 273587.0}, {"date": "2022-08-12", "close": 48.26, "volume": 211473.0}, {"date": "2022-08-15", "close": 48.73, "volume": 161293.0}, {"date": "2022-08-16", "close": 49.67, "volume": 138634.0}, {"date": "2022-08-17", "close": 48.76, "volume": 265628.0}, {"date": "2022-08-18", "close": 50.31, "volume": 466480.0}, {"date": "2022-08-19", "close": 51.21, "volume": 484092.0}, {"date": "2022-08-22", "close": 51.96, "volume": 489556.0}, {"date": "2022-08-23", "close": 54.03, "volume": 315592.0}, {"date": "2022-08-24", "close": 55.88, "volume": 336821.0}, {"date": "2022-08-25", "close": 56.81, "volume": 327601.0}, {"date": "2022-08-26", "close": 56.26, "volume": 170060.0}, {"date": "2022-08-29", "close": 56.3, "volume": 249138.0}, {"date": "2022-08-30", "close": 53.27, "volume": 250705.0}, {"date": "2022-08-31", "close": 51.14, "volume": 594911.0}, {"date": "2022-09-01", "close": 50.44, "volume": 209818.0}, {"date": "2022-09-02", "close": 53.41, "volume": 147719.0}, {"date": "2022-09-06", "close": 53.37, "volume": 221310.0}, {"date": "2022-09-07", "close": 54.66, "volume": 193418.0}, {"date": "2022-09-08", "close": 53.38, "volume": 433586.0}, {"date": "2022-09-09", "close": 57.28, "volume": 311849.0}, {"date": "2022-09-12", "close": 57.1, "volume": 365474.0}, {"date": "2022-09-13", "close": 54.8, "volume": 308382.0}, {"date": "2022-09-14", "close": 56.81, "volume": 308340.0}, {"date": "2022-09-15", "close": 55.21, "volume": 226388.0}, {"date": "2022-09-16", "close": 54.1, "volume": 827865.0}, {"date": "2022-09-19", "close": 55.9, "volume": 144292.0}, {"date": "2022-09-20", "close": 56.55, "volume": 270289.0}, {"date": "2022-09-21", "close": 56.39, "volume": 234832.0}, {"date": "2022-09-22", "close": 55.19, "volume": 251770.0}, {"date": "2022-09-23", "close": 51.76, "volume": 300638.0}, {"date": "2022-09-26", "close": 50.82, "volume": 265171.0}, {"date": "2022-09-27", "close": 51.52, "volume": 281278.0}, {"date": "2022-09-28", "close": 55.4, "volume": 242434.0}, {"date": "2022-09-29", "close": 52.16, "volume": 336954.0}, {"date": "2022-09-30", "close": 53.36, "volume": 339695.0}, {"date": "2022-10-03", "close": 53.73, "volume": 220127.0}, {"date": "2022-10-04", "close": 55.45, "volume": 254998.0}, {"date": "2022-10-05", "close": 55.36, "volume": 392113.0}, {"date": "2022-10-06", "close": 56.08, "volume": 260500.0}, {"date": "2022-10-07", "close": 55.11, "volume": 189284.0}, {"date": "2022-10-10", "close": 55.11, "volume": 195826.0}, {"date": "2022-10-11", "close": 55.21, "volume": 255886.0}, {"date": "2022-10-12", "close": 54.31, "volume": 328100.0}, {"date": "2022-10-13", "close": 56.94, "volume": 295383.0}, {"date": "2022-10-14", "close": 54.62, "volume": 248704.0}, {"date": "2022-10-17", "close": 54.91, "volume": 200929.0}, {"date": "2022-10-18", "close": 55.84, "volume": 874013.0}, {"date": "2022-10-19", "close": 56.33, "volume": 139496.0}, {"date": "2022-10-20", "close": 56.04, "volume": 186313.0}, {"date": "2022-10-21", "close": 57.1, "volume": 121513.0}, {"date": "2022-10-24", "close": 55.72, "volume": 102700.0}, {"date": "2022-10-25", "close": 56.99, "volume": 122570.0}, {"date": "2022-10-26", "close": 57.55, "volume": 109781.0}, {"date": "2022-10-27", "close": 59.08, "volume": 193938.0}, {"date": "2022-10-28", "close": 59.54, "volume": 153810.0}, {"date": "2022-10-31", "close": 60.13, "volume": 250302.0}, {"date": "2022-11-01", "close": 60.6, "volume": 592431.0}, {"date": "2022-11-02", "close": 59.37, "volume": 248599.0}, {"date": "2022-11-03", "close": 57.61, "volume": 176407.0}, {"date": "2022-11-04", "close": 57.41, "volume": 187168.0}, {"date": "2022-11-07", "close": 57.03, "volume": 181407.0}, {"date": "2022-11-08", "close": 56.35, "volume": 312636.0}, {"date": "2022-11-09", "close": 53.73, "volume": 230124.0}, {"date": "2022-11-10", "close": 55.29, "volume": 138915.0}, {"date": "2022-11-11", "close": 54.91, "volume": 117437.0}, {"date": "2022-11-14", "close": 54.78, "volume": 159123.0}, {"date": "2022-11-15", "close": 54.72, "volume": 220594.0}, {"date": "2022-11-16", "close": 56.08, "volume": 161225.0}, {"date": "2022-11-17", "close": 55.43, "volume": 112543.0}, {"date": "2022-11-18", "close": 55.75, "volume": 164575.0}, {"date": "2022-11-21", "close": 56.05, "volume": 135548.0}, {"date": "2022-11-22", "close": 59.56, "volume": 202686.0}, {"date": "2022-11-23", "close": 60.19, "volume": 374863.0}, {"date": "2022-11-25", "close": 61.21, "volume": 195726.0}, {"date": "2022-11-28", "close": 60.66, "volume": 302715.0}, {"date": "2022-11-29", "close": 61.54, "volume": 289170.0}, {"date": "2022-11-30", "close": 62.08, "volume": 1394796.0}, {"date": "2022-12-01", "close": 59.2, "volume": 306944.0}, {"date": "2022-12-02", "close": 59.51, "volume": 128665.0}, {"date": "2022-12-05", "close": 59.29, "volume": 118770.0}, {"date": "2022-12-06", "close": 57.0, "volume": 164508.0}, {"date": "2022-12-07", "close": 57.18, "volume": 189650.0}, {"date": "2022-12-08", "close": 57.55, "volume": 214454.0}, {"date": "2022-12-09", "close": 57.38, "volume": 301199.0}, {"date": "2022-12-12", "close": 58.36, "volume": 236351.0}, {"date": "2022-12-13", "close": 60.53, "volume": 325977.0}, {"date": "2022-12-14", "close": 58.49, "volume": 184792.0}, {"date": "2022-12-15", "close": 58.25, "volume": 251263.0}, {"date": "2022-12-16", "close": 58.7, "volume": 1259215.0}, {"date": "2022-12-19", "close": 56.39, "volume": 248350.0}, {"date": "2022-12-20", "close": 57.15, "volume": 151129.0}, {"date": "2022-12-21", "close": 58.74, "volume": 173804.0}, {"date": "2022-12-22", "close": 57.9, "volume": 103614.0}, {"date": "2022-12-23", "close": 58.79, "volume": 141973.0}, {"date": "2022-12-27", "close": 57.28, "volume": 137536.0}, {"date": "2022-12-28", "close": 56.03, "volume": 107945.0}, {"date": "2022-12-29", "close": 57.23, "volume": 62602.0}, {"date": "2022-12-30", "close": 56.87, "volume": 83225.0}, {"date": "2023-01-03", "close": 54.58, "volume": 120898.0}, {"date": "2023-01-04", "close": 54.92, "volume": 102578.0}, {"date": "2023-01-05", "close": 54.51, "volume": 200911.0}, {"date": "2023-01-06", "close": 55.73, "volume": 192373.0}, {"date": "2023-01-09", "close": 56.37, "volume": 130899.0}, {"date": "2023-01-10", "close": 54.89, "volume": 317746.0}, {"date": "2023-01-11", "close": 56.02, "volume": 77679.0}, {"date": "2023-01-12", "close": 57.42, "volume": 94119.0}, {"date": "2023-01-13", "close": 57.1, "volume": 50794.0}, {"date": "2023-01-17", "close": 56.38, "volume": 109425.0}, {"date": "2023-01-18", "close": 54.52, "volume": 98875.0}, {"date": "2023-01-19", "close": 55.37, "volume": 70803.0}, {"date": "2023-01-20", "close": 55.47, "volume": 55566.0}, {"date": "2023-01-23", "close": 56.07, "volume": 87491.0}, {"date": "2023-01-24", "close": 54.92, "volume": 74914.0}, {"date": "2023-01-25", "close": 54.33, "volume": 69007.0}, {"date": "2023-01-26", "close": 54.94, "volume": 71907.0}, {"date": "2023-01-27", "close": 55.06, "volume": 64053.0}, {"date": "2023-01-30", "close": 53.82, "volume": 177349.0}, {"date": "2023-01-31", "close": 54.57, "volume": 185036.0}, {"date": "2023-02-01", "close": 54.59, "volume": 155957.0}, {"date": "2023-02-02", "close": 54.53, "volume": 155759.0}, {"date": "2023-02-03", "close": 52.01, "volume": 224189.0}, {"date": "2023-02-06", "close": 52.0, "volume": 200284.0}, {"date": "2023-02-07", "close": 52.51, "volume": 149898.0}, {"date": "2023-02-08", "close": 53.16, "volume": 121407.0}, {"date": "2023-02-09", "close": 