{"ticker": "DVN", "overview": {"cik": "1090012", "ticker": "DVN", "name": "DEVON ENERGY CORP/DE", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001193125-26-417944", "price_sensitive": true}, {"form": "SD", "date": "2026-09-23", "title": "Form SD", "accession": "0001193125-26-399390", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006947", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006935", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-371317", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-26", "title": "Form N-PX", "accession": "0001193125-26-368763", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000116", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000114", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001969223-26-000950", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-359267", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-349396", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0001193125-26-349321", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334340", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332824", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000900", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005406", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000100", "price_sensitive": false}]}, "description": "DEVON ENERGY CORP/DE trades as DVN on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 86 insider filings for the company. The most recent filing on record is dated 23 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DVN", "has_prices": true, "as_of": "2026-10-26", "last": 51.64, "prev_close": 51.39, "change": 0.25, "change_pct": 0.004864759680871765, "session_volume": 8414051.0, "vwap_5": 50.5241741702104, "vwap_20": 49.11392781460031, "vwap_60": 47.95677705305398, "vwap_250": 44.37460869026374, "high_52w": 52.07, "low_52w": 32.34, "avg_volume_20": 8777184.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035588-T2", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "S O: Hern Family Foundation\nJT Devon Energy Corporation Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims DVN ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58550}, {"id": "HOUSE-2026-20035588-T3", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "S O: Hern Family Foundation\nJT Devon Energy Corporation Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims DVN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58550}, {"id": "HOUSE-2026-20035491-T21", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "Hern Family Revocable Trust\nJT Devon Energy Corporation Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims DVN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71510}, {"id": "HOUSE-2026-20035491-T20", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "Hern Family Revocable Trust\nJT Devon Energy Corporation Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims DVN ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "HOUSE-2026-20035491-T22", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "S O: Hern Family Foundation\nJT Devon Energy Corporation Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims DVN ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "HOUSE-2026-20035491-T23", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "New\nS O: Hern Family Foundation\nDevon Energy Corporation Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern trims DVN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "13DG-0002100121-26-000900", "src": "13DG", "ticker": "DVN", "cik": "1090012", "company": "DEVON ENERGY CORP/DE", "company_raw": "DEVON ENERGY CORP/DE", "who": "Devon Energy corp/de", "who_key": "DEVON ENERGY CORP/DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DEVON ENERGY CORP/DE moves to a 4.98% passive stake in DVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1090012/0002100121-26-000900-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001090012-26-000108", "src": "INSIDERS", "ticker": "DVN", "cik": "1090012", "company": "DEVON ENERGY CORP/DE", "company_raw": "DEVON ENERGY CORP/DE", "who": "Robert Ferrall Lowe III", "who_key": "Lowe Robert Ferrall III", "role": "EVP & CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on DVN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2053677/000109001226000108/0001090012-26-000108-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209750}, {"id": "13DG-0002100119-26-000444", "src": "13DG", "ticker": "DVN", "cik": "1090012", "company": "DEVON ENERGY CORP/DE", "company_raw": "DEVON ENERGY CORP/DE", "who": "Devon Energy corp/de", "who_key": "DEVON ENERGY CORP/DE", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DEVON ENERGY CORP/DE crosses 5% of DVN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090012/0002100119-26-000444-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0002100121-26-000277", "src": "13DG", "ticker": "DVN", "cik": "1090012", "company": "DEVON ENERGY CORP/DE", "company_raw": "DEVON ENERGY CORP/DE", "who": "Devon Energy corp/de", "who_key": "DEVON ENERGY CORP/DE", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DEVON ENERGY CORP/DE crosses 5% of DVN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090012/0002100121-26-000277-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "SENATE-f148dc2ed4404759be4df000c1cd6e89-0", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "Devon Energy Corporation Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up DVN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f148dc2e-d440-4759-be4d-f000c1cd6e89/", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299030}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-702", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "Devon Energy Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong trims DVN ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322070}, {"id": "HOUSE-2026-20030977-T62", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "l Lynch Investment Account #025\nDevon Energy Corporation Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow adds DVN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474710}, {"id": "HOUSE-2025-20030387-T95", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "d Unit Trust\nD: Account Closing\nDevon Energy Corporation Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads DVN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777110}, {"id": "HOUSE-2025-20030387-T96", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "d Unit Trust\nD: Account Closing\nDevon Energy Corporation Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve buys DVN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782870}, {"id": "HOUSE-2025-20030295-T21", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": ",000\nF S: New\nS O: Marjorie IRA\nDevon Energy Corporation Common\nStock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene adds DVN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787190}, {"id": "HOUSE-2025-20029138-T8", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "0/2025$1,001 - $15,000\nF S: New\nDevon Energy Corporation Common\nStock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene adds DVN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029138.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824630}, {"id": "HOUSE-2025-20030291-T38", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "O: JP Morgan Brokerage Account\nDevon Energy Corporation Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan buys DVN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826070}, {"id": "HOUSE-2025-20030231-T40", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "it Trust\nD: Portfolio Rebalance\nDevon Energy Corporation Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads DVN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827510}, {"id": "HOUSE-2025-20027879-T17", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "it Trust\nD: Portfolio Rebalance\nDevon Energy Corporation Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve buys DVN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887990}, {"id": "HOUSE-2025-20026791-T2", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "3/2025$1,001 - $15,000\nF S: New\nDevon Energy Corporation Common\nStock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene adds DVN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026791.pdf", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905270}, {"id": "HOUSE-2025-20026658-T8", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "$15,000\nF S: New\nS O: DG Trust\nDevon Energy Corporation Common\nStock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene adds DVN to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026658.pdf", "trade_date": "2025-01-21", "timestamp": "2025-01-21", "mins": 936950}, {"id": "HOUSE-2025-20026597-T1", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "the issuer. position closed\nJT Devon Energy Corporation Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells DVN ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026597.pdf", "trade_date": "2024-12-31", "timestamp": "2024-12-31", "mins": 967190}, {"id": "HOUSE-2024-20025473-T1", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "unt\nD: Dividend Reinvestment\nJT Devon Energy Corporation Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern buys DVN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025473.pdf", "trade_date": "2024-06-28", "timestamp": "2024-06-28", "mins": 1235030}, {"id": "HOUSE-2024-20024869-T0", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nJT Devon Energy Corporation Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern buys DVN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024869.pdf", "trade_date": "2024-03-28", "timestamp": "2024-03-28", "mins": 1367510}, {"id": "HOUSE-2024-20024869-T1", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "unt\nD: Dividend Reinvestment\nJT Devon Energy Corporation Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern buys DVN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024869.pdf", "trade_date": "2024-03-28", "timestamp": "2024-03-28", "mins": 1367510}, {"id": "HOUSE-2024-20024305-T1", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "Kaden Everett Hern Trust\nD: sell to close\nJT Devon Energy Corporation", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern buys DVN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024305.pdf", "trade_date": "2023-12-29", "timestamp": "2023-12-29", "mins": 1497110}, {"id": "HOUSE-2024-20024305-T2", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "vestment Account\nD: Dividend Reinvestment\nJT Devon Energy Corporation", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern buys DVN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024305.pdf", "trade_date": "2023-12-29", "timestamp": "2023-12-29", "mins": 1497110}, {"id": "HOUSE-2023-20023848-T0", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "tification\nDate\nAmount Cap.