52.26, "volume": 123154.0}, {"date": "2023-02-10", "close": 54.2, "volume": 242394.0}, {"date": "2023-02-13", "close": 52.52, "volume": 91182.0}, {"date": "2023-02-14", "close": 53.55, "volume": 129675.0}, {"date": "2023-02-15", "close": 51.01, "volume": 328980.0}, {"date": "2023-02-16", "close": 50.59, "volume": 438439.0}, {"date": "2023-02-17", "close": 48.68, "volume": 298433.0}, {"date": "2023-02-21", "close": 48.35, "volume": 262108.0}, {"date": "2023-02-22", "close": 49.5, "volume": 356992.0}, {"date": "2023-02-23", "close": 53.0, "volume": 617705.0}, {"date": "2023-02-24", "close": 50.92, "volume": 347666.0}, {"date": "2023-02-27", "close": 49.65, "volume": 339714.0}, {"date": "2023-02-28", "close": 49.44, "volume": 1746596.0}, {"date": "2023-03-01", "close": 50.22, "volume": 216041.0}, {"date": "2023-03-02", "close": 49.73, "volume": 295565.0}, {"date": "2023-03-03", "close": 49.38, "volume": 368652.0}, {"date": "2023-03-06", "close": 49.87, "volume": 202024.0}, {"date": "2023-03-07", "close": 49.66, "volume": 267762.0}, {"date": "2023-03-08", "close": 49.41, "volume": 118068.0}, {"date": "2023-03-09", "close": 49.01, "volume": 180426.0}, {"date": "2023-03-10", "close": 48.13, "volume": 301824.0}, {"date": "2023-03-13", "close": 47.84, "volume": 327857.0}, {"date": "2023-03-14", "close": 46.97, "volume": 217706.0}, {"date": "2023-03-15", "close": 44.21, "volume": 356557.0}, {"date": "2023-03-16", "close": 46.0, "volume": 398613.0}, {"date": "2023-03-17", "close": 43.14, "volume": 1955262.0}, {"date": "2023-03-20", "close": 43.18, "volume": 170986.0}, {"date": "2023-03-21", "close": 44.69, "volume": 176101.0}, {"date": "2023-03-22", "close": 44.69, "volume": 328737.0}, {"date": "2023-03-23", "close": 43.81, "volume": 133572.0}, {"date": "2023-03-24", "close": 43.89, "volume": 95106.0}, {"date": "2023-03-27", "close": 45.87, "volume": 199237.0}, {"date": "2023-03-28", "close": 47.05, "volume": 144863.0}, {"date": "2023-03-29", "close": 47.25, "volume": 132287.0}, {"date": "2023-03-30", "close": 47.47, "volume": 185447.0}, {"date": "2023-03-31", "close": 47.32, "volume": 168293.0}, {"date": "2023-04-03", "close": 47.46, "volume": 100965.0}, {"date": "2023-04-04", "close": 47.33, "volume": 143045.0}, {"date": "2023-04-05", "close": 47.0, "volume": 53913.0}, {"date": "2023-04-06", "close": 46.52, "volume": 102554.0}, {"date": "2023-04-10", "close": 47.23, "volume": 361018.0}, {"date": "2023-04-11", "close": 47.81, "volume": 70826.0}, {"date": "2023-04-12", "close": 47.52, "volume": 58171.0}, {"date": "2023-04-13", "close": 46.73, "volume": 76497.0}, {"date": "2023-04-14", "close": 46.66, "volume": 57983.0}, {"date": "2023-04-17", "close": 46.57, "volume": 50994.0}, {"date": "2023-04-18", "close": 46.36, "volume": 79248.0}, {"date": "2023-04-19", "close": 46.38, "volume": 106145.0}, {"date": "2023-04-20", "close": 45.96, "volume": 84717.0}, {"date": "2023-04-21", "close": 45.99, "volume": 42000.0}, {"date": "2023-04-24", "close": 46.57, "volume": 139967.0}, {"date": "2023-04-25", "close": 45.12, "volume": 75506.0}, {"date": "2023-04-26", "close": 45.26, "volume": 73317.0}, {"date": "2023-04-27", "close": 44.57, "volume": 133835.0}, {"date": "2023-04-28", "close": 45.61, "volume": 96484.0}, {"date": "2023-05-01", "close": 45.72, "volume": 114689.0}, {"date": "2023-05-02", "close": 44.83, "volume": 204898.0}, {"date": "2023-05-03", "close": 44.72, "volume": 302191.0}, {"date": "2023-05-04", "close": 44.8, "volume": 185848.0}, {"date": "2023-05-05", "close": 45.75, "volume": 133252.0}, {"date": "2023-05-08", "close": 45.0, "volume": 208848.0}, {"date": "2023-05-09", "close": 45.71, "volume": 84576.0}, {"date": "2023-05-10", "close": 46.53, "volume": 124740.0}, {"date": "2023-05-11", "close": 45.94, "volume": 114566.0}, {"date": "2023-05-12", "close": 45.85, "volume": 102225.0}, {"date": "2023-05-15", "close": 47.44, "volume": 326366.0}, {"date": "2023-05-16", "close": 47.65, "volume": 322654.0}, {"date": "2023-05-17", "close": 46.95, "volume": 119511.0}, {"date": "2023-05-18", "close": 47.15, "volume": 150488.0}, {"date": "2023-05-19", "close": 46.25, "volume": 212518.0}, {"date": "2023-05-22", "close": 46.85, "volume": 82321.0}, {"date": "2023-05-23", "close": 46.84, "volume": 75229.0}, {"date": "2023-05-24", "close": 46.29, "volume": 153674.0}, {"date": "2023-05-25", "close": 46.14, "volume": 108683.0}, {"date": "2023-05-26", "close": 44.91, "volume": 243337.0}, {"date": "2023-05-30", "close": 44.68, "volume": 167314.0}, {"date": "2023-05-31", "close": 44.45, "volume": 241831.0}, {"date": "2023-06-01", "close": 45.03, "volume": 87157.0}, {"date": "2023-06-02", "close": 45.04, "volume": 110955.0}, {"date": "2023-06-05", "close": 43.84, "volume": 116503.0}, {"date": "2023-06-06", "close": 44.02, "volume": 128362.0}, {"date": "2023-06-07", "close": 44.87, "volume": 106579.0}, {"date": "2023-06-08", "close": 45.34, "volume": 270836.0}, {"date": "2023-06-09", "close": 44.25, "volume": 154773.0}, {"date": "2023-06-12", "close": 43.99, "volume": 168899.0}, {"date": "2023-06-13", "close": 44.33, "volume": 103509.0}, {"date": "2023-06-14", "close": 45.3, "volume": 213554.0}, {"date": "2023-06-15", "close": 45.82, "volume": 231345.0}, {"date": "2023-06-16", "close": 47.07, "volume": 595751.0}, {"date": "2023-06-20", "close": 46.4, "volume": 177687.0}, {"date": "2023-06-21", "close": 45.88, "volume": 63033.0}, {"date": "2023-06-22", "close": 46.05, "volume": 136359.0}, {"date": "2023-06-23", "close": 45.96, "volume": 111895.0}, {"date": "2023-06-26", "close": 45.99, "volume": 153476.0}, {"date": "2023-06-27", "close": 45.55, "volume": 34603.0}, {"date": "2023-06-28", "close": 45.86, "volume": 56086.0}, {"date": "2023-06-29", "close": 46.0, "volume": 93766.0}, {"date": "2023-06-30", "close": 46.14, "volume": 131408.0}, {"date": "2023-07-03", "close": 46.62, "volume": 22358.0}, {"date": "2023-07-05", "close": 46.24, "volume": 44400.0}, {"date": "2023-07-06", "close": 46.04, "volume": 64025.0}, {"date": "2023-07-07", "close": 46.23, "volume": 56813.0}, {"date": "2023-07-10", "close": 46.4, "volume": 127335.0}, {"date": "2023-07-11", "close": 47.18, "volume": 84070.0}, {"date": "2023-07-12", "close": 48.09, "volume": 102537.0}, {"date": "2023-07-13", "close": 48.51, "volume": 126419.0}, {"date": "2023-07-14", "close": 48.04, "volume": 150981.0}, {"date": "2023-07-17", "close": 48.34, "volume": 58775.0}, {"date": "2023-07-18", "close": 49.22, "volume": 89508.0}, {"date": "2023-07-19", "close": 49.56, "volume": 161930.0}, {"date": "2023-07-20", "close": 50.1, "volume": 79151.0}, {"date": "2023-07-21", "close": 50.68, "volume": 82594.0}, {"date": "2023-07-24", "close": 51.52, "volume": 85570.0}, {"date": "2023-07-25", "close": 51.54, "volume": 76761.0}, {"date": "2023-07-26", "close": 51.24, "volume": 66037.0}, {"date": "2023-07-27", "close": 51.31, "volume": 68905.0}, {"date": "2023-07-28", "close": 51.36, "volume": 54215.0}, {"date": "2023-07-31", "close": 51.65, "volume": 127422.0}, {"date": "2023-08-01", "close": 51.98, "volume": 108971.0}, {"date": "2023-08-02", "close": 51.57, "volume": 115432.0}, {"date": "2023-08-03", "close": 52.25, "volume": 212910.0}, {"date": "2023-08-04", "close": 49.94, "volume": 237609.0}, {"date": "2023-08-07", "close": 50.61, "volume": 160052.0}, {"date": "2023-08-08", "close": 49.48, "volume": 372095.0}, {"date": "2023-08-09", "close": 49.45, "volume": 164518.0}, {"date": "2023-08-10", "close": 