\nGains >\n$200?\nJT Devon Energy Corporation", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern buys DVN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023848.pdf", "trade_date": "2023-09-29", "timestamp": "2023-09-29", "mins": 1628150}, {"id": "HOUSE-2023-20023848-T1", "src": "CONGRESS", "ticker": "DVN", "cik": "", "company": "DEVON ENERGY CORP/DE", "company_raw": "amily Foundation\nD: Dividend Reinvestment\nJT Devon Energy Corporation", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern buys DVN ($15,001 - $50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023848.pdf", "trade_date": "2023-09-29", "timestamp": "2023-09-29", "mins": 1628150}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000900", "src": "13DG", "ticker": "DVN", "cik": "1090012", "company": "DEVON ENERGY CORP/DE", "company_raw": "DEVON ENERGY CORP/DE", "who": "Devon Energy corp/de", "who_key": "DEVON ENERGY CORP/DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DEVON ENERGY CORP/DE moves to a 4.98% passive stake in DVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1090012/0002100121-26-000900-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002100119-26-000444", "src": "13DG", "ticker": "DVN", "cik": "1090012", "company": "DEVON ENERGY CORP/DE", "company_raw": "DEVON ENERGY CORP/DE", "who": "Devon Energy corp/de", "who_key": "DEVON ENERGY CORP/DE", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DEVON ENERGY CORP/DE crosses 5% of DVN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090012/0002100119-26-000444-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0002100121-26-000277", "src": "13DG", "ticker": "DVN", "cik": "1090012", "company": "DEVON ENERGY CORP/DE", "company_raw": "DEVON ENERGY CORP/DE", "who": "Devon Energy corp/de", "who_key": "DEVON ENERGY CORP/DE", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DEVON ENERGY CORP/DE crosses 5% of DVN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090012/0002100121-26-000277-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Devon Energy Corporation Common Stock", "new_value": "DEVON ENERGY CORP/DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001090012", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001090012", "applied": 1, "detected_at": "2026-09-11T14:35:14.425359"}]}, "key_people": [{"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 145019.0, "sold": 545007.0, "net": -399988.0, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2026-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2026-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 250001.0, "date": "2024-12-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026597.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-06-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025473.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024869.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024869.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-12-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024305.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024305.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023848.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023848.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023303.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023303.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022699.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022699.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-12-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021828.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-09-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021828.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021388.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021388.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020789.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035588.pdf"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 167027.0, "sold": 180004.0, "net": -12977.0, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3644a5ce-e1f9-4b36-9f48-65842e44f75e/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c67b2ac7-642e-4601-8d9d-d7b613ec7b5e/"}, {"action": "BUY", "amount": 15001.0, "date": "2019-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/"}, {"action": "BUY", "amount": 50001.0, "date": "2019-11-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/"}, {"action": "SELL", "amount": 100001.0, "date": "2019-10-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-01-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/89238b4a-a8f4-4ab9-b700-76a7d15d8487/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-01-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/89238b4a-a8f4-4ab9-b700-76a7d15d8487/"}, {"action": "BUY", "amount": 15001.0, "date": "2019-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/89238b4a-a8f4-4ab9-b700-76a7d15d8487/"}, {"action": "BUY", "amount": 50001.0, "date": "2018-12-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}, {"action": "SELL", "amount": 50001.0, "date": "2018-11-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5952c7e-4bd6-4fa1-8e8a-5018fc6e9415/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-10-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-10-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d02e725-df28-4d70-9635-f99acf687da8/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-02-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f8548ffc-c648-4462-8884-330ac5db6c21/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-01-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b03e95e-63bc-4645-9891-fa190a3cc124/"}, {"action": "BUY", "amount": 15001.0, "date": "2015-12-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9de80049-b378-48e7-b0f2-b1cba7efcc40/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-08-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 30002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-03-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-03-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 7007.0, "sold": 15001.0, "net": -7994.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9bf4061a-631f-4413-9e74-aaf653ffa30e/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0d60b065-461c-4fca-be82-d0c8e54b9ad1/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab33ea63-b5e3-417c-bc3b-49e121da0027/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-11-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ba30cf2-0019-4c66-9318-23c1283367f3/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-11-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4cdd93be-dfaf-465a-820f-616ae1f0f6b0/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/02f4f88f-5607-4fd6-a686-2d2b78890db2/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9e736ac9-65e1-44d7-a543-8e4893e0e0a7/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-02-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b51eca09-bc7d-447a-8cdc-e6066b910541/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-08-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9bf4061a-631f-4413-9e74-aaf653ffa30e/"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2021-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}, {"who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 0, "net": 4004.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029138.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026791.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026658.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}}], "activity": [{"date": "2026-08-31", "net": -115002.0}, {"date": "2026-09-04", "net": -100001.0}, {"date": "2026-09-14", "net": -15001.0}, {"date": "2026-09-23", "net": -65002.0}], "announcements": [{"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001193125-26-417944", "price_sensitive": true}, {"form": "SD", "date": "2026-09-23", "title": "Form SD", "accession": "0001193125-26-399390", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006947", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006935", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-371317", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-26", "title": "Form N-PX", "accession": "0001193125-26-368763", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000116", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000114", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001969223-26-000950", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001193125-26-359267", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-349396", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0001193125-26-349321", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334340", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-332824", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000900", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005406", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001090012-26-000100", "price_sensitive": false}], "performance": {"ticker": "DVN", "has_prices": true, "summary": {"n": 63, "avg": 0.44355945140612707, "win_rate": 0.8571428571428571, "best": 2.1798029556650254, "worst": -0.16046171354251337, "as_of": "2026-10-26"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-04-09", "score": 0.0, "ref_price": 47.88, "return": 0.07852965747702585}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-12-08", "score": 0.0, "ref_price": 37.57, "return": 0.3745009315943572}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 31.93, "return": 0.6172878170999061}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 30.62, "return": 0.6864794252122796}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 31.07, "return": 0.6620534277438043}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 26.8, "return": 0.926865671641791}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 37.31, "return": 0.3840793352988474}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 33.97, "return": 0.5201648513394173}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 36.73, "return": 0.40593520283147305}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-06-28", "score": 0.0, "ref_price": 47.4, "return": 0.089451476793249}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 15001.0, "date": "2024-03-28", "score": 0.0, "ref_price": 50.18, "return": 0.029095257074531703}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-03-28", "score": 0.0, "ref_price": 50.18, "return": 0.029095257074531703}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 15001.0, "date": "2023-12-29", "score": 0.0, "ref_price": 45.3, "return": 0.1399558498896248}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-12-29", "score": 0.0, "ref_price": 45.3, "return": 0.1399558498896248}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-09-29", "score": 0.0, "ref_price": 47.7, "return": 0.08259958071278821}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 15001.0, "date": "2023-09-29", "score": 0.0, "ref_price": 47.7, "return": 0.08259958071278821}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 15001.0, "date": "2023-06-30", "score": 0.0, "ref_price": 48.34, "return": 0.06826644600744719}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-06-30", "score": 0.0, "ref_price": 48.34, "return": 0.06826644600744719}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 50.61, "return": 0.020351709148389668}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 15001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 50.61, "return": 0.020351709148389668}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-12-30", "score": 0.0, "ref_price": 61.51, "return": -0.16046171354251337}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 15001.0, "date": "2022-12-30", "score": 0.0, "ref_price": 61.51, "return": -0.16046171354251337}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-09-30", "score": 0.0, "ref_price": 60.13, "return": -0.14119407949442878}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 15001.0, "date": "2022-09-30", "score": 0.0, "ref_price": 60.13, "return": -0.14119407949442878}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 57.68, "return": -0.1047156726768377}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-06-30", "score": 0.0, "ref_price": 55.11, "return": -0.06296497913264379}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 15001.0, "date": "2022-06-30", "score": 0.0, "ref_price": 55.11, "return": -0.06296497913264379}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 15001.0, "date": "2022-03-31", "score": 0.0, "ref_price": 59.13, "return": -0.1266700490444783}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-03-31", "score": 0.0, "ref_price": 59.13, "return": -0.1266700490444783}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 16.24, "return": 2.1798029556650254}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 16.24, "return": 2.1798029556650254}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-25", "score": 0.0, "ref_price": 17.78, "return": 1.9043869516310459}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-25", "score": 0.0, "ref_price": 17.78, "return": 1.9043869516310459}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-11-11", "score": 0.0, "ref_price": 22.53, "return": 1.2920550377274744}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 50001.0, "date": "2019-11-11", "score": 0.0, "ref_price": 22.53, "return": 1.2920550377274744}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-09", "score": 0.0, "ref_price": 25.83, "return": 0.9992257065427799}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-01-09", "score": 0.0, "ref_price": 25.83, "return": 0.9992257065427799}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-01-04", "score": 0.0, "ref_price": 24.57, "return": 1.1017501017501017}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 50001.0, "date": "2018-12-27", "score": 0.0, "ref_price": 22.9, "return": 1.2550218340611354}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-26", "score": 0.0, "ref_price": 32.38, "return": 0.5948116121062383}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-10", "score": 0.0, "ref_price": 37.3, "return": 0.3844504021447722}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-03-27", "score": 0.0, "ref_price": 31.71, "return": 0.6285083569851782}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-23", "score": 0.0, "ref_price": 31.43, "return": 0.6430162265351576}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-21", "score": 0.0, "ref_price": 30.57, "return": 0.6892378148511613}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-06", "score": 0.0, "ref_price": 38.38, "return": 0.3454924439812401}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-06", "score": 0.0, "ref_price": 38.38, "return": 0.3454924439812401}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-02-02", "score": 0.0, "ref_price": 40.03, "return": 0.2900324756432675}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-01-24", "score": 0.0, "ref_price": 44.52, "return": 0.15992812219227306}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-01-03", "score": 0.0, "ref_price": 42.72, "return": 0.20880149812734086}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-01-03", "score": 0.0, "ref_price": 42.72, "return": 0.20880149812734086}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-11-06", "score": 0.0, "ref_price": 40.86, "return": 0.26382770435633873}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-11-06", "score": 0.0, "ref_price": 40.86, "return": 0.26382770435633873}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-08-10", "score": 0.0, "ref_price": 31.76, "return": 0.6259445843828715}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-12-15", "score": 0.0, "ref_price": 40.2, "return": 0.2845771144278606}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-31", "score": 0.0, "ref_price": 40.2, "return": 0.2845771144278606}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-31", "score": 0.0, "ref_price": 40.2, "return": 0.2845771144278606}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-27", "score": 0.0, "ref_price": 40.2, "return": 0.2845771144278606}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-27", "score": 0.0, "ref_price": 40.2, "return": 0.2845771144278606}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-07-29", "score": 0.0, "ref_price": 40.2, "return": 0.2845771144278606}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-07-29", "score": 0.0, "ref_price": 40.2, "return": 0.2845771144278606}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-07-13", "score": 0.0, "ref_price": 40.2, "return": 0.2845771144278606}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-03-16", "score": 0.0, "ref_price": 40.2, "return": 0.2845771144278606}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-02-05", "score": 0.0, "ref_price": 40.2, "return": 0.2845771144278606}]}, "price_series": [{"date": "2016-10-26", "close": 40.2, "volume": 6908769.0}, {"date": "2016-10-27", "close": 40.46, "volume": 4303103.0}, {"date": "2016-10-28", "close": 39.18, "volume": 5872772.0}, {"date": "2016-10-31", "close": 37.89, "volume": 6901822.0}, {"date": "2016-11-01", "close": 37.69, "volume": 6468438.0}, {"date": "2016-11-02", "close": 39.55, "volume": 12152820.0}, {"date": "2016-11-03", "close": 40.51, "volume": 7930134.0}, {"date": "2016-11-04", "close": 40.19, "volume": 5987783.0}, {"date": "2016-11-07", "close": 41.82, "volume": 5333518.0}, {"date": "2016-11-08", "close": 41.98, "volume": 4293201.0}, {"date": "2016-11-09", "close": 43.62, "volume": 6196267.0}, {"date": "2016-11-10", "close": 43.14, "volume": 5621644.0}, {"date": "2016-11-11", "close": 41.85, "volume": 5287922.0}, {"date": "2016-11-14", "close": 42.81, "volume": 4828093.0}, {"date": "2016-11-15", "close": 45.0, "volume": 6640476.0}, {"date": "2016-11-16", "close": 43.98, "volume": 5221694.0}, {"date": "2016-11-17", "close": 42.87, "volume": 6041631.0}, {"date": "2016-11-18", "close": 43.82, "volume": 4765862.0}, {"date": "2016-11-21", "close": 44.9, "volume": 4861788.0}, {"date": "2016-11-22", "close": 44.48, "volume": 4342088.0}, {"date": "2016-11-23", "close": 45.04, "volume": 2926253.0}, {"date": "2016-11-25", "close": 44.23, "volume": 1962350.0}, {"date": "2016-11-28", "close": 42.65, "volume": 5742792.0}, {"date": "2016-11-29", "close": 42.16, "volume": 7671411.0}, {"date": "2016-11-30", "close": 48.33, "volume": 17512560.0}, {"date": "2016-12-01", "close": 47.85, "volume": 7154963.0}, {"date": "2016-12-02", "close": 47.85, "volume": 4453414.0}, {"date": "2016-12-05", "close": 47.74, "volume": 4281855.0}, {"date": "2016-12-06", "close": 47.31, "volume": 5334791.0}, {"date": "2016-12-07", "close": 