48.72, "volume": 126958.0}, {"date": "2023-08-11", "close": 49.85, "volume": 130855.0}, {"date": "2023-08-14", "close": 49.75, "volume": 234726.0}, {"date": "2023-08-15", "close": 48.9, "volume": 136089.0}, {"date": "2023-08-16", "close": 50.01, "volume": 484533.0}, {"date": "2023-08-17", "close": 50.05, "volume": 80309.0}, {"date": "2023-08-18", "close": 50.99, "volume": 157870.0}, {"date": "2023-08-21", "close": 51.39, "volume": 112412.0}, {"date": "2023-08-22", "close": 51.28, "volume": 96484.0}, {"date": "2023-08-23", "close": 50.75, "volume": 98960.0}, {"date": "2023-08-24", "close": 50.41, "volume": 99517.0}, {"date": "2023-08-25", "close": 50.87, "volume": 80989.0}, {"date": "2023-08-28", "close": 51.59, "volume": 82845.0}, {"date": "2023-08-29", "close": 52.06, "volume": 89165.0}, {"date": "2023-08-30", "close": 52.01, "volume": 88005.0}, {"date": "2023-08-31", "close": 51.9, "volume": 176253.0}, {"date": "2023-09-01", "close": 53.75, "volume": 157048.0}, {"date": "2023-09-05", "close": 53.36, "volume": 171987.0}, {"date": "2023-09-06", "close": 52.32, "volume": 155420.0}, {"date": "2023-09-07", "close": 53.26, "volume": 104818.0}, {"date": "2023-09-08", "close": 53.6, "volume": 121830.0}, {"date": "2023-09-11", "close": 52.98, "volume": 77824.0}, {"date": "2023-09-12", "close": 53.82, "volume": 76373.0}, {"date": "2023-09-13", "close": 53.64, "volume": 68464.0}, {"date": "2023-09-14", "close": 54.61, "volume": 104149.0}, {"date": "2023-09-15", "close": 53.07, "volume": 411902.0}, {"date": "2023-09-18", "close": 54.62, "volume": 144486.0}, {"date": "2023-09-19", "close": 55.18, "volume": 272682.0}, {"date": "2023-09-20", "close": 57.22, "volume": 504927.0}, {"date": "2023-09-21", "close": 56.51, "volume": 414438.0}, {"date": "2023-09-22", "close": 55.23, "volume": 1972795.0}, {"date": "2023-09-25", "close": 57.03, "volume": 627296.0}, {"date": "2023-09-26", "close": 56.45, "volume": 105418.0}, {"date": "2023-09-27", "close": 56.77, "volume": 154353.0}, {"date": "2023-09-28", "close": 54.57, "volume": 279423.0}, {"date": "2023-09-29", "close": 54.19, "volume": 254820.0}, {"date": "2023-10-02", "close": 53.81, "volume": 320500.0}, {"date": "2023-10-03", "close": 53.1, "volume": 144850.0}, {"date": "2023-10-04", "close": 51.35, "volume": 159370.0}, {"date": "2023-10-05", "close": 52.68, "volume": 227549.0}, {"date": "2023-10-06", "close": 52.17, "volume": 125531.0}, {"date": "2023-10-09", "close": 55.19, "volume": 151215.0}, {"date": "2023-10-10", "close": 54.74, "volume": 133719.0}, {"date": "2023-10-11", "close": 53.78, "volume": 224086.0}, {"date": "2023-10-12", "close": 53.93, "volume": 307428.0}, {"date": "2023-10-13", "close": 54.84, "volume": 353156.0}, {"date": "2023-10-16", "close": 54.86, "volume": 498886.0}, {"date": "2023-10-17", "close": 54.46, "volume": 195512.0}, {"date": "2023-10-18", "close": 55.38, "volume": 196443.0}, {"date": "2023-10-19", "close": 54.99, "volume": 150171.0}, {"date": "2023-10-20", "close": 55.34, "volume": 78230.0}, {"date": "2023-10-23", "close": 54.55, "volume": 78567.0}, {"date": "2023-10-24", "close": 55.64, "volume": 82633.0}, {"date": "2023-10-25", "close": 55.21, "volume": 100116.0}, {"date": "2023-10-26", "close": 55.03, "volume": 77162.0}, {"date": "2023-10-27", "close": 54.65, "volume": 101313.0}, {"date": "2023-10-30", "close": 54.88, "volume": 99512.0}, {"date": "2023-10-31", "close": 55.76, "volume": 118977.0}, {"date": "2023-11-01", "close": 56.86, "volume": 311443.0}, {"date": "2023-11-02", "close": 58.62, "volume": 204306.0}, {"date": "2023-11-03", "close": 57.87, "volume": 234698.0}, {"date": "2023-11-06", "close": 56.61, "volume": 146165.0}, {"date": "2023-11-07", "close": 57.86, "volume": 97681.0}, {"date": "2023-11-08", "close": 57.33, "volume": 230138.0}, {"date": "2023-11-09", "close": 57.34, "volume": 99136.0}, {"date": "2023-11-10", "close": 56.33, "volume": 217891.0}, {"date": "2023-11-13", "close": 57.63, "volume": 260036.0}, {"date": "2023-11-14", "close": 57.9, "volume": 130014.0}, {"date": "2023-11-15", "close": 58.45, "volume": 178007.0}, {"date": "2023-11-16", "close": 57.65, "volume": 151038.0}, {"date": "2023-11-17", "close": 59.34, "volume": 180705.0}, {"date": "2023-11-20", "close": 57.94, "volume": 141402.0}, {"date": "2023-11-21", "close": 57.68, "volume": 100025.0}, {"date": "2023-11-22", "close": 58.3, "volume": 94006.0}, {"date": "2023-11-24", "close": 58.88, "volume": 99506.0}, {"date": "2023-11-27", "close": 58.25, "volume": 102646.0}, {"date": "2023-11-28", "close": 59.0, "volume": 136218.0}, {"date": "2023-11-29", "close": 60.77, "volume": 276613.0}, {"date": "2023-11-30", "close": 61.74, "volume": 743447.0}, {"date": "2023-12-01", "close": 60.38, "volume": 313385.0}, {"date": "2023-12-04", "close": 60.87, "volume": 154866.0}, {"date": "2023-12-05", "close": 60.85, "volume": 147800.0}, {"date": "2023-12-06", "close": 58.03, "volume": 246869.0}, {"date": "2023-12-07", "close": 59.3, "volume": 187859.0}, {"date": "2023-12-08", "close": 58.31, "volume": 256999.0}, {"date": "2023-12-11", "close": 55.78, "volume": 356995.0}, {"date": "2023-12-12", "close": 54.41, "volume": 321760.0}, {"date": "2023-12-13", "close": 53.35, "volume": 377542.0}, {"date": "2023-12-14", "close": 53.14, "volume": 247966.0}, {"date": "2023-12-15", "close": 50.08, "volume": 1084682.0}, {"date": "2023-12-18", "close": 52.69, "volume": 299457.0}, {"date": "2023-12-19", "close": 54.4, "volume": 136051.0}, {"date": "2023-12-20", "close": 53.52, "volume": 197374.0}, {"date": "2023-12-21", "close": 54.01, "volume": 146804.0}, {"date": "2023-12-22", "close": 52.05, "volume": 172752.0}, {"date": "2023-12-26", "close": 51.93, "volume": 85148.0}, {"date": "2023-12-27", "close": 50.96, "volume": 92483.0}, {"date": "2023-12-28", "close": 50.34, "volume": 242597.0}, {"date": "2023-12-29", "close": 49.79, "volume": 456876.0}, {"date": "2024-01-02", "close": 51.3, "volume": 248676.0}, {"date": "2024-01-03", "close": 52.58, "volume": 189593.0}, {"date": "2024-01-04", "close": 52.68, "volume": 223868.0}, {"date": "2024-01-05", "close": 53.0, "volume": 208627.0}, {"date": "2024-01-08", "close": 51.58, "volume": 89879.0}, {"date": "2024-01-09", "close": 52.21, "volume": 66379.0}, {"date": "2024-01-10", "close": 52.45, "volume": 79216.0}, {"date": "2024-01-11", "close": 52.17, "volume": 129619.0}, {"date": "2024-01-12", "close": 52.5, "volume": 136334.0}, {"date": "2024-01-16", "close": 51.55, "volume": 192617.0}, {"date": "2024-01-17", "close": 51.21, "volume": 188427.0}, {"date": "2024-01-18", "close": 51.07, "volume": 147148.0}, {"date": "2024-01-19", "close": 50.43, "volume": 159819.0}, {"date": "2024-01-22", "close": 50.54, "volume": 198103.0}, {"date": "2024-01-23", "close": 51.19, "volume": 97467.0}, {"date": "2024-01-24", "close": 51.65, "volume": 125901.0}, {"date": "2024-01-25", "close": 52.65, "volume": 147112.0}, {"date": "2024-01-26", "close": 53.49, "volume": 152199.0}, {"date": "2024-01-29", "close": 54.35, "volume": 129296.0}, {"date": "2024-01-30", "close": 54.98, "volume": 224818.0}, {"date": "2024-01-31", "close": 52.92, "volume": 332867.0}, {"date": "2024-02-01", "close": 52.99, "volume": 308872.0}, {"date": "2024-02-02", "close": 51.88, "volume": 251329.0}, {"date": "2024-02-05", "close": 51.35, "volume": 342729.0}, {"date": "2024-02-06", "close": 49.54, "volume": 229221.0}, {"date": "2024-02-07", "close": 49.62, "volume": 181028.0}, {"date": "2024-02-08", "close": 