47.55, "volume": 4936673.0}, {"date": "2016-12-08", "close": 47.74, "volume": 4987316.0}, {"date": "2016-12-09", "close": 48.07, "volume": 3675213.0}, {"date": "2016-12-12", "close": 48.12, "volume": 7602836.0}, {"date": "2016-12-13", "close": 48.19, "volume": 4447891.0}, {"date": "2016-12-14", "close": 47.02, "volume": 5678919.0}, {"date": "2016-12-15", "close": 47.53, "volume": 4983879.0}, {"date": "2016-12-16", "close": 47.38, "volume": 4847585.0}, {"date": "2016-12-19", "close": 47.04, "volume": 3655855.0}, {"date": "2016-12-20", "close": 46.66, "volume": 3371161.0}, {"date": "2016-12-21", "close": 46.57, "volume": 2788816.0}, {"date": "2016-12-22", "close": 46.9, "volume": 4874444.0}, {"date": "2016-12-23", "close": 46.54, "volume": 2726809.0}, {"date": "2016-12-27", "close": 46.84, "volume": 1792118.0}, {"date": "2016-12-28", "close": 46.24, "volume": 2371290.0}, {"date": "2016-12-29", "close": 45.95, "volume": 2111792.0}, {"date": "2016-12-30", "close": 45.67, "volume": 2871759.0}, {"date": "2017-01-03", "close": 47.08, "volume": 5827736.0}, {"date": "2017-01-04", "close": 47.5, "volume": 3706108.0}, {"date": "2017-01-05", "close": 49.01, "volume": 6412979.0}, {"date": "2017-01-06", "close": 48.67, "volume": 3193835.0}, {"date": "2017-01-09", "close": 46.58, "volume": 5736085.0}, {"date": "2017-01-10", "close": 46.7, "volume": 4642302.0}, {"date": "2017-01-11", "close": 47.4, "volume": 3997619.0}, {"date": "2017-01-12", "close": 46.46, "volume": 4433025.0}, {"date": "2017-01-13", "close": 46.41, "volume": 3081644.0}, {"date": "2017-01-17", "close": 46.48, "volume": 3376768.0}, {"date": "2017-01-18", "close": 46.36, "volume": 3649728.0}, {"date": "2017-01-19", "close": 46.09, "volume": 2602026.0}, {"date": "2017-01-20", "close": 46.26, "volume": 3571340.0}, {"date": "2017-01-23", "close": 45.63, "volume": 4985253.0}, {"date": "2017-01-24", "close": 46.59, "volume": 3185571.0}, {"date": "2017-01-25", "close": 46.46, "volume": 4992554.0}, {"date": "2017-01-26", "close": 47.15, "volume": 3017961.0}, {"date": "2017-01-27", "close": 46.64, "volume": 2726426.0}, {"date": "2017-01-30", "close": 45.07, "volume": 4125964.0}, {"date": "2017-01-31", "close": 45.54, "volume": 3493565.0}, {"date": "2017-02-01", "close": 45.54, "volume": 3566555.0}, {"date": "2017-02-02", "close": 45.65, "volume": 3269899.0}, {"date": "2017-02-03", "close": 46.79, "volume": 3824691.0}, {"date": "2017-02-06", "close": 45.27, "volume": 3629207.0}, {"date": "2017-02-07", "close": 44.14, "volume": 3852930.0}, {"date": "2017-02-08", "close": 44.06, "volume": 4355873.0}, {"date": "2017-02-09", "close": 44.75, "volume": 2914951.0}, {"date": "2017-02-10", "close": 45.41, "volume": 2885965.0}, {"date": "2017-02-13", "close": 45.26, "volume": 3261624.0}, {"date": "2017-02-14", "close": 45.94, "volume": 3360115.0}, {"date": "2017-02-15", "close": 44.23, "volume": 9501461.0}, {"date": "2017-02-16", "close": 44.11, "volume": 6199096.0}, {"date": "2017-02-17", "close": 44.17, "volume": 3362691.0}, {"date": "2017-02-21", "close": 45.06, "volume": 4971890.0}, {"date": "2017-02-22", "close": 43.76, "volume": 4805784.0}, {"date": "2017-02-23", "close": 43.99, "volume": 4982412.0}, {"date": "2017-02-24", "close": 42.81, "volume": 4573660.0}, {"date": "2017-02-27", "close": 43.06, "volume": 7623556.0}, {"date": "2017-02-28", "close": 43.36, "volume": 5194195.0}, {"date": "2017-03-01", "close": 44.63, "volume": 4669388.0}, {"date": "2017-03-02", "close": 43.47, "volume": 4393005.0}, {"date": "2017-03-03", "close": 43.35, "volume": 2677423.0}, {"date": "2017-03-06", "close": 43.94, "volume": 3201454.0}, {"date": "2017-03-07", "close": 43.56, "volume": 2843129.0}, {"date": "2017-03-08", "close": 40.72, "volume": 7773101.0}, {"date": "2017-03-09", "close": 40.77, "volume": 8696682.0}, {"date": "2017-03-10", "close": 40.26, "volume": 5036025.0}, {"date": "2017-03-13", "close": 40.96, "volume": 4366698.0}, {"date": "2017-03-14", "close": 40.02, "volume": 5859523.0}, {"date": "2017-03-15", "close": 41.12, "volume": 3497609.0}, {"date": "2017-03-16", "close": 40.72, "volume": 2900196.0}, {"date": "2017-03-17", "close": 40.54, "volume": 5179635.0}, {"date": "2017-03-20", "close": 40.54, "volume": 3295470.0}, {"date": "2017-03-21", "close": 39.8, "volume": 3960810.0}, {"date": "2017-03-22", "close": 39.34, "volume": 4560934.0}, {"date": "2017-03-23", "close": 39.09, "volume": 4051939.0}, {"date": "2017-03-24", "close": 38.8, "volume": 4148482.0}, {"date": "2017-03-27", "close": 38.88, "volume": 4044995.0}, {"date": "2017-03-28", "close": 39.62, "volume": 4889228.0}, {"date": "2017-03-29", "close": 41.22, "volume": 5821193.0}, {"date": "2017-03-30", "close": 41.45, "volume": 6667205.0}, {"date": "2017-03-31", "close": 41.72, "volume": 4806903.0}, {"date": "2017-04-03", "close": 42.03, "volume": 4297991.0}, {"date": "2017-04-04", "close": 42.49, "volume": 3850646.0}, {"date": "2017-04-05", "close": 41.52, "volume": 5678645.0}, {"date": "2017-04-06", "close": 42.88, "volume": 6989275.0}, {"date": "2017-04-07", "close": 42.54, "volume": 3710112.0}, {"date": "2017-04-10", "close": 43.06, "volume": 3179039.0}, {"date": "2017-04-11", "close": 42.52, "volume": 7315089.0}, {"date": "2017-04-12", "close": 41.87, "volume": 3899821.0}, {"date": "2017-04-13", "close": 40.65, "volume": 4506467.0}, {"date": "2017-04-17", "close": 41.01, "volume": 4373761.0}, {"date": "2017-04-18", "close": 40.53, "volume": 4158743.0}, {"date": "2017-04-19", "close": 39.25, "volume": 4839713.0}, {"date": "2017-04-20", "close": 39.7, "volume": 3502153.0}, {"date": "2017-04-21", "close": 39.73, "volume": 4301168.0}, {"date": "2017-04-24", "close": 39.82, "volume": 3609410.0}, {"date": "2017-04-25", "close": 40.59, "volume": 3726799.0}, {"date": "2017-04-26", "close": 40.59, "volume": 4125538.0}, {"date": "2017-04-27", "close": 39.35, "volume": 5109809.0}, {"date": "2017-04-28", "close": 39.49, "volume": 3660985.0}, {"date": "2017-05-01", "close": 39.31, "volume": 2949736.0}, {"date": "2017-05-02", "close": 38.85, "volume": 5241642.0}, {"date": "2017-05-03", "close": 38.17, "volume": 7651042.0}, {"date": "2017-05-04", "close": 36.98, "volume": 7535731.0}, {"date": "2017-05-05", "close": 38.02, "volume": 4873972.0}, {"date": "2017-05-08", "close": 38.16, "volume": 4135657.0}, {"date": "2017-05-09", "close": 37.89, "volume": 3550074.0}, {"date": "2017-05-10", "close": 38.54, "volume": 5631504.0}, {"date": "2017-05-11", "close": 37.95, "volume": 3640633.0}, {"date": "2017-05-12", "close": 37.86, "volume": 3000855.0}, {"date": "2017-05-15", "close": 38.16, "volume": 4213099.0}, {"date": "2017-05-16", "close": 37.92, "volume": 3758330.0}, {"date": "2017-05-17", "close": 37.35, "volume": 4631300.0}, {"date": "2017-05-18", "close": 36.9, "volume": 5053565.0}, {"date": "2017-05-19", "close": 38.39, "volume": 4251544.0}, {"date": "2017-05-22", "close": 38.08, "volume": 3904797.0}, {"date": "2017-05-23", "close": 37.82, "volume": 3212429.0}, {"date": "2017-05-24", "close": 37.13, "volume": 5058629.0}, {"date": "2017-05-25", "close": 35.73, "volume": 5322103.0}, {"date": "2017-05-26", "close": 35.82, "volume": 3719634.0}, {"date": "2017-05-30", "close": 34.49, "volume": 5530149.0}, {"date": "2017-05-31", "close": 33.98, "volume": 9032023.0}, {"date": "2017-06-01", "close": 34.27, "volume": 4212991.0}, {"date": "2017-06-02", "close": 33.13, "volume": 6471200.0}, {"date": "2017-06-05", "close": 33.05, "volume": 5085441.0}, {"date": "2017-06-06", "close": 33.9, "volume": 7248710.0}, {"date": "2017-06-07", "close": 31.92, "volume": 8373679.0}, {"date": "2017-06-08", "close": 31.49, "volume": 5996454.0}, {"date": "2017-06-09", "close": 32.58, "volume": 6912224.0}, {"date": "2017-06-12", "close": 32.72, "volume": 5624858.0}, {"date": "2017-06-13", "close": 33.49, "volume": 4477391.0}, {"date": "2017-06-14", "close": 32.19, "volume": 7083002.0}, {"date": "2017-06-15", "close": 31.49, "volume": 5193432.0}, {"date": "2017-06-16", "close": 31.76, "volume": 6384448.0}, {"date": "2017-06-19", "close": 31.32, "volume": 4684338.0}, {"date": "2017-06-20", "close": 31.16, "volume": 5584961.0}, {"date": "2017-06-21", "close": 30.15, "volume": 6774446.0}, {"date": "2017-06-22", "close": 30.01, "volume": 5805395.0}, {"date": "2017-06-23", "close": 30.48, "volume": 4161284.0}, {"date": "2017-06-26", "close": 30.72, "volume": 5088505.0}, {"date": "2017-06-27", "close": 30.35, "volume": 9617865.0}, {"date": "2017-06-28", "close": 30.55, "volume": 7398080.0}, {"date": "2017-06-29", "close": 31.81, "volume": 7408624.0}, {"date": "2017-06-30", "close": 31.97, "volume": 6659746.0}, {"date": "2017-07-03", "close": 32.78, "volume": 2652058.0}, {"date": "2017-07-05", "close": 31.1, "volume": 7234684.0}, {"date": "2017-07-06", "close": 30.18, "volume": 7081444.0}, {"date": "2017-07-07", "close": 29.54, "volume": 7301692.0}, {"date": "2017-07-10", "close": 29.73, "volume": 7655018.0}, {"date": "2017-07-11", "close": 30.53, "volume": 7450460.0}, {"date": "2017-07-12", "close": 30.81, "volume": 5667720.0}, {"date": "2017-07-13", "close": 31.2, "volume": 4550262.0}, {"date": "2017-07-14", "close": 31.65, "volume": 4845376.0}, {"date": "2017-07-17", "close": 31.35, "volume": 5803459.0}, {"date": "2017-07-18", "close": 31.36, "volume": 4573909.0}, {"date": "2017-07-19", "close": 32.5, "volume": 5497980.0}, {"date": "2017-07-20", "close": 31.99, "volume": 4940562.0}, {"date": "2017-07-21", "close": 31.96, "volume": 3772855.0}, {"date": "2017-07-24", "close": 31.74, "volume": 4171214.0}, {"date": "2017-07-25", "close": 32.98, "volume": 5463748.0}, {"date": "2017-07-26", "close": 32.99, "volume": 6257780.0}, {"date": "2017-07-27", "close": 33.47, "volume": 3591205.0}, {"date": "2017-07-28", "close": 33.21, "volume": 4305359.0}, {"date": "2017-07-31", "close": 33.31, "volume": 3790637.0}, {"date": "2017-08-01", "close": 32.98, "volume": 4607318.0}, {"date": "2017-08-02", "close": 33.4, "volume": 5605136.0}, {"date": "2017-08-03", "close": 32.27, "volume": 6413860.0}, {"date": "2017-08-04", "close": 33.66, "volume": 7148380.0}, {"date": "2017-08-07", "close": 32.4, "volume": 4378761.0}, {"date": "2017-08-08", "close": 32.14, "volume": 6159901.0}, {"date": "2017-08-09", "close": 32.08, "volume": 4297889.0}, {"date": "2017-08-10", "close": 31.76, "volume": 4009766.0}, {"date": "2017-08-11", "close": 31.61, "volume": 3587892.0}, {"date": "2017-08-14", "close": 31.07, "volume": 3092466.0}, {"date": "2017-08-15", "close": 30.92, "volume": 4004816.0}, {"date": "2017-08-16", "close": 30.66, "volume": 3842882.0}, {"date": "2017-08-17", "close": 30.18, "volume": 3765248.0}, {"date": "2017-08-18", "close": 30.4, "volume": 4204081.0}, {"date": "2017-08-21", "close": 30.34, "volume": 2906797.0}, {"date": "2017-08-22", "close": 30.4, "volume": 3930958.0}, {"date": "2017-08-23", "close": 30.98, "volume": 3319922.0}, {"date": "2017-08-24", "close": 31.12, "volume": 3820809.0}, {"date": "2017-08-25", "close": 31.16, "volume": 3246841.0}, {"date": "2017-08-28", "close": 30.93, "volume": 2966873.0}, {"date": "2017-08-29", "close": 30.99, "volume": 3435210.0}, {"date": "2017-08-30", "close": 30.96, "volume": 3214404.0}, {"date": "2017-08-31", "close": 31.4, "volume": 5333134.0}, {"date": "2017-09-01", "close": 32.11, "volume": 3819913.0}, {"date": "2017-09-05", "close": 32.13, "volume": 3839910.0}, {"date": "2017-09-06", "close": 32.68, "volume": 3793898.0}, {"date": "2017-09-07", "close": 32.39, "volume": 2903299.0}, {"date": "2017-09-08", "close": 31.47, "volume": 4439919.0}, {"date": "2017-09-11", "close": 31.81, "volume": 3862738.0}, {"date": "2017-09-12", "close": 32.17, "volume": 3620038.0}, {"date": "2017-09-13", "close": 33.51, "volume": 6000432.0}, {"date": "2017-09-14", "close": 33.9, "volume": 5576919.0}, {"date": "2017-09-15", "close": 33.65, "volume": 4708305.0}, {"date": "2017-09-18", "close": 33.97, "volume": 4305798.0}, {"date": "2017-09-19", "close": 33.77, "volume": 3604989.0}, {"date": "2017-09-20", "close": 34.89, "volume": 4999490.0}, {"date": "2017-09-21", "close": 35.35, "volume": 4755548.0}, {"date": "2017-09-22", "close": 35.78, "volume": 4729095.0}, {"date": "2017-09-25", "close": 36.67, "volume": 4336215.0}, {"date": "2017-09-26", "close": 36.93, "volume": 4577537.0}, {"date": "2017-09-27", "close": 37.17, "volume": 4566704.0}, {"date": "2017-09-28", "close": 36.59, "volume": 5216252.0}, {"date": "2017-09-29", "close": 36.71, "volume": 5502053.0}, {"date": "2017-10-02", "close": 36.6, "volume": 4673237.0}, {"date": "2017-10-03", "close": 36.53, "volume": 3003098.0}, {"date": "2017-10-04", "close": 35.86, "volume": 4375524.0}, {"date": "2017-10-05", "close": 36.35, "volume": 3353968.0}, {"date": "2017-10-06", "close": 35.78, "volume": 3174065.0}, {"date": "2017-10-09", "close": 35.89, "volume": 3067179.0}, {"date": "2017-10-10", "close": 36.0, "volume": 4089013.0}, {"date": "2017-10-11", "close": 36.08, "volume": 3322733.0}, {"date": "2017-10-12", "close": 35.61, "volume": 3261137.0}, {"date": "2017-10-13", "close": 35.87, "volume": 2461688.0}, {"date": "2017-10-16", "close": 35.85, "volume": 3566357.0}, {"date": "2017-10-17", "close": 35.73, "volume": 3159239.0}, {"date": "2017-10-18", "close": 35.22, "volume": 3553663.0}, {"date": "2017-10-19", "close": 34.95, "volume": 2892551.0}, {"date": "2017-10-20", "close": 34.93, "volume": 2912074.0}, {"date": "2017-10-23", "close": 34.65, "volume": 3352947.0}, {"date": "2017-10-24", "close": 34.84, "volume": 4237728.0}, {"date": "2017-10-25", "close": 34.35, "volume": 3647611.0}, {"date": "2017-10-26", "close": 34.91, "volume": 5216556.0}, {"date": "2017-10-27", "close": 35.88, "volume": 4530057.0}, {"date": "2017-10-30", "close": 36.0, "volume": 8142741.0}, {"date": "2017-10-31", "close": 36.9, "volume": 5584168.0}, {"date": "2017-11-01", "close": 39.08, "volume": 9302987.0}, {"date": "2017-11-02", "close": 38.83, "volume": 9585619.0}, {"date": "2017-11-03", "close": 39.27, "volume": 6359114.0}, {"date": "2017-11-06", "close": 40.86, "volume": 9214555.0}, {"date": "2017-11-07", "close": 41.26, "volume": 10660560.0}, {"date": "2017-11-08", "close": 40.26, "volume": 6517099.0}, {"date": "2017-11-09", "close": 40.81, "volume": 6213362.0}, {"date": "2017-11-10", "close": 40.41, "volume": 4437430.0}, {"date": "2017-11-13", "close": 39.65, "volume": 4681297.0}, {"date": "2017-11-14", "close": 38.23, "volume": 4204418.0}, {"date": "2017-11-15", "close": 37.91, "volume": 4693325.0}, {"date": "2017-11-16", "close": 38.16, "volume": 4537120.0}, {"date": "2017-11-17", "close": 38.68, "volume": 3249406.0}, {"date": "2017-11-20", "close": 37.41, "volume": 5144512.0}, {"date": "2017-11-21", "close": 37.55, "volume": 3584976.0}, {"date": "2017-11-22", "close": 37.99, "volume": 2562778.0}, {"date": "2017-11-24", "close": 38.03, "volume": 1526067.0}, {"date": "2017-11-27", "close": 36.79, "volume": 4591204.0}, {"date": "2017-11-28", "close": 37.17, "volume": 2845575.0}, {"date": "2017-11-29", "close": 37.1, "volume": 5561786.0}, {"date": "2017-11-30", "close": 38.53, "volume": 7912706.0}, {"date": "2017-12-01", "close": 38.84, "volume": 5809296.0}, {"date": "2017-12-04", "close": 38.64, "volume": 5415698.0}, {"date": "2017-12-05", "close": 38.38, "volume": 3968891.0}, {"date": "2017-12-06", "close": 36.88, "volume": 3670190.0}, {"date": "2017-12-07", "close": 37.15, "volume": 2854565.0}, {"date": "2017-12-08", "close": 38.05, "volume": 7560956.0}, {"date": "2017-12-11", "close": 38.49, "volume": 2960524.0}, {"date": "2017-12-12", "close": 38.41, "volume": 3686541.0}, {"date": "2017-12-13", "close": 38.12, "volume": 3056662.0}, {"date": "2017-12-14", "close": 38.0, "volume": 3799536.0}, {"date": "2017-12-15", "close": 37.68, "volume": 8029783.0}, {"date": "2017-12-18", "close": 38.06, "volume": 5318412.0}, {"date": "2017-12-19", "close": 38.7, "volume": 5486603.0}, {"date": "2017-12-20", "close": 39.84, "volume": 5830394.0}, {"date": "2017-12-21", "close": 40.92, "volume": 5680677.0}, {"date": "2017-12-22", "close": 41.57, "volume": 4245160.0}, {"date": "2017-12-26", "close": 42.58, "volume": 3776527.0}, {"date": "2017-12-27", "close": 41.84, "volume": 2826128.0}, {"date": "2017-12-28", "close": 41.76, "volume": 2224648.0}, {"date": "2017-12-29", "close": 41.4, "volume": 2763949.0}, {"date": "2018-01-02", "close": 42.23, "volume": 4782523.0}, {"date": "2018-01-03", "close": 42.72, "volume": 3908733.0}, {"date": "2018-01-04", "close": 43.23, "volume": 4243407.0}, {"date": "2018-01-05", "close": 43.11, "volume": 3722010.0}, {"date": "2018-01-08", "close": 43.25, "volume": 3595838.0}, {"date": "2018-01-09", "close": 42.54, "volume": 5825436.0}, {"date": "2018-01-10", "close": 42.18, "volume": 3456692.0}, {"date": "2018-01-11", "close": 43.07, "volume": 6856908.0}, {"date": "2018-01-12", "close": 44.04, "volume": 7671384.0}, {"date": "2018-01-16", "close": 43.26, "volume": 5548983.0}, {"date": "2018-01-17", "close": 43.44, "volume": 4341487.0}, {"date": "2018-01-18", "close": 43.2, "volume": 2714666.0}, {"date": "2018-01-19", "close": 42.85, "volume": 5589206.0}, {"date": "2018-01-22", "close": 44.81, "volume": 4736953.0}, {"date": "2018-01-23", "close": 44.52, "volume": 4055230.0}, {"date": "2018-01-24", "close": 44.52, "volume": 4640595.0}, {"date": "2018-01-25", "close": 43.91, "volume": 3634109.0}, {"date": "2018-01-26", "close": 43.86, "volume": 2714864.0}, {"date": "2018-01-29", "close": 43.33, "volume": 3401046.0}, {"date": "2018-01-30", "close": 41.52, "volume": 6399662.0}, {"date": "2018-01-31", "close": 41.37, "volume": 4523427.0}, {"date": "2018-02-01", "close": 42.22, "volume": 7324000.0}, {"date": "2018-02-02", "close": 40.03, "volume": 5905937.0}, {"date": "2018-02-05", "close": 38.65, "volume": 8405742.0}, {"date": "2018-02-06", "close": 38.38, "volume": 8517002.0}, {"date": "2018-02-07", "close": 36.76, "volume": 8465778.0}, {"date": "2018-02-08", "close": 34.94, "volume": 7538998.0}, {"date": "2018-02-09", "close": 34.68, "volume": 11522570.0}, {"date": "2018-02-12", "close": 35.78, "volume": 6541987.0}, {"date": "2018-02-13", "close": 34.57, "volume": 4872764.0}, {"date": "2018-02-14", "close": 35.56, "volume": 6463497.0}, {"date": "2018-02-15", "close": 34.74, "volume": 6821434.0}, {"date": "2018-02-16", "close": 34.11, "volume": 6752839.0}, {"date": "2018-02-20", "close": 34.65, "volume": 6343084.0}, {"date": "2018-02-21", "close": 30.57, "volume": 31039150.0}, {"date": "2018-02-22", "close": 30.41, "volume": 18516290.0}, {"date": "2018-02-23", "close": 31.43, "volume": 11873380.0}, {"date": "2018-02-26", "close": 31.61, "volume": 11021170.0}, {"date": "2018-02-27", "close": 31.86, "volume": 10580370.0}, {"date": "2018-02-28", "close": 30.67, "volume": 12818820.0}, {"date": "2018-03-01", "close": 30.54, "volume": 8932285.0}, {"date": "2018-03-02", "close": 31.36, "volume": 9107419.0}, {"date": "2018-03-05", "close": 32.0, "volume": 9204218.0}, {"date": "2018-03-06", "close": 31.33, "volume": 6883345.0}, {"date": "2018-03-07", "close": 30.95, "volume": 6485276.0}, {"date": "2018-03-08", "close": 32.39, "volume": 12142030.0}, {"date": "2018-03-09", "close": 32.72, "volume": 9139491.0}, {"date": "2018-03-12", "close": 32.82, "volume": 7303005.0}, {"date": "2018-03-13", "close": 32.79, "volume": 9880171.0}, {"date": "2018-03-14", "close": 32.62, "volume": 9723409.0}, {"date": "2018-03-15", "close": 31.71, "volume": 9677929.0}, {"date": "2018-03-16", "close": 31.96, "volume": 10675460.0}, {"date": "2018-03-19", "close": 31.16, "volume": 9514290.0}, {"date": "2018-03-20", "close": 31.55, "volume": 8607801.0}, {"date": "2018-03-21", "close": 32.92, "volume": 10172350.0}, {"date": "2018-03-22", "close": 32.29, "volume": 8551965.0}, {"date": "2018-03-23", "close": 32.23, "volume": 8514905.0}, {"date": "2018-03-26", "close": 32.47, "volume": 6323400.0}, {"date": "2018-03-27", "close": 31.71, "volume": 