49.8, "volume": 548304.0}, {"date": "2024-02-09", "close": 50.0, "volume": 167238.0}, {"date": "2024-02-12", "close": 51.15, "volume": 173946.0}, {"date": "2024-02-13", "close": 50.18, "volume": 230981.0}, {"date": "2024-02-14", "close": 50.75, "volume": 165988.0}, {"date": "2024-02-15", "close": 51.51, "volume": 136896.0}, {"date": "2024-02-16", "close": 52.01, "volume": 149628.0}, {"date": "2024-02-20", "close": 52.12, "volume": 182347.0}, {"date": "2024-02-21", "close": 52.77, "volume": 156649.0}, {"date": "2024-02-22", "close": 51.2, "volume": 254630.0}, {"date": "2024-02-23", "close": 51.98, "volume": 137076.0}, {"date": "2024-02-26", "close": 50.95, "volume": 194567.0}, {"date": "2024-02-27", "close": 50.15, "volume": 199634.0}, {"date": "2024-02-28", "close": 49.34, "volume": 266856.0}, {"date": "2024-02-29", "close": 48.62, "volume": 242260.0}, {"date": "2024-03-01", "close": 48.64, "volume": 138385.0}, {"date": "2024-03-04", "close": 48.91, "volume": 188796.0}, {"date": "2024-03-05", "close": 48.74, "volume": 193235.0}, {"date": "2024-03-06", "close": 49.44, "volume": 207554.0}, {"date": "2024-03-07", "close": 48.66, "volume": 320662.0}, {"date": "2024-03-08", "close": 48.84, "volume": 198280.0}, {"date": "2024-03-11", "close": 48.96, "volume": 120125.0}, {"date": "2024-03-12", "close": 48.55, "volume": 96029.0}, {"date": "2024-03-13", "close": 48.15, "volume": 154544.0}, {"date": "2024-03-14", "close": 47.84, "volume": 250932.0}, {"date": "2024-03-15", "close": 48.53, "volume": 414374.0}, {"date": "2024-03-18", "close": 48.24, "volume": 109330.0}, {"date": "2024-03-19", "close": 49.2, "volume": 203774.0}, {"date": "2024-03-20", "close": 50.25, "volume": 259382.0}, {"date": "2024-03-21", "close": 50.58, "volume": 131148.0}, {"date": "2024-03-22", "close": 49.36, "volume": 154226.0}, {"date": "2024-03-25", "close": 49.55, "volume": 101657.0}, {"date": "2024-03-26", "close": 48.76, "volume": 123922.0}, {"date": "2024-03-27", "close": 49.1, "volume": 77449.0}, {"date": "2024-03-28", "close": 49.39, "volume": 153660.0}, {"date": "2024-04-01", "close": 49.4, "volume": 70810.0}, {"date": "2024-04-02", "close": 49.6, "volume": 78280.0}, {"date": "2024-04-03", "close": 50.21, "volume": 94387.0}, {"date": "2024-04-04", "close": 49.3, "volume": 86209.0}, {"date": "2024-04-05", "close": 48.42, "volume": 157941.0}, {"date": "2024-04-08", "close": 47.9, "volume": 154931.0}, {"date": "2024-04-09", "close": 47.56, "volume": 328237.0}, {"date": "2024-04-10", "close": 47.09, "volume": 227533.0}, {"date": "2024-04-11", "close": 47.01, "volume": 209726.0}, {"date": "2024-04-12", "close": 46.7, "volume": 338518.0}, {"date": "2024-04-15", "close": 46.15, "volume": 293059.0}, {"date": "2024-04-16", "close": 46.67, "volume": 211138.0}, {"date": "2024-04-17", "close": 46.65, "volume": 183808.0}, {"date": "2024-04-18", "close": 48.74, "volume": 373384.0}, {"date": "2024-04-19", "close": 49.33, "volume": 267225.0}, {"date": "2024-04-22", "close": 48.66, "volume": 269304.0}, {"date": "2024-04-23", "close": 47.97, "volume": 186004.0}, {"date": "2024-04-24", "close": 48.16, "volume": 209362.0}, {"date": "2024-04-25", "close": 48.42, "volume": 154942.0}, {"date": "2024-04-26", "close": 49.01, "volume": 108939.0}, {"date": "2024-04-29", "close": 50.41, "volume": 113869.0}, {"date": "2024-04-30", "close": 48.45, "volume": 134391.0}, {"date": "2024-05-01", "close": 49.06, "volume": 155493.0}, {"date": "2024-05-02", "close": 50.16, "volume": 153159.0}, {"date": "2024-05-03", "close": 50.75, "volume": 192156.0}, {"date": "2024-05-06", "close": 50.8, "volume": 215515.0}, {"date": "2024-05-07", "close": 51.18, "volume": 260731.0}, {"date": "2024-05-08", "close": 49.54, "volume": 310653.0}, {"date": "2024-05-09", "close": 48.26, "volume": 173120.0}, {"date": "2024-05-10", "close": 47.6, "volume": 257473.0}, {"date": "2024-05-13", "close": 47.0, "volume": 252550.0}, {"date": "2024-05-14", "close": 48.54, "volume": 166828.0}, {"date": "2024-05-15", "close": 47.77, "volume": 217914.0}, {"date": "2024-05-16", "close": 48.1, "volume": 190561.0}, {"date": "2024-05-17", "close": 49.52, "volume": 205757.0}, {"date": "2024-05-20", "close": 49.33, "volume": 249346.0}, {"date": "2024-05-21", "close": 49.47, "volume": 182140.0}, {"date": "2024-05-22", "close": 48.93, "volume": 114899.0}, {"date": "2024-05-23", "close": 49.29, "volume": 122935.0}, {"date": "2024-05-24", "close": 49.12, "volume": 71937.0}, {"date": "2024-05-28", "close": 49.36, "volume": 286635.0}, {"date": "2024-05-29", "close": 48.72, "volume": 82231.0}, {"date": "2024-05-30", "close": 48.38, "volume": 65860.0}, {"date": "2024-05-31", "close": 48.17, "volume": 175568.0}, {"date": "2024-06-03", "close": 47.74, "volume": 151417.0}, {"date": "2024-06-04", "close": 47.36, "volume": 123633.0}, {"date": "2024-06-05", "close": 48.09, "volume": 113996.0}, {"date": "2024-06-06", "close": 47.6, "volume": 96704.0}, {"date": "2024-06-07", "close": 48.06, "volume": 93334.0}, {"date": "2024-06-10", "close": 49.06, "volume": 356674.0}, {"date": "2024-06-11", "close": 48.6, "volume": 116363.0}, {"date": "2024-06-12", "close": 48.97, "volume": 113484.0}, {"date": "2024-06-13", "close": 48.73, "volume": 98356.0}, {"date": "2024-06-14", "close": 47.88, "volume": 247320.0}, {"date": "2024-06-17", "close": 47.25, "volume": 208607.0}, {"date": "2024-06-18", "close": 47.19, "volume": 375597.0}, {"date": "2024-06-20", "close": 47.48, "volume": 201692.0}, {"date": "2024-06-21", "close": 47.62, "volume": 210824.0}, {"date": "2024-06-24", "close": 48.55, "volume": 160479.0}, {"date": "2024-06-25", "close": 48.25, "volume": 96531.0}, {"date": "2024-06-26", "close": 48.88, "volume": 61219.0}, {"date": "2024-06-27", "close": 48.75, "volume": 129399.0}, {"date": "2024-06-28", "close": 49.11, "volume": 78165.0}, {"date": "2024-07-01", "close": 49.39, "volume": 84598.0}, {"date": "2024-07-02", "close": 49.26, "volume": 50030.0}, {"date": "2024-07-03", "close": 49.7, "volume": 38167.0}, {"date": "2024-07-05", "close": 48.84, "volume": 56937.0}, {"date": "2024-07-08", "close": 49.4, "volume": 58950.0}, {"date": "2024-07-09", "close": 50.03, "volume": 136077.0}, {"date": "2024-07-10", "close": 50.36, "volume": 72592.0}, {"date": "2024-07-11", "close": 51.42, "volume": 186393.0}, {"date": "2024-07-12", "close": 51.89, "volume": 119748.0}, {"date": "2024-07-15", "close": 51.63, "volume": 105679.0}, {"date": "2024-07-16", "close": 52.74, "volume": 104935.0}, {"date": "2024-07-17", "close": 52.03, "volume": 123087.0}, {"date": "2024-07-18", "close": 53.22, "volume": 169356.0}, {"date": "2024-07-19", "close": 53.11, "volume": 155239.0}, {"date": "2024-07-22", "close": 54.36, "volume": 141216.0}, {"date": "2024-07-23", "close": 53.54, "volume": 131299.0}, {"date": "2024-07-24", "close": 52.64, "volume": 195901.0}, {"date": "2024-07-25", "close": 52.89, "volume": 119290.0}, {"date": "2024-07-26", "close": 53.79, "volume": 109637.0}, {"date": "2024-07-29", "close": 53.61, "volume": 78893.0}, {"date": "2024-07-30", "close": 53.81, "volume": 137351.0}, {"date": "2024-07-31", "close": 52.66, "volume": 215412.0}, {"date": "2024-08-01", "close": 52.89, "volume": 179524.0}, {"date": "2024-08-02", "close": 50.93, "volume": 200132.0}, {"date": "2024-08-05", "close": 50.08, "volume": 197450.0}, {"date": "2024-08-06", "close": 49.52, "volume": 330692.0}, {"date": "2024-08-07", "close": 48.54, "volume": 