6045092.0}, {"date": "2018-03-28", "close": 31.2, "volume": 7075534.0}, {"date": "2018-03-29", "close": 31.79, "volume": 6290353.0}, {"date": "2018-04-02", "close": 30.35, "volume": 8064689.0}, {"date": "2018-04-03", "close": 31.37, "volume": 7195043.0}, {"date": "2018-04-04", "close": 31.32, "volume": 6405453.0}, {"date": "2018-04-05", "close": 32.29, "volume": 5642130.0}, {"date": "2018-04-06", "close": 31.45, "volume": 6501924.0}, {"date": "2018-04-09", "close": 31.47, "volume": 6724532.0}, {"date": "2018-04-10", "close": 33.6, "volume": 8653653.0}, {"date": "2018-04-11", "close": 33.74, "volume": 6237988.0}, {"date": "2018-04-12", "close": 32.83, "volume": 9884735.0}, {"date": "2018-04-13", "close": 33.6, "volume": 7749165.0}, {"date": "2018-04-16", "close": 33.62, "volume": 4698530.0}, {"date": "2018-04-17", "close": 33.69, "volume": 5516442.0}, {"date": "2018-04-18", "close": 36.1, "volume": 14951190.0}, {"date": "2018-04-19", "close": 35.69, "volume": 12063790.0}, {"date": "2018-04-20", "close": 35.4, "volume": 8330467.0}, {"date": "2018-04-23", "close": 35.43, "volume": 5009747.0}, {"date": "2018-04-24", "close": 34.48, "volume": 9014469.0}, {"date": "2018-04-25", "close": 35.2, "volume": 7851930.0}, {"date": "2018-04-26", "close": 35.78, "volume": 6399771.0}, {"date": "2018-04-27", "close": 35.75, "volume": 6937346.0}, {"date": "2018-04-30", "close": 36.33, "volume": 6284521.0}, {"date": "2018-05-01", "close": 36.2, "volume": 5653203.0}, {"date": "2018-05-02", "close": 38.23, "volume": 17267600.0}, {"date": "2018-05-03", "close": 37.2, "volume": 8728989.0}, {"date": "2018-05-04", "close": 37.87, "volume": 6466406.0}, {"date": "2018-05-07", "close": 37.89, "volume": 10409880.0}, {"date": "2018-05-08", "close": 39.02, "volume": 12151480.0}, {"date": "2018-05-09", "close": 40.22, "volume": 13496260.0}, {"date": "2018-05-10", "close": 40.89, "volume": 8152689.0}, {"date": "2018-05-11", "close": 40.95, "volume": 10409170.0}, {"date": "2018-05-14", "close": 41.32, "volume": 6328507.0}, {"date": "2018-05-15", "close": 41.28, "volume": 7386058.0}, {"date": "2018-05-16", "close": 41.4, "volume": 4742341.0}, {"date": "2018-05-17", "close": 42.36, "volume": 6620144.0}, {"date": "2018-05-18", "close": 41.96, "volume": 4231249.0}, {"date": "2018-05-21", "close": 42.33, "volume": 4461639.0}, {"date": "2018-05-22", "close": 41.8, "volume": 6311616.0}, {"date": "2018-05-23", "close": 42.19, "volume": 6359929.0}, {"date": "2018-05-24", "close": 41.69, "volume": 6046265.0}, {"date": "2018-05-25", "close": 40.58, "volume": 6948699.0}, {"date": "2018-05-29", "close": 40.89, "volume": 5294271.0}, {"date": "2018-05-30", "close": 41.93, "volume": 6165305.0}, {"date": "2018-05-31", "close": 41.57, "volume": 5364686.0}, {"date": "2018-06-01", "close": 41.4, "volume": 4966879.0}, {"date": "2018-06-04", "close": 40.09, "volume": 7568568.0}, {"date": "2018-06-05", "close": 39.32, "volume": 10997490.0}, {"date": "2018-06-06", "close": 41.51, "volume": 11927740.0}, {"date": "2018-06-07", "close": 41.95, "volume": 5949231.0}, {"date": "2018-06-08", "close": 42.16, "volume": 5371819.0}, {"date": "2018-06-11", "close": 42.27, "volume": 6878671.0}, {"date": "2018-06-12", "close": 41.93, "volume": 7041475.0}, {"date": "2018-06-13", "close": 42.59, "volume": 6242659.0}, {"date": "2018-06-14", "close": 41.71, "volume": 5515694.0}, {"date": "2018-06-15", "close": 40.25, "volume": 9282710.0}, {"date": "2018-06-18", "close": 41.1, "volume": 5911376.0}, {"date": "2018-06-19", "close": 41.61, "volume": 5951856.0}, {"date": "2018-06-20", "close": 42.61, "volume": 7270798.0}, {"date": "2018-06-21", "close": 41.15, "volume": 6101062.0}, {"date": "2018-06-22", "close": 43.28, "volume": 8104610.0}, {"date": "2018-06-25", "close": 41.89, "volume": 5697478.0}, {"date": "2018-06-26", "close": 42.59, "volume": 5053863.0}, {"date": "2018-06-27", "close": 43.47, "volume": 8072080.0}, {"date": "2018-06-28", "close": 43.58, "volume": 6250019.0}, {"date": "2018-06-29", "close": 43.96, "volume": 6191638.0}, {"date": "2018-07-02", "close": 43.53, "volume": 4360380.0}, {"date": "2018-07-03", "close": 44.0, "volume": 4132928.0}, {"date": "2018-07-05", "close": 43.99, "volume": 5292858.0}, {"date": "2018-07-06", "close": 44.51, "volume": 4270212.0}, {"date": "2018-07-09", "close": 45.3, "volume": 4717840.0}, {"date": "2018-07-10", "close": 45.61, "volume": 7516422.0}, {"date": "2018-07-11", "close": 44.12, "volume": 5112738.0}, {"date": "2018-07-12", "close": 43.93, "volume": 4959433.0}, {"date": "2018-07-13", "close": 44.72, "volume": 6548655.0}, {"date": "2018-07-16", "close": 44.21, "volume": 5571272.0}, {"date": "2018-07-17", "close": 44.08, "volume": 4823365.0}, {"date": "2018-07-18", "close": 43.75, "volume": 8151721.0}, {"date": "2018-07-19", "close": 44.14, "volume": 5095070.0}, {"date": "2018-07-20", "close": 44.14, "volume": 5088273.0}, {"date": "2018-07-23", "close": 44.21, "volume": 3822904.0}, {"date": "2018-07-24", "close": 44.56, "volume": 4229440.0}, {"date": "2018-07-25", "close": 45.27, "volume": 4532950.0}, {"date": "2018-07-26", "close": 45.15, "volume": 4958227.0}, {"date": "2018-07-27", "close": 44.55, "volume": 4340475.0}, {"date": "2018-07-30", "close": 45.06, "volume": 5579869.0}, {"date": "2018-07-31", "close": 45.01, "volume": 5561163.0}, {"date": "2018-08-01", "close": 43.47, "volume": 16518990.0}, {"date": "2018-08-02", "close": 43.94, "volume": 6355907.0}, {"date": "2018-08-03", "close": 43.05, "volume": 6217812.0}, {"date": "2018-08-06", "close": 43.65, "volume": 6769572.0}, {"date": "2018-08-07", "close": 43.45, "volume": 5731650.0}, {"date": "2018-08-08", "close": 42.67, "volume": 7014059.0}, {"date": "2018-08-09", "close": 42.07, "volume": 5647047.0}, {"date": "2018-08-10", "close": 42.84, "volume": 5552522.0}, {"date": "2018-08-13", "close": 42.07, "volume": 5495124.0}, {"date": "2018-08-14", "close": 42.41, "volume": 4485600.0}, {"date": "2018-08-15", "close": 40.48, "volume": 8209344.0}, {"date": "2018-08-16", "close": 40.68, "volume": 5371367.0}, {"date": "2018-08-17", "close": 40.6, "volume": 4513033.0}, {"date": "2018-08-20", "close": 41.04, "volume": 4127782.0}, {"date": "2018-08-21", "close": 41.85, "volume": 4872233.0}, {"date": "2018-08-22", "close": 42.71, "volume": 5292769.0}, {"date": "2018-08-23", "close": 42.52, "volume": 4245040.0}, {"date": "2018-08-24", "close": 42.66, "volume": 3543773.0}, {"date": "2018-08-27", "close": 42.88, "volume": 3872012.0}, {"date": "2018-08-28", "close": 42.51, "volume": 4761779.0}, {"date": "2018-08-29", "close": 42.96, "volume": 4551077.0}, {"date": "2018-08-30", "close": 43.13, "volume": 4176111.0}, {"date": "2018-08-31", "close": 42.93, "volume": 3774614.0}, {"date": "2018-09-04", "close": 42.35, "volume": 4972832.0}, {"date": "2018-09-05", "close": 41.71, "volume": 7087662.0}, {"date": "2018-09-06", "close": 40.63, "volume": 9189471.0}, {"date": "2018-09-07", "close": 40.47, "volume": 7669190.0}, {"date": "2018-09-10", "close": 40.51, "volume": 5679907.0}, {"date": "2018-09-11", "close": 41.49, "volume": 7605928.0}, {"date": "2018-09-12", "close": 41.95, "volume": 8552281.0}, {"date": "2018-09-13", "close": 40.88, "volume": 7539333.0}, {"date": "2018-09-14", "close": 39.67, "volume": 11374620.0}, {"date": "2018-09-17", "close": 38.81, "volume": 10601550.0}, {"date": "2018-09-18", "close": 39.33, "volume": 6920352.0}, {"date": "2018-09-19", "close": 39.87, "volume": 5806134.0}, {"date": "2018-09-20", "close": 40.11, "volume": 5157835.0}, {"date": "2018-09-21", "close": 40.55, "volume": 9806878.0}, {"date": "2018-09-24", "close": 41.55, "volume": 6365479.0}, {"date": "2018-09-25", "close": 41.41, "volume": 5722757.0}, {"date": "2018-09-26", "close": 39.68, "volume": 8151872.0}, {"date": "2018-09-27", "close": 39.38, "volume": 5682246.0}, {"date": "2018-09-28", "close": 39.94, "volume": 7131722.0}, {"date": "2018-10-01", "close": 40.2, "volume": 5902476.0}, {"date": "2018-10-02", "close": 39.86, "volume": 6587900.0}, {"date": "2018-10-03", "close": 40.65, "volume": 6084065.0}, {"date": "2018-10-04", "close": 40.14, "volume": 4255434.0}, {"date": "2018-10-05", "close": 40.04, "volume": 5085523.0}, {"date": "2018-10-08", "close": 38.78, "volume": 8174847.0}, {"date": "2018-10-09", "close": 39.51, "volume": 7421148.0}, {"date": "2018-10-10", "close": 37.3, "volume": 8273698.0}, {"date": "2018-10-11", "close": 36.04, "volume": 9614962.0}, {"date": "2018-10-12", "close": 36.63, "volume": 7621101.0}, {"date": "2018-10-15", "close": 36.11, "volume": 6318836.0}, {"date": "2018-10-16", "close": 37.08, "volume": 7495443.0}, {"date": "2018-10-17", "close": 36.0, "volume": 8327873.0}, {"date": "2018-10-18", "close": 35.1, "volume": 7778642.0}, {"date": "2018-10-19", "close": 34.94, "volume": 4493931.0}, {"date": "2018-10-22", "close": 34.87, "volume": 4680522.0}, {"date": "2018-10-23", "close": 33.73, "volume": 7186002.0}, {"date": "2018-10-24", "close": 32.13, "volume": 7418554.0}, {"date": "2018-10-25", "close": 32.85, "volume": 6423099.0}, {"date": "2018-10-26", "close": 32.38, "volume": 7365850.0}, {"date": "2018-10-29", "close": 30.98, "volume": 6862468.0}, {"date": "2018-10-30", "close": 32.32, "volume": 7372011.0}, {"date": "2018-10-31", "close": 32.4, "volume": 7692313.0}, {"date": "2018-11-01", "close": 32.86, "volume": 9448569.0}, {"date": "2018-11-02", "close": 32.28, "volume": 6294376.0}, {"date": "2018-11-05", "close": 33.1, "volume": 6018938.0}, {"date": "2018-11-06", "close": 32.93, "volume": 7905421.0}, {"date": "2018-11-07", "close": 33.86, "volume": 11392350.0}, {"date": "2018-11-08", "close": 32.72, "volume": 6706321.0}, {"date": "2018-11-09", "close": 33.01, "volume": 7897231.0}, {"date": "2018-11-12", "close": 31.55, "volume": 6717210.0}, {"date": "2018-11-13", "close": 30.9, "volume": 7976269.0}, {"date": "2018-11-14", "close": 30.54, "volume": 7765107.0}, {"date": "2018-11-15", "close": 30.62, "volume": 