270390.0}, {"date": "2024-08-08", "close": 48.44, "volume": 436985.0}, {"date": "2024-08-09", "close": 47.51, "volume": 218452.0}, {"date": "2024-08-12", "close": 47.4, "volume": 214745.0}, {"date": "2024-08-13", "close": 47.49, "volume": 235170.0}, {"date": "2024-08-14", "close": 48.64, "volume": 218583.0}, {"date": "2024-08-15", "close": 49.21, "volume": 139423.0}, {"date": "2024-08-16", "close": 50.65, "volume": 186484.0}, {"date": "2024-08-19", "close": 49.78, "volume": 135658.0}, {"date": "2024-08-20", "close": 48.97, "volume": 118926.0}, {"date": "2024-08-21", "close": 48.42, "volume": 127326.0}, {"date": "2024-08-22", "close": 47.81, "volume": 135962.0}, {"date": "2024-08-23", "close": 47.96, "volume": 102303.0}, {"date": "2024-08-26", "close": 48.46, "volume": 77230.0}, {"date": "2024-08-27", "close": 47.77, "volume": 123115.0}, {"date": "2024-08-28", "close": 47.43, "volume": 167076.0}, {"date": "2024-08-29", "close": 48.52, "volume": 121581.0}, {"date": "2024-08-30", "close": 48.98, "volume": 134005.0}, {"date": "2024-09-03", "close": 48.26, "volume": 127400.0}, {"date": "2024-09-04", "close": 48.63, "volume": 87480.0}, {"date": "2024-09-05", "close": 47.51, "volume": 118603.0}, {"date": "2024-09-06", "close": 48.53, "volume": 170586.0}, {"date": "2024-09-09", "close": 48.81, "volume": 121978.0}, {"date": "2024-09-10", "close": 49.43, "volume": 159621.0}, {"date": "2024-09-11", "close": 48.52, "volume": 92925.0}, {"date": "2024-09-12", "close": 48.96, "volume": 102000.0}, {"date": "2024-09-13", "close": 48.82, "volume": 101495.0}, {"date": "2024-09-16", "close": 48.73, "volume": 141064.0}, {"date": "2024-09-17", "close": 48.83, "volume": 92122.0}, {"date": "2024-09-18", "close": 48.57, "volume": 61490.0}, {"date": "2024-09-19", "close": 48.06, "volume": 120487.0}, {"date": "2024-09-20", "close": 47.75, "volume": 228156.0}, {"date": "2024-09-23", "close": 48.84, "volume": 82710.0}, {"date": "2024-09-24", "close": 48.3, "volume": 69021.0}, {"date": "2024-09-25", "close": 48.15, "volume": 67773.0}, {"date": "2024-09-26", "close": 47.81, "volume": 70095.0}, {"date": "2024-09-27", "close": 48.28, "volume": 72356.0}, {"date": "2024-09-30", "close": 48.72, "volume": 91816.0}, {"date": "2024-10-01", "close": 49.0, "volume": 83824.0}, {"date": "2024-10-02", "close": 49.06, "volume": 65114.0}, {"date": "2024-10-03", "close": 49.67, "volume": 51569.0}, {"date": "2024-10-04", "close": 49.74, "volume": 51494.0}, {"date": "2024-10-07", "close": 50.3, "volume": 69257.0}, {"date": "2024-10-08", "close": 49.81, "volume": 77400.0}, {"date": "2024-10-09", "close": 50.08, "volume": 32684.0}, {"date": "2024-10-10", "close": 50.81, "volume": 51889.0}, {"date": "2024-10-11", "close": 50.17, "volume": 81253.0}, {"date": "2024-10-14", "close": 50.01, "volume": 65109.0}, {"date": "2024-10-15", "close": 49.53, "volume": 84767.0}, {"date": "2024-10-16", "close": 48.79, "volume": 187762.0}, {"date": "2024-10-17", "close": 48.22, "volume": 137430.0}, {"date": "2024-10-18", "close": 48.96, "volume": 90288.0}, {"date": "2024-10-21", "close": 48.06, "volume": 177957.0}, {"date": "2024-10-22", "close": 48.58, "volume": 117305.0}, {"date": "2024-10-23", "close": 49.27, "volume": 90615.0}, {"date": "2024-10-24", "close": 48.47, "volume": 163765.0}, {"date": "2024-10-25", "close": 48.74, "volume": 107633.0}, {"date": "2024-10-28", "close": 48.67, "volume": 99619.0}, {"date": "2024-10-29", "close": 49.19, "volume": 138415.0}, {"date": "2024-10-30", "close": 49.41, "volume": 108015.0}, {"date": "2024-10-31", "close": 50.55, "volume": 316144.0}, {"date": "2024-11-01", "close": 49.96, "volume": 196147.0}, {"date": "2024-11-04", "close": 48.18, "volume": 241654.0}, {"date": "2024-11-05", "close": 49.01, "volume": 243649.0}, {"date": "2024-11-06", "close": 50.0, "volume": 248684.0}, {"date": "2024-11-07", "close": 50.03, "volume": 139833.0}, {"date": "2024-11-08", "close": 50.17, "volume": 91258.0}, {"date": "2024-11-11", "close": 50.38, "volume": 77913.0}, {"date": "2024-11-12", "close": 49.8, "volume": 239109.0}, {"date": "2024-11-13", "close": 51.94, "volume": 249444.0}, {"date": "2024-11-14", "close": 52.16, "volume": 209363.0}, {"date": "2024-11-15", "close": 53.0, "volume": 183731.0}, {"date": "2024-11-18", "close": 53.42, "volume": 168151.0}, {"date": "2024-11-19", "close": 53.5, "volume": 122868.0}, {"date": "2024-11-20", "close": 53.3, "volume": 142198.0}, {"date": "2024-11-21", "close": 53.94, "volume": 96848.0}, {"date": "2024-11-22", "close": 54.64, "volume": 124195.0}, {"date": "2024-11-25", "close": 54.32, "volume": 82537.0}, {"date": "2024-11-26", "close": 55.57, "volume": 127011.0}, {"date": "2024-11-27", "close": 57.04, "volume": 115833.0}, {"date": "2024-11-29", "close": 58.25, "volume": 167899.0}, {"date": "2024-12-02", "close": 58.65, "volume": 155871.0}, {"date": "2024-12-03", "close": 58.87, "volume": 156222.0}, {"date": "2024-12-04", "close": 57.45, "volume": 134376.0}, {"date": "2024-12-05", "close": 58.72, "volume": 103907.0}, {"date": "2024-12-06", "close": 57.94, "volume": 167317.0}, {"date": "2024-12-09", "close": 57.65, "volume": 119784.0}, {"date": "2024-12-10", "close": 56.53, "volume": 286038.0}, {"date": "2024-12-11", "close": 56.8, "volume": 130182.0}, {"date": "2024-12-12", "close": 58.08, "volume": 133094.0}, {"date": "2024-12-13", "close": 58.12, "volume": 188781.0}, {"date": "2024-12-16", "close": 55.4, "volume": 156710.0}, {"date": "2024-12-17", "close": 54.75, "volume": 111850.0}, {"date": "2024-12-18", "close": 52.49, "volume": 156945.0}, {"date": "2024-12-19", "close": 51.9, "volume": 192660.0}, {"date": "2024-12-20", "close": 52.22, "volume": 261530.0}, {"date": "2024-12-23", "close": 53.26, "volume": 117131.0}, {"date": "2024-12-24", "close": 53.94, "volume": 63521.0}, {"date": "2024-12-26", "close": 53.49, "volume": 130191.0}, {"date": "2024-12-27", "close": 53.49, "volume": 119043.0}, {"date": "2024-12-30", "close": 53.61, "volume": 134674.0}, {"date": "2024-12-31", "close": 53.12, "volume": 174279.0}, {"date": "2025-01-02", "close": 55.65, "volume": 223103.0}, {"date": "2025-01-03", "close": 55.46, "volume": 145004.0}, {"date": "2025-01-06", "close": 55.65, "volume": 147510.0}, {"date": "2025-01-07", "close": 55.42, "volume": 122913.0}, {"date": "2025-01-08", "close": 57.07, "volume": 200758.0}, {"date": "2025-01-10", "close": 56.13, "volume": 152546.0}, {"date": "2025-01-13", "close": 56.47, "volume": 159354.0}, {"date": "2025-01-14", "close": 58.98, "volume": 261809.0}, {"date": "2025-01-15", "close": 59.58, "volume": 204102.0}, {"date": "2025-01-16", "close": 61.93, "volume": 342253.0}, {"date": "2025-01-17", "close": 62.14, "volume": 151240.0}, {"date": "2025-01-21", "close": 62.79, "volume": 159600.0}, {"date": "2025-01-22", "close": 60.51, "volume": 284712.0}, {"date": "2025-01-23", "close": 61.6, "volume": 194272.0}, {"date": "2025-01-24", "close": 61.7, "volume": 231867.0}, {"date": "2025-01-27", "close": 59.01, "volume": 178752.0}, {"date": "2025-01-28", "close": 61.77, "volume": 168590.0}, {"date": "2025-01-29", "close": 61.58, "volume": 141528.0}, {"date": "2025-01-30", "close": 63.29, "volume": 1304774.0}, {"date": "2025-01-31", "close": 61.36, "volume": 330541.0}, {"date": "2025-02-03", "close": 65.17, "volume": 302678.0}, {"date": "2025-02-04", "close": 64.23, "volume": 358714.0}, {"date": "2025-02-05", "close": 64.6, "volume": 614606.0}, {"date": "2025-02-06", "close": 62.64, "volume": 