10118830.0}, {"date": "2018-11-16", "close": 29.56, "volume": 17935830.0}, {"date": "2018-11-19", "close": 29.62, "volume": 7771059.0}, {"date": "2018-11-20", "close": 27.44, "volume": 11634180.0}, {"date": "2018-11-21", "close": 28.53, "volume": 6299105.0}, {"date": "2018-11-23", "close": 26.91, "volume": 5545639.0}, {"date": "2018-11-26", "close": 27.13, "volume": 7490520.0}, {"date": "2018-11-27", "close": 26.61, "volume": 6088539.0}, {"date": "2018-11-28", "close": 26.87, "volume": 6149077.0}, {"date": "2018-11-29", "close": 26.91, "volume": 8024636.0}, {"date": "2018-11-30", "close": 27.03, "volume": 10152070.0}, {"date": "2018-12-03", "close": 28.77, "volume": 11739460.0}, {"date": "2018-12-04", "close": 28.17, "volume": 9716588.0}, {"date": "2018-12-06", "close": 27.75, "volume": 9751024.0}, {"date": "2018-12-07", "close": 27.2, "volume": 8438622.0}, {"date": "2018-12-10", "close": 26.27, "volume": 7802891.0}, {"date": "2018-12-11", "close": 26.75, "volume": 9517372.0}, {"date": "2018-12-12", "close": 27.28, "volume": 8237040.0}, {"date": "2018-12-13", "close": 26.87, "volume": 7975973.0}, {"date": "2018-12-14", "close": 25.84, "volume": 6420686.0}, {"date": "2018-12-17", "close": 25.51, "volume": 8931525.0}, {"date": "2018-12-18", "close": 24.41, "volume": 9837316.0}, {"date": "2018-12-19", "close": 23.85, "volume": 10649290.0}, {"date": "2018-12-20", "close": 22.51, "volume": 13603800.0}, {"date": "2018-12-21", "close": 21.91, "volume": 15879900.0}, {"date": "2018-12-24", "close": 20.98, "volume": 5332157.0}, {"date": "2018-12-26", "close": 22.71, "volume": 9940686.0}, {"date": "2018-12-27", "close": 22.9, "volume": 8310414.0}, {"date": "2018-12-28", "close": 22.46, "volume": 7700884.0}, {"date": "2018-12-31", "close": 22.54, "volume": 9114056.0}, {"date": "2019-01-02", "close": 23.21, "volume": 6788926.0}, {"date": "2019-01-03", "close": 23.52, "volume": 7743668.0}, {"date": "2019-01-04", "close": 24.57, "volume": 9714495.0}, {"date": "2019-01-07", "close": 25.35, "volume": 7200546.0}, {"date": "2019-01-08", "close": 25.55, "volume": 7175094.0}, {"date": "2019-01-09", "close": 25.83, "volume": 12577430.0}, {"date": "2019-01-10", "close": 26.29, "volume": 8845239.0}, {"date": "2019-01-11", "close": 26.36, "volume": 7810974.0}, {"date": "2019-01-14", "close": 26.17, "volume": 5811556.0}, {"date": "2019-01-15", "close": 26.4, "volume": 6300778.0}, {"date": "2019-01-16", "close": 25.89, "volume": 10793040.0}, {"date": "2019-01-17", "close": 26.39, "volume": 8676710.0}, {"date": "2019-01-18", "close": 27.14, "volume": 10147680.0}, {"date": "2019-01-22", "close": 26.63, "volume": 9349593.0}, {"date": "2019-01-23", "close": 26.32, "volume": 8826277.0}, {"date": "2019-01-24", "close": 26.6, "volume": 6735549.0}, {"date": "2019-01-25", "close": 27.25, "volume": 7222808.0}, {"date": "2019-01-28", "close": 26.5, "volume": 5501937.0}, {"date": "2019-01-29", "close": 26.85, "volume": 4337168.0}, {"date": "2019-01-30", "close": 27.67, "volume": 5219042.0}, {"date": "2019-01-31", "close": 26.65, "volume": 6889487.0}, {"date": "2019-02-01", "close": 27.01, "volume": 6224045.0}, {"date": "2019-02-04", "close": 27.16, "volume": 5640754.0}, {"date": "2019-02-05", "close": 26.86, "volume": 8934209.0}, {"date": "2019-02-06", "close": 26.78, "volume": 4790035.0}, {"date": "2019-02-07", "close": 25.3, "volume": 6540370.0}, {"date": "2019-02-08", "close": 24.92, "volume": 7077661.0}, {"date": "2019-02-11", "close": 25.44, "volume": 5106002.0}, {"date": "2019-02-12", "close": 25.96, "volume": 7033387.0}, {"date": "2019-02-13", "close": 26.91, "volume": 8142960.0}, {"date": "2019-02-14", "close": 27.33, "volume": 5740419.0}, {"date": "2019-02-15", "close": 28.42, "volume": 7113949.0}, {"date": "2019-02-19", "close": 28.31, "volume": 8155585.0}, {"date": "2019-02-20", "close": 30.27, "volume": 34745270.0}, {"date": "2019-02-21", "close": 29.85, "volume": 19277320.0}, {"date": "2019-02-22", "close": 29.65, "volume": 11957160.0}, {"date": "2019-02-25", "close": 29.49, "volume": 9952095.0}, {"date": "2019-02-26", "close": 29.59, "volume": 7921063.0}, {"date": "2019-02-27", "close": 29.88, "volume": 6652399.0}, {"date": "2019-02-28", "close": 29.51, "volume": 8958306.0}, {"date": "2019-03-01", "close": 30.15, "volume": 13398960.0}, {"date": "2019-03-04", "close": 29.44, "volume": 11404870.0}, {"date": "2019-03-05", "close": 29.27, "volume": 7421521.0}, {"date": "2019-03-06", "close": 28.72, "volume": 6347209.0}, {"date": "2019-03-07", "close": 28.06, "volume": 8760893.0}, {"date": "2019-03-08", "close": 26.71, "volume": 10808560.0}, {"date": "2019-03-11", "close": 27.8, "volume": 8110555.0}, {"date": "2019-03-12", "close": 28.76, "volume": 7048839.0}, {"date": "2019-03-13", "close": 29.33, "volume": 9212113.0}, {"date": "2019-03-14", "close": 29.5, "volume": 6567797.0}, {"date": "2019-03-15", "close": 29.64, "volume": 8012651.0}, {"date": "2019-03-18", "close": 30.51, "volume": 6543892.0}, {"date": "2019-03-19", "close": 30.24, "volume": 6095339.0}, {"date": "2019-03-20", "close": 31.25, "volume": 10054050.0}, {"date": "2019-03-21", "close": 31.65, "volume": 6863929.0}, {"date": "2019-03-22", "close": 30.34, "volume": 6949335.0}, {"date": "2019-03-25", "close": 30.82, "volume": 5354142.0}, {"date": "2019-03-26", "close": 31.6, "volume": 5790819.0}, {"date": "2019-03-27", "close": 31.33, "volume": 5379241.0}, {"date": "2019-03-28", "close": 31.88, "volume": 5796416.0}, {"date": "2019-03-29", "close": 31.56, "volume": 6528634.0}, {"date": "2019-04-01", "close": 31.54, "volume": 5187406.0}, {"date": "2019-04-02", "close": 31.21, "volume": 4239918.0}, {"date": "2019-04-03", "close": 30.71, "volume": 4312567.0}, {"date": "2019-04-04", "close": 31.01, "volume": 5131526.0}, {"date": "2019-04-05", "close": 32.2, "volume": 7169430.0}, {"date": "2019-04-08", "close": 32.03, "volume": 5413736.0}, {"date": "2019-04-09", "close": 31.06, "volume": 4981554.0}, {"date": "2019-04-10", "close": 31.4, "volume": 4927945.0}, {"date": "2019-04-11", "close": 31.18, "volume": 3416468.0}, {"date": "2019-04-12", "close": 33.48, "volume": 13559360.0}, {"date": "2019-04-15", "close": 32.57, "volume": 6383509.0}, {"date": "2019-04-16", "close": 32.83, "volume": 5129233.0}, {"date": "2019-04-17", "close": 33.21, "volume": 5011027.0}, {"date": "2019-04-18", "close": 33.55, "volume": 7864627.0}, {"date": "2019-04-22", "close": 35.16, "volume": 10319290.0}, {"date": "2019-04-23", "close": 34.6, "volume": 6276965.0}, {"date": "2019-04-24", "close": 34.49, "volume": 7324671.0}, {"date": "2019-04-25", "close": 33.54, "volume": 6210029.0}, {"date": "2019-04-26", "close": 32.69, "volume": 4966864.0}, {"date": "2019-04-29", "close": 32.72, "volume": 4900063.0}, {"date": "2019-04-30", "close": 32.14, "volume": 7088888.0}, {"date": "2019-05-01", "close": 31.84, "volume": 13692460.0}, {"date": "2019-05-02", "close": 30.92, "volume": 9268813.0}, {"date": "2019-05-03", "close": 31.26, "volume": 9279039.0}, {"date": "2019-05-06", "close": 31.49, "volume": 5712610.0}, {"date": "2019-05-07", "close": 31.05, "volume": 6314664.0}, {"date": "2019-05-08", "close": 31.53, "volume": 5218308.0}, {"date": "2019-05-09", "close": 31.25, "volume": 5201423.0}, {"date": "2019-05-10", "close": 31.31, "volume": 4950537.0}, {"date": "2019-05-13", "close": 29.92, "volume": 5947571.0}, {"date": "2019-05-14", "close": 30.76, "volume": 4346201.0}, {"date": "2019-05-15", "close": 30.93, "volume": 4552361.0}, {"date": "2019-05-16", "close": 31.3, "volume": 4146557.0}, {"date": "2019-05-17", "close": 30.61, "volume": 3156269.0}, {"date": "2019-05-20", "close": 30.03, "volume": 5404780.0}, {"date": "2019-05-21", "close": 31.12, "volume": 5308226.0}, {"date": "2019-05-22", "close": 29.31, "volume": 4706773.0}, {"date": "2019-05-23", "close": 27.17, "volume": 6956636.0}, {"date": "2019-05-24", "close": 26.99, "volume": 5184948.0}, {"date": "2019-05-28", "close": 26.6, "volume": 6361773.0}, {"date": "2019-05-29", "close": 26.85, "volume": 11386450.0}, {"date": "2019-05-30", "close": 25.78, "volume": 8207500.0}, {"date": "2019-05-31", "close": 25.16, "volume": 6536179.0}, {"date": "2019-06-03", "close": 25.51, "volume": 5506889.0}, {"date": "2019-06-04", "close": 25.99, "volume": 7348756.0}, {"date": "2019-06-05", "close": 25.48, "volume": 6671839.0}, {"date": "2019-06-06", "close": 25.63, "volume": 5634997.0}, {"date": "2019-06-07", "close": 25.69, "volume": 5364271.0}, {"date": "2019-06-10", "close": 26.12, "volume": 5234844.0}, {"date": "2019-06-11", "close": 26.1, "volume": 5756654.0}, {"date": "2019-06-12", "close": 25.48, "volume": 5327482.0}, {"date": "2019-06-13", "close": 26.12, "volume": 5809600.0}, {"date": "2019-06-14", "close": 25.77, "volume": 5075608.0}, {"date": "2019-06-17", "close": 26.4, "volume": 5624022.0}, {"date": "2019-06-18", "close": 26.9, "volume": 5800938.0}, {"date": "2019-06-19", "close": 26.91, "volume": 7121957.0}, {"date": "2019-06-20", "close": 28.07, "volume": 7345939.0}, {"date": "2019-06-21", "close": 28.24, "volume": 6676736.0}, {"date": "2019-06-24", "close": 27.92, "volume": 5202147.0}, {"date": "2019-06-25", "close": 27.92, "volume": 4782320.0}, {"date": "2019-06-26", "close": 28.73, "volume": 6219422.0}, {"date": "2019-06-27", "close": 28.3, "volume": 4934168.0}, {"date": "2019-06-28", "close": 28.52, "volume": 8134836.0}, {"date": "2019-07-01", "close": 28.9, "volume": 4991368.0}, {"date": "2019-07-02", "close": 27.54, "volume": 9228062.0}, {"date": "2019-07-03", "close": 27.52, "volume": 4011043.0}, {"date": "2019-07-05", "close": 27.9, "volume": 4754246.0}, {"date": "2019-07-08", "close": 27.94, "volume": 7030321.0}, {"date": "2019-07-09", "close": 28.08, "volume": 4639859.0}, {"date": "2019-07-10", "close": 28.84, "volume": 5116847.0}, {"date": "2019-07-11", "close": 28.66, "volume": 4207288.0}, {"date": "2019-07-12", "close": 28.65, "volume": 4853535.0}, {"date": "2019-07-15", "close": 27.65, "volume": 5786094.0}, {"date": "2019-07-16", "close": 26.8, "volume": 7598194.0}, {"date": "2019-07-17", "close": 25.93, "volume": 5634578.0}, {"date": "2019-07-18", "close": 25.7, "volume": 6052447.0}, {"date": "2019-07-19", "close": 26.34, "volume": 6905352.0}, {"date": "2019-07-22", "close": 26.41, "volume": 4518060.0}, {"date": "2019-07-23", "close": 26.21, "volume": 7234646.0}, {"date": "2019-07-24", "close": 26.51, "volume": 6577192.0}, {"date": "2019-07-25", "close": 25.57, "volume": 5530223.0}, {"date": "2019-07-26", "close": 25.54, "volume": 4823590.0}, {"date": "2019-07-29", "close": 25.52, "volume": 5301736.0}, {"date": "2019-07-30", "close": 26.88, "volume": 6911309.0}, {"date": "2019-07-31", "close": 27.0, "volume": 5991318.0}, {"date": "2019-08-01", "close": 25.16, "volume": 9688639.0}, {"date": "2019-08-02", "close": 25.03, "volume": 7951165.0}, {"date": "2019-08-05", "close": 24.06, "volume": 8057749.0}, {"date": "2019-08-06", "close": 24.22, "volume": 12237640.0}, {"date": "2019-08-07", "close": 24.16, "volume": 13310160.0}, {"date": "2019-08-08", "close": 24.44, "volume": 10249050.0}, {"date": "2019-08-09", "close": 24.05, "volume": 7074497.0}, {"date": "2019-08-12", "close": 23.51, "volume": 6449285.0}, {"date": "2019-08-13", "close": 23.62, "volume": 8937549.0}, {"date": "2019-08-14", "close": 22.03, "volume": 6910303.0}, {"date": "2019-08-15", "close": 21.62, "volume": 7225485.0}, {"date": "2019-08-16", "close": 22.54, "volume": 7791899.0}, {"date": "2019-08-19", "close": 23.27, "volume": 5236329.0}, {"date": "2019-08-20", "close": 23.36, "volume": 6936692.0}, {"date": "2019-08-21", "close": 23.38, "volume": 5745444.0}, {"date": "2019-08-22", "close": 23.03, "volume": 5894800.0}, {"date": "2019-08-23", "close": 21.68, "volume": 9247499.0}, {"date": "2019-08-26", "close": 21.57, "volume": 9276267.0}, {"date": "2019-08-27", "close": 21.34, "volume": 6668355.0}, {"date": "2019-08-28", "close": 21.92, "volume": 5824837.0}, {"date": "2019-08-29", "close": 22.54, "volume": 6215084.0}, {"date": "2019-08-30", "close": 21.99, "volume": 6616209.0}, {"date": "2019-09-03", "close": 22.09, "volume": 6614721.0}, {"date": "2019-09-04", "close": 22.84, "volume": 5609681.0}, {"date": "2019-09-05", "close": 23.5, "volume": 7530968.0}, {"date": "2019-09-06", "close": 23.35, "volume": 5874129.0}, {"date": "2019-09-09", "close": 24.63, "volume": 7254707.0}, {"date": "2019-09-10", "close": 24.56, "volume": 9206755.0}, {"date": "2019-09-11", "close": 24.97, "volume": 7092452.0}, {"date": "2019-09-12", "close": 24.56, "volume": 7706134.0}, {"date": "2019-09-13", "close": 25.07, "volume": 5773758.0}, {"date": "2019-09-16", "close": 28.12, "volume": 13742400.0}, {"date": "2019-09-17", "close": 26.68, "volume": 9998600.0}, {"date": "2019-09-18", "close": 26.5, "volume": 8546658.0}, {"date": "2019-09-19", "close": 25.96, "volume": 6858305.0}, {"date": "2019-09-20", "close": 26.11, "volume": 7962277.0}, {"date": "2019-09-23", "close": 25.83, "volume": 4133208.0}, {"date": "2019-09-24", "close": 24.72, "volume": 5790380.0}, {"date": "2019-09-25", "close": 24.71, "volume": 4364322.0}, {"date": "2019-09-26", "close": 24.41, "volume": 3679779.0}, {"date": "2019-09-27", "close": 24.25, "volume": 4461986.0}, {"date": "2019-09-30", "close": 24.06, "volume": 3950859.0}, {"date": "2019-10-01", "close": 23.14, "volume": 4563482.0}, {"date": "2019-10-02", "close": 22.03, "volume": 7617252.0}, {"date": "2019-10-03", "close": 22.67, "volume": 7272543.0}, {"date": "2019-10-04", "close": 22.6, "volume": 3653917.0}, {"date": "2019-10-07", "close": 21.89, "volume": 7246554.0}, {"date": "2019-10-08", "close": 20.91, "volume": 8544082.0}, {"date": "2019-10-09", "close": 21.07, "volume": 7685438.0}, {"date": "2019-10-10", "close": 20.83, "volume": 6086827.0}, {"date": "2019-10-11", "close": 21.26, "volume": 8732061.0}, {"date": "2019-10-14", "close": 20.95, "volume": 9676149.0}, {"date": "2019-10-15", "close": 20.97, "volume": 6541791.0}, {"date": "2019-10-16", "close": 20.65, "volume": 6559655.0}, {"date": "2019-10-17", "close": 20.38, "volume": 5717983.0}, {"date": "2019-10-18", "close": 19.8, "volume": 5892979.0}, {"date": "2019-10-21", "close": 20.24, "volume": 5064434.0}, {"date": "2019-10-22", "close": 20.67, "volume": 6522043.0}, {"date": "2019-10-23", "close": 21.3, "volume": 10329140.0}, {"date": "2019-10-24", "close": 21.46, "volume": 8339751.0}, {"date": "2019-10-25", "close": 21.47, "volume": 9456280.0}, {"date": "2019-10-28", "close": 21.05, "volume": 8878477.0}, {"date": "2019-10-29", "close": 21.4, "volume": 8305083.0}, {"date": "2019-10-30", "close": 20.25, "volume": 6303313.0}, {"date": "2019-10-31", "close": 20.28, "volume": 5711190.0}, {"date": "2019-11-01", "close": 21.17, "volume": 6601306.0}, {"date": "2019-11-04", "close": 22.57, "volume": 12374340.0}, {"date": "2019-11-05", "close": 22.98, "volume": 11001180.0}, {"date": "2019-11-06", "close": 22.08, "volume": 10316390.0}, {"date": "2019-11-07", "close": 22.68, "volume": 8545871.0}, {"date": "2019-11-08", "close": 22.91, "volume": 5696837.0}, {"date": "2019-11-11", "close": 22.53, "volume": 5730277.0}, {"date": "2019-11-12", "close": 22.37, "volume": 7759888.0}, {"date": "2019-11-13", "close": 21.62, "volume": 6365415.0}, {"date": "2019-11-14", "close": 21.84, "volume": 5818338.0}, {"date": "2019-11-15", "close": 22.56, "volume": 6862238.0}, {"date": "2019-11-18", "close": 21.96, "volume": 7661971.0}, {"date": "2019-11-19", "close": 21.49, "volume": 6166551.0}, {"date": "2019-11-20", "close": 21.95, "volume": 6380899.0}, {"date": "2019-11-21", "close": 22.77, "volume": 7108016.0}, {"date": "2019-11-22", "close": 22.77, "volume": 4324347.0}, {"date": "2019-11-25", "close": 22.74, "volume": 7193243.0}, {"date": "2019-11-26", "close": 22.26, "volume": 6717619.0}, {"date": "2019-11-27", "close": 22.51, "volume": 3221593.0}, {"date": "2019-11-29", "close": 21.89, "volume": 2392052.0}, {"date": "2019-12-02", "close": 21.83, "volume": 4867539.0}, {"date": "2019-12-03", "close": 21.41, "volume": 4501014.0}, {"date": "2019-12-04", "close": 22.39, "volume": 6375537.0}, {"date": "2019-12-05", "close": 22.07, "volume": 5175046.0}, {"date": "2019-12-06", "close": 23.14, "volume": 5310234.0}, {"date": "2019-12-09", "close": 23.15, "volume": 4561286.0}, {"date": "2019-12-10", "close": 23.42, "volume": 5089099.0}, {"date": "2019-12-11", "close": 23.42, "volume": 3583927.0}, {"date": "2019-12-12", "close": 23.99, "volume": 5832992.0}, {"date": "2019-12-13", "close": 23.48, "volume": 4573657.0}, {"date": "2019-12-16", "close": 23.85, "volume": 11448520.0}, {"date": "2019-12-17", "close": 24.17, "volume": 5364017.0}, {"date": "2019-12-18", "close": 24.7, "volume": 9021709.0}, {"date": "2019-12-19", "close": 25.11, "volume": 7107424.0}, {"date": "2019-12-20", "close": 25.47, "volume": 14639340.0}, {"date": "2019-12-23", "close": 26.23, "volume": 6294122.0}, {"date": "2019-12-24", "close": 26.54, "volume": 2779996.0}, {"date": "2019-12-26", "close": 26.36, "volume": 3175581.0}, {"date": "2019-12-27", "close": 25.73, "volume": 3950917.0}, {"date": "2019-12-30", "close": 25.53, "volume": 3549698.0}, {"date": "2019-12-31", "close": 25.97, "volume": 3392020.0}, {"date": "2020-01-02", "close": 25.79, "volume": 5047066.0}, {"date": "2020-01-03", "close": 26.1, "volume": 6984169.0}, {"date": "2020-01-06", "close": 26.41, "volume": 4389707.0}, {"date": "2020-01-07", "close": 26.49, "volume": 6462429.0}, {"date": "2020-01-08", "close": 25.55, "volume": 8227487.0}, {"date": "2020-01-09", "close": 25.85, "volume": 7500190.0}, {"date": "2020-01-10", "close": 25.1, "volume": 5205875.0}, {"date": "2020-01-13", "close": 25.36, "volume": 4745173.0}, {"date": "2020-01-14", "close": 26.23, "volume": 6388516.0}, {"date": "2020-01-15", "close": 26.24, "volume": 5669161.0}, {"date": "2020-01-16", "close": 26.44, "volume": 6293543.0}, {"date": "2020-01-17", "close": 25.85, "volume": 5842579.0}, {"date": "2020-01-21", "close": 24.99, "volume": 5810070.0}, {"date": "2020-01-22", "close": 24.3, "volume": 8146489.0}, {"date": "2020-01-23", "close": 24.4, "volume": 5921408.0}, {"date": "2020-01-24", "close": 23.95, "volume": 5564879.0}, {"date": "2020-01-27", "close": 22.62, "volume": 6349022.0}, {"date": "2020-01-28", "close": 22.72, "volume": 5050190.0}, {"date": "2020-01-29", "close": 22.19, "volume": 5954024.0}, {"date": "2020-01-30", "close": 22.49, "volume": 5609178.0}, {"date": "2020-01-31", "close": 21.72, "volume": 7340524.0}, {"date": "2020-02-03", "close": 21.18, "volume": 5867440.0}, {"date": "2020-02-04", "close": 21.86, "volume": 6171026.0}, {"date": "2020-02-05", "close": 23.41, "volume": 6787524.0}, {"date": "2020-02-06", "close": 23.13, "volume": 5152786.0}, {"date": "2020-02-07", "close": 22.97, "volume": 3338514.0}, {"date": "2020-02-10", "close": 22.54, "volume": 3741446.0}, {"date": "2020-02-11", "close": 22.7, "volume": 3700773.0}, {"date": "2020-02-12", "close": 23.26, "volume": 4484131.0}, {"date": "2020-02-13", "close": 23.3, "volume": 5176490.0}, {"date": "2020-02-14", "close": 22.82, "volume": 7211001.0}, {"date": "2020-02-18", "close": 22.16, "volume": 9685350.0}, {"date": "2020-02-19", "close": 22.72, "volume": 10966690.0}, {"date": "2020-02-20", "close": 22.15, "volume": 7706528.0}, {"date": "2020-02-21", "close": 20.97, "volume": 9273967.0}, {"date": "2020-02-24", "close": 19.18, "volume": 10968810.0}, {"date": "2020-02-25", "close": 17.78, "volume": 10388930.0}, {"date": "2020-02-26", "close": 16.72, "volume": 10340360.0}, {"date": "2020-02-27", "close": 15.67, "volume": 13203420.0}, {"date": "2020-02-28", "close": 16.24, "volume": 13850500.0}, {"date": "2020-03-02", "close": 16.31, "volume": 11011960.0}, {"date": "2020-03-03", "close": 15.79, "volume": 11433170.0}, {"date": "2020-03-04", "close": 16.26, "volume": 8787214.0}, {"date": "2020-03-05", "close": 15.95, "volume": 9800306.0}, {"date": "2020-03-06", "close": 13.37, "volume": 13648390.0}, {"date": "2020-03-