270066.0}, {"date": "2025-02-07", "close": 62.16, "volume": 320524.0}, {"date": "2025-02-10", "close": 63.56, "volume": 614025.0}, {"date": "2025-02-11", "close": 62.24, "volume": 167781.0}, {"date": "2025-02-12", "close": 61.0, "volume": 146648.0}, {"date": "2025-02-13", "close": 62.33, "volume": 199667.0}, {"date": "2025-02-14", "close": 61.66, "volume": 269106.0}, {"date": "2025-02-18", "close": 62.44, "volume": 125492.0}, {"date": "2025-02-19", "close": 61.09, "volume": 142321.0}, {"date": "2025-02-20", "close": 63.14, "volume": 233905.0}, {"date": "2025-02-21", "close": 62.05, "volume": 210117.0}, {"date": "2025-02-24", "close": 63.97, "volume": 130638.0}, {"date": "2025-02-25", "close": 63.57, "volume": 139681.0}, {"date": "2025-02-26", "close": 65.55, "volume": 100334.0}, {"date": "2025-02-27", "close": 66.15, "volume": 113104.0}, {"date": "2025-02-28", "close": 67.71, "volume": 162858.0}, {"date": "2025-03-03", "close": 67.08, "volume": 213624.0}, {"date": "2025-03-04", "close": 64.3, "volume": 155761.0}, {"date": "2025-03-05", "close": 63.44, "volume": 157292.0}, {"date": "2025-03-06", "close": 61.65, "volume": 160661.0}, {"date": "2025-03-07", "close": 63.6, "volume": 164740.0}, {"date": "2025-03-10", "close": 63.03, "volume": 182235.0}, {"date": "2025-03-11", "close": 62.07, "volume": 198989.0}, {"date": "2025-03-12", "close": 62.38, "volume": 107251.0}, {"date": "2025-03-13", "close": 62.21, "volume": 110483.0}, {"date": "2025-03-14", "close": 63.41, "volume": 278985.0}, {"date": "2025-03-17", "close": 64.25, "volume": 150039.0}, {"date": "2025-03-18", "close": 65.11, "volume": 106361.0}, {"date": "2025-03-19", "close": 64.47, "volume": 131929.0}, {"date": "2025-03-20", "close": 61.69, "volume": 266441.0}, {"date": "2025-03-21", "close": 61.89, "volume": 975723.0}, {"date": "2025-03-24", "close": 62.48, "volume": 67842.0}, {"date": "2025-03-25", "close": 62.71, "volume": 63735.0}, {"date": "2025-03-26", "close": 63.69, "volume": 102053.0}, {"date": "2025-03-27", "close": 63.69, "volume": 140823.0}, {"date": "2025-03-28", "close": 63.94, "volume": 77551.0}, {"date": "2025-03-31", "close": 66.04, "volume": 227530.0}, {"date": "2025-04-01", "close": 68.04, "volume": 213038.0}, {"date": "2025-04-02", "close": 67.99, "volume": 103552.0}, {"date": "2025-04-03", "close": 64.23, "volume": 226354.0}, {"date": "2025-04-04", "close": 57.48, "volume": 298374.0}, {"date": "2025-04-07", "close": 56.33, "volume": 286076.0}, {"date": "2025-04-08", "close": 55.91, "volume": 189567.0}, {"date": "2025-04-09", "close": 59.78, "volume": 142049.0}, {"date": "2025-04-10", "close": 57.03, "volume": 154222.0}, {"date": "2025-04-11", "close": 58.13, "volume": 116049.0}, {"date": "2025-04-14", "close": 59.57, "volume": 70418.0}, {"date": "2025-04-15", "close": 59.82, "volume": 96455.0}, {"date": "2025-04-16", "close": 61.01, "volume": 139903.0}, {"date": "2025-04-17", "close": 60.86, "volume": 94218.0}, {"date": "2025-04-21", "close": 57.74, "volume": 122425.0}, {"date": "2025-04-22", "close": 58.89, "volume": 85694.0}, {"date": "2025-04-23", "close": 59.16, "volume": 79301.0}, {"date": "2025-04-24", "close": 59.21, "volume": 94943.0}, {"date": "2025-04-25", "close": 59.5, "volume": 168806.0}, {"date": "2025-04-28", "close": 60.41, "volume": 68350.0}, {"date": "2025-04-29", "close": 60.19, "volume": 59873.0}, {"date": "2025-04-30", "close": 58.78, "volume": 79799.0}, {"date": "2025-05-01", "close": 58.53, "volume": 105738.0}, {"date": "2025-05-02", "close": 60.68, "volume": 81161.0}, {"date": "2025-05-05", "close": 59.65, "volume": 117014.0}, {"date": "2025-05-06", "close": 59.29, "volume": 119093.0}, {"date": "2025-05-07", "close": 58.76, "volume": 285714.0}, {"date": "2025-05-08", "close": 57.02, "volume": 521996.0}, {"date": "2025-05-09", "close": 57.48, "volume": 203021.0}, {"date": "2025-05-12", "close": 57.03, "volume": 130095.0}, {"date": "2025-05-13", "close": 58.84, "volume": 138391.0}, {"date": "2025-05-14", "close": 59.54, "volume": 110853.0}, {"date": "2025-05-15", "close": 61.22, "volume": 171428.0}, {"date": "2025-05-16", "close": 61.27, "volume": 169428.0}, {"date": "2025-05-19", "close": 58.71, "volume": 273618.0}, {"date": "2025-05-20", "close": 58.42, "volume": 85365.0}, {"date": "2025-05-21", "close": 57.11, "volume": 109646.0}, {"date": "2025-05-22", "close": 57.25, "volume": 93289.0}, {"date": "2025-05-23", "close": 57.83, "volume": 141081.0}, {"date": "2025-05-27", "close": 58.63, "volume": 99695.0}, {"date": "2025-05-28", "close": 58.73, "volume": 46719.0}, {"date": "2025-05-29", "close": 57.41, "volume": 165817.0}, {"date": "2025-05-30", "close": 57.37, "volume": 163503.0}, {"date": "2025-06-02", "close": 58.39, "volume": 212130.0}, {"date": "2025-06-03", "close": 59.5, "volume": 126985.0}, {"date": "2025-06-04", "close": 58.64, "volume": 193267.0}, {"date": "2025-06-05", "close": 58.89, "volume": 186791.0}, {"date": "2025-06-06", "close": 58.84, "volume": 111246.0}, {"date": "2025-06-09", "close": 56.74, "volume": 185192.0}, {"date": "2025-06-10", "close": 56.94, "volume": 123610.0}, {"date": "2025-06-11", "close": 57.49, "volume": 204038.0}, {"date": "2025-06-12", "close": 58.14, "volume": 93819.0}, {"date": "2025-06-13", "close": 57.74, "volume": 257056.0}, {"date": "2025-06-16", "close": 56.82, "volume": 243299.0}, {"date": "2025-06-17", "close": 56.7, "volume": 215104.0}, {"date": "2025-06-18", "close": 56.52, "volume": 278264.0}, {"date": "2025-06-20", "close": 56.0, "volume": 743787.0}, {"date": "2025-06-23", "close": 55.76, "volume": 217587.0}, {"date": "2025-06-24", "close": 56.4, "volume": 224817.0}, {"date": "2025-06-25", "close": 54.61, "volume": 438992.0}, {"date": "2025-06-26", "close": 56.42, "volume": 317733.0}, {"date": "2025-06-27", "close": 55.68, "volume": 130780.0}, {"date": "2025-06-30", "close": 56.05, "volume": 115430.0}, {"date": "2025-07-01", "close": 55.32, "volume": 250977.0}, {"date": "2025-07-02", "close": 55.82, "volume": 100535.0}, {"date": "2025-07-03", "close": 56.13, "volume": 56748.0}, {"date": "2025-07-07", "close": 55.45, "volume": 80362.0}, {"date": "2025-07-08", "close": 55.15, "volume": 113002.0}, {"date": "2025-07-09", "close": 54.9, "volume": 102358.0}, {"date": "2025-07-10", "close": 54.75, "volume": 88149.0}, {"date": "2025-07-11", "close": 54.07, "volume": 159678.0}, {"date": "2025-07-14", "close": 54.99, "volume": 396047.0}, {"date": "2025-07-15", "close": 53.53, "volume": 209734.0}, {"date": "2025-07-16", "close": 53.0, "volume": 231770.0}, {"date": "2025-07-17", "close": 52.93, "volume": 241596.0}, {"date": "2025-07-18", "close": 54.62, "volume": 183731.0}, {"date": "2025-07-21", "close": 52.51, "volume": 280010.0}, {"date": "2025-07-22", "close": 52.38, "volume": 140993.0}, {"date": "2025-07-23", "close": 53.4, "volume": 219312.0}, {"date": "2025-07-24", "close": 55.23, "volume": 131101.0}, {"date": "2025-07-25", "close": 55.03, "volume": 148023.0}, {"date": "2025-07-28", "close": 55.76, "volume": 117399.0}, {"date": "2025-07-29", "close": 57.73, "volume": 119030.0}, {"date": "2025-07-30", "close": 57.53, "volume": 125028.0}, {"date": "2025-07-31", "close": 57.67, "volume": 101085.0}, {"date": "2025-08-01", "close": 56.84, "volume": 135760.0}, {"date": "2025-08-04", "close": 57.23, "volume": 94174.0}, {"date": "2025-08-05", "close": 56.37, "volume": 92379.0}, {"date": "2025-08-06", "close": 55.86, "volume": 80632.0}, {"date": "2025-08-07", "close": 55.43, "volume": 153918.0}, {"date": "2025-08-08", "close": 54.51, "volume": 166078.0}, {"date": "2025-08-11", "close": 52.62, "volume": 180241.0}, {"date": "2025-08-12", "close": 53.66, "volume": 123452.0}, {"date": "2025-08-13", "close": 54.44, "volume": 101102.0}, {"date": "2025-08-14", "close": 54.71, "volume": 113102.0}, {"date": "2025-08-15", "close": 54.01, "volume": 48844.0}, {"date": "2025-08-18", "close": 54.0, "volume": 62249.0}, {"date": "2025-08-19", "close": 53.18, "volume": 78417.0}, {"date": "2025-08-20", "close": 53.98, "volume": 98536.0}, {"date": "2025-08-21", "close": 54.6, "volume": 81072.0}, {"date": "2025-08-22", "close": 54.3, "volume": 55616.0}, {"date": "2025-08-25", "close": 53.98, "volume": 43561.0}, {"date": "2025-08-26", "close": 54.3, "volume": 48403.0}, {"date": "2025-08-27", "close": 54.44, "volume": 49749.0}, {"date": "2025-08-28", "close": 55.38, "volume": 70664.0}, {"date": "2025-08-29", "close": 55.24, "volume": 97888.0}, {"date": "2025-09-02", "close": 54.44, "volume": 75712.0}, {"date": "2025-09-03", "close": 53.79, "volume": 76423.0}, {"date": "2025-09-04", "close": 54.06, "volume": 48774.0}, {"date": "2025-09-05", "close": 53.98, "volume": 88284.0}, {"date": "2025-09-08", "close": 53.5, "volume": 60624.0}, {"date": "2025-09-09", "close": 53.46, "volume": 40175.0}, {"date": "2025-09-10", "close": 53.14, "volume": 98823.0}, {"date": "2025-09-11", "close": 53.27, "volume": 58916.0}, {"date": "2025-09-12", "close": 52.05, "volume": 153792.0}, {"date": "2025-09-15", "close": 51.89, "volume": 87188.0}, {"date": "2025-09-16", "close": 53.18, "volume": 196062.0}, {"date": "2025-09-17", "close": 53.63, "volume": 98605.0}, {"date": "2025-09-18", "close": 53.77, "volume": 96583.0}, {"date": "2025-09-19", "close": 52.39, "volume": 124402.0}, {"date": "2025-09-22", "close": 51.57, "volume": 110655.0}, {"date": "2025-09-23", "close": 52.64, "volume": 90387.0}, {"date": "2025-09-24", "close": 53.62, "volume": 68050.0}, {"date": "2025-09-25", "close": 53.79, "volume": 49943.0}, {"date": "2025-09-26", "close": 54.03, "volume": 76593.0}, {"date": "2025-09-29", "close": 53.49, "volume": 60775.0}, {"date": "2025-09-30", "close": 53.82, "volume": 121012.0}, {"date": "2025-10-01", "close": 53.51, "volume": 60724.0}, {"date": "2025-10-02", "close": 53.6, "volume": 67415.0}, {"date": "2025-10-03", "close": 53.76, "volume": 47263.0}, {"date": "2025-10-06", "close": 53.3, "volume": 57702.0}, {"date": "2025-10-07", "close": 54.14, "volume": 76760.0}, {"date": "2025-10-08", "close": 53.59, "volume": 94651.0}, {"date": "2025-10-09", "close": 52.06, "volume": 84507.0}, {"date": "2025-10-10", "close": 51.54, "volume": 79091.0}, {"date": "2025-10-13", "close": 51.88, "volume": 87377.0}, {"date": "2025-10-14", "close": 51.8, "volume": 91039.0}, {"date": "2025-10-15", "close": 52.01, "volume": 78709.0}, {"date": "2025-10-16", "close": 50.87, "volume": 139057.0}, {"date": "2025-10-17", "close": 50.49, "volume": 157188.0}, {"date": "2025-10-20", "close": 51.28, "volume": 92811.0}, {"date": "2025-10-21", "close": 51.24, "volume": 80639.0}, {"date": "2025-10-22", "close": 52.28, "volume": 139025.0}, {"date": "2025-10-23", "close": 54.53, "volume": 451471.0}, {"date": "2025-10-24", "close": 54.4, "volume": 335775.0}, {"date": "2025-10-27", "close": 53.44, "volume": 142811.0}, {"date": "2025-10-28", "close": 53.56, "volume": 108531.0}, {"date": "2025-10-29", "close": 53.59, "volume": 115219.0}, {"date": "2025-10-30", "close": 53.79, "volume": 186064.0}, {"date": "2025-10-31", "close": 52.17, "volume": 150692.0}, {"date": "2025-11-03", "close": 51.9, "volume": 324804.0}, {"date": "2025-11-04", "close": 51.73, "volume": 219567.0}, {"date": "2025-11-05", "close": 51.68, "volume": 147249.0}, {"date": "2025-11-06", "close": 51.08, "volume": 133614.0}, {"date": "2025-11-07", "close": 50.91, "volume": 111958.0}, {"date": "2025-11-10", "close": 51.67, "volume": 212243.0}, {"date": "2025-11-11", "close": 53.5, "volume": 133723.0}, {"date": "2025-11-12", "close": 52.39, "volume": 207097.0}, {"date": "2025-11-13", "close": 52.14, "volume": 204981.0}, {"date": "2025-11-14", "close": 53.84, "volume": 213612.0}, {"date": "2025-11-17", "close": 52.6, "volume": 163189.0}, {"date": "2025-11-18", "close": 52.67, "volume": 81690.0}, {"date": "2025-11-19", "close": 52.61, "volume": 66064.0}, {"date": "2025-11-20", "close": 53.18, "volume": 114926.0}, {"date": "2025-11-21", "close": 52.51, "volume": 94070.0}, {"date": "2025-11-24", "close": 52.01, "volume": 111688.0}, {"date": "2025-11-25", "close": 53.24, "volume": 136029.0}, {"date": "2025-11-26", "close": 53.64, "volume": 104389.0}, {"date": "2025-11-28", "close": 54.5, "volume": 83224.0}, {"date": "2025-12-01", "close": 54.77, "volume": 102131.0}, {"date": "2025-12-02", "close": 54.07, "volume": 84004.0}, {"date": "2025-12-03", "close": 54.62, "volume": 69533.0}, {"date": "2025-12-04", "close": 55.85, "volume": 54151.0}, {"date": "2025-12-05", "close": 55.82, "volume": 74657.0}, {"date": "2025-12-08", "close": 54.77, "volume": 66134.0}, {"date": "2025-12-09", "close": 54.51, "volume": 124538.0}, {"date": "2025-12-10", "close": 53.37, "volume": 108088.0}, {"date": "2025-12-11", "close": 53.95, "volume": 82697.0}, {"date": "2025-12-12", "close": 52.94, "volume": 107550.0}, {"date": "2025-12-15", "close": 53.57, "volume": 156709.0}, {"date": "2025-12-16", "close": 52.85, "volume": 232413.0}, {"date": "2025-12-17", "close": 53.34, "volume": 114019.0}, {"date": "2025-12-18", "close": 53.35, "volume": 63113.0}, {"date": "2025-12-19", "close": 53.48, "volume": 345479.0}, {"date": "2025-12-22", "close": 53.25, "volume": 153771.0}, {"date": "2025-12-23", "close": 54.22, "volume": 54626.0}, {"date": "2025-12-24", "close": 54.01, "volume": 36382.0}, {"date": "2025-12-26", "close": 53.45, "volume": 117316.0}, {"date": "2025-12-29", "close": 53.8, "volume": 73737.0}, {"date": "2025-12-30", "close": 53.74, "volume": 102529.0}, {"date": "2025-12-31", "close": 53.48, "volume": 75534.0}, {"date": "2026-01-02", "close": 54.0, "volume": 59764.0}, {"date": "2026-01-05", "close": 54.28, "volume": 73864.0}, {"date": "2026-01-06", "close": 52.76, "volume": 144412.0}, {"date": "2026-01-07", "close": 53.0, "volume": 85720.0}, {"date": "2026-01-08", "close": 53.71, "volume": 52150.0}, {"date": "2026-01-09", "close": 53.49, "volume": 50572.0}, {"date": "2026-01-12", "close": 53.78, "volume": 39411.0}, {"date": "2026-01-13", "close": 54.72, "volume": 60816.0}, {"date": "2026-01-14", "close": 55.7, "volume": 74597.0}, {"date": "2026-01-15", "close": 55.76, "volume": 77655.0}, {"date": "2026-01-16", "close": 56.27, "volume": 62163.0}, {"date": "2026-01-20", "close": 56.11, "volume": 113827.0}, {"date": "2026-01-21", "close": 56.9, "volume": 81287.0}, {"date": "2026-01-22", "close": 56.59, "volume": 83673.0}, {"date": "2026-01-23", "close": 56.11, "volume": 83168.0}, {"date": "2026-01-26", "close": 56.67, "volume": 83586.0}, {"date": "2026-01-27", "close": 56.57, "volume": 71807.0}, {"date": "2026-01-28", "close": 57.2, "volume": 73866.0}, {"date": "2026-01-29", "close": 57.49, "volume": 104706.0}, {"date": "2026-01-30", "close": 56.39, "volume": 93489.0}, {"date": "2026-02-02", "close": 55.99, "volume": 89395.0}, {"date": "2026-02-03", "close": 56.99, "volume": 95070.0}, {"date": "2026-02-04", "close": 58.19, "volume": 128786.0}, {"date": "2026-02-05", "close": 57.66, "volume": 99223.0}, {"date": "2026-02-06", "close": 57.65, "volume": 66825.0}, {"date": "2026-02-09", "close": 56.7, "volume": 89523.0}, {"date": "2026-02-10", "close": 57.46, "volume": 85490.0}, {"date": "2026-02-11", "close": 57.84, "volume": 94362.0}, {"date": "2026-02-12", "close": 57.26, "volume": 117188.0}, {"date": "2026-02-13", "close": 59.64, "volume": 132799.0}, {"date": "2026-02-17", "close": 58.81, "volume": 75749.0}, {"date": "2026-02-18", "close": 59.34, "volume": 108251.0}, {"date": "2026-02-19", "close": 59.32, "volume": 85088.0}, {"date": "2026-02-20", "close": 59.7, "volume": 59333.0}, {"date": "2026-02-23", "close": 59.73, "volume": 85527.0}, {"date": "2026-02-24", "close": 59.5, "volume": 108551.0}, {"date": "2026-02-25", "close": 58.79, "volume": 73707.0}, {"date": "2026-02-26", "close": 60.75, "volume": 144039.0}, {"date": "2026-02-27", "close": 61.3, "volume": 76020.0}, {"date": "2026-03-02", "close": 62.38, "volume": 179458.0}, {"date": "2026-03-03", "close": 61.97, "volume": 175456.0}, {"date": "2026-03-04", "close": 63.73, "volume": 92659.0}, {"date": "2026-03-05", "close": 64.11, "volume": 136309.0}, {"date": "2026-03-06", "close": 62.89, "volume": 89606.0}, {"date": "2026-03-09", "close": 63.28, "volume": 125649.0}, {"date": "2026-03-10", "close": 62.95, "volume": 116957.0}, {"date": "2026-03-11", "close": 63.71, "volume": 65324.0}, {"date": "2026-03-12", "close": 63.9, "volume": 81351.0}, {"date": "2026-03-13", "close": 64.09, "volume": 297360.0}, {"date": "2026-03-16", "close": 63.1, "volume": 126746.0}, {"date": "2026-03-17", "close": 63.21, "volume": 63104.0}, {"date": "2026-03-18", "close": 63.5, "volume": 91210.0}, {"date": "2026-03-19", "close": 66.73, "volume": 180928.0}, {"date": "2026-03-20", "close": 67.03, "volume": 446706.0}, {"date": "2026-03-23", "close": 68.53, "volume": 157568.0}, {"date": "2026-03-24", "close": 70.14, "volume": 187336.0}, {"date": "2026-03-25", "close": 67.22, "volume": 114698.0}, {"date": "2026-03-26", "close": 69.35, "volume": 175183.0}, {"date": "2026-03-27", "close": 64.92, "volume": 384794.0}, {"date": "2026-03-30", "close": 67.12, "volume": 255634.0}, {"date": "2026-03-31", "close": 64.63, "volume": 282353.0}, {"date": "2026-04-01", "close": 64.42, "volume": 157839.0}, {"date": "2026-04-02", "close": 65.1, "volume": 87014.0}, {"date": "2026-04-06", "close": 65.1, "volume": 29371.0}, {"date": "2026-04-07", "close": 65.95, "volume": 73039.0}, {"date": "2026-04-08", "close": 65.17, "volume": 105841.0}, {"date": "2026-04-09", "close": 63.51, "volume": 79754.0}, {"date": "2026-04-10", "close": 62.95, "volume": 48693.0}, {"date": "2026-04-13", "close": 62.28, "volume": 66863.0}, {"date": "2026-04-14", "close": 62.06, "volume": 67207.0}, {"date": "2026-04-15", "close": 61.61, "volume": 59146.0}, {"date": "2026-04-16", "close": 61.25, "volume": 73970.0}, {"date": "2026-04-17", "close": 60.27, "volume": 141249.0}, {"date": "2026-04-20", "close": 62.73, "volume": 287604.0}, {"date": "2026-04-21", "close": 62.39, "volume": 59961.0}, {"date": "2026-04-22", "close": 62.35, "volume": 116065.0}, {"date": "2026-04-23", "close": 62.87, "volume": 90867.0}, {"date": "2026-04-24", "close": 62.8, "volume": 64045.0}, {"date": "2026-04-27", "close": 62.73, "volume": 89121.0}, {"date": "2026-04-28", "close": 63.94, "volume": 67571.0}, {"date": "2026-04-29", "close": 65.73, "volume": 54399.0}, {"date": "2026-04-30", "close": 67.02, "volume": 89208.0}, {"date": "2026-05-01", "close": 66.9, "volume": 70409.0}, {"date": "2026-05-04", "close": 66.7, "volume": 63821.0}, {"date": "2026-05-05", "close": 66.27, "volume": 82668.0}, {"date": "2026-05-06", "close": 64.0, "volume": 109980.0}, {"date": "2026-05-07", "close": 63.19, "volume": 188839.0}, {"date": "2026-05-08", "close": 62.37, "volume": 56517.0}, {"date": "2026-05-11", "close": 61.84, "volume": 90479.0}, {"date": "2026-05-12", "close": 62.57, "volume": 75018.0}, {"date": "2026-05-13", "close": 62.79, "volume": 31223.0}, {"date": "2026-05-14", "close": 63.69, "volume": 81107.0}, {"date": "2026-05-15", "close": 63.51, "volume": 105548.0}, {"date": "2026-05-18", "close": 64.33, "volume": 81695.0}, {"date": "2026-05-19", "close": 63.75, "volume": 91309.0}, {"date": "2026-05-20", "close": 64.67, "volume": 72812.0}, {"date": "2026-05-21", "close": 64.71, "volume": 104882.0}, {"date": "2026-05-22", "close": 63.39, "volume": 45610.0}, {"date": "2026-05-26", "close": 61.09, "volume": 79664.0}, {"date": "2026-05-27", "close": 60.62, "volume": 82115.0}, {"date": "2026-05-28", "close": 60.87, "volume": 44932.0}, {"date": "2026-05-29", "close": 59.07, "volume": 130512.0}, {"date": "2026-06-01", "close": 60.99, "volume": 176645.0}, {"date": "2026-06-02", "close": 62.43, "volume": 111911.0}, {"date": "2026-06-03", "close": 62.04, "volume": 79625.0}, {"date": "2026-06-04", "close": 64.36, "volume": 95965.0}, {"date": "2026-06-05", "close": 64.47, "volume": 58350.0}, {"date": "2026-06-08", "close": 64.56, "volume": 91715.0}, {"date": "2026-06-09", "close": 65.29, "volume": 129539.0}, {"date": "2026-06-10", "close": 66.14, "volume": 110635.0}, {"date": "2026-06-11", "close": 65.69, "volume": 130736.0}, {"date": "2026-06-12", "close": 63.19, "volume": 434657.0}, {"date": "2026-06-15", "close": 60.34, "volume": 251179.0}, {"date": "2026-06-16", "close": 58.8, "volume": 167091.0}, {"date": "2026-06-17", "close": 59.75, "volume": 290535.0}, {"date": "2026-06-18", "close": 58.05, "volume": 880079.0}, {"date": "2026-06-22", "close": 59.7, "volume": 136679.0}, {"date": "2026-06-23", "close": 61.02, "volume": 71241.0}, {"date": "2026-06-24", "close": 57.06, "volume": 183539.0}, {"date": "2026-06-25", "close": 60.05, "volume": 91056.0}, {"date": "2026-06-26", "close": 60.53, "volume": 89753.0}, {"date": "2026-06-29", "close": 60.59, "volume": 100828.0}, {"date": "2026-06-30", "close": 60.95, "volume": 69461.0}, {"date": "2026-07-01", "close": 60.66, "volume": 92945.0}, {"date": "2026-07-02", "close": 61.34, "volume": 72125.0}, {"date": "2026-07-06", "close": 61.93, "volume": 103283.0}, {"date": "2026-07-07", "close": 63.69, "volume": 117398.0}, {"date": "2026-07-08", "close": 65.49, "volume": 174212.0}, {"date": "2026-07-09", "close": 64.88, "volume": 48021.0}, {"date": "2026-07-10", "close": 63.14, "volume": 52462.0}, {"date": "2026-07-13", "close": 64.16, "volume": 82991.0}, {"date": "2026-07-14", "close": 64.47, "volume": 60020.0}, {"date": "2026-07-15", "close": 62.18, "volume": 68305.0}, {"date": "2026-07-16", "close": 62.71, "volume": 123593.0}, {"date": "2026-07-17", "close": 62.38, "volume": 69993.0}, {"date": "2026-07-20", "close": 63.83, "volume": 71271.0}, {"date": "2026-07-21", "close": 63.76, "volume": 91912.0}, {"date": "2026-07-22", "close": 64.56, "volume": 72465.0}, {"date": "2026-07-23", "close": 65.93, "volume": 87388.0}, {"date": "2026-07-24", "close": 65.64, "volume": 83520.0}, {"date": "2026-07-27", "close": 62.94, "volume": 97868.0}, {"date": "2026-07-28", "close": 64.08, "volume": 68914.0}, {"date": "2026-07-29", "close": 63.04, "volume": 152410.0}, {"date": "2026-07-30", "close": 65.06, "volume": 149360.0}, {"date": "2026-07-31", "close": 65.9, "volume": 171448.0}, {"date": "2026-08-03", "close": 67.0, "volume": 169739.0}, {"date": "2026-08-04", "close": 66.0, "volume": 110720.0}, {"date": "2026-08-05", "close": 64.13, "volume": 170546.0}, {"date": "2026-08-06", "close": 66.04, "volume": 185825.0}, {"date": "2026-08-07", "close": 64.71, "volume": 93893.0}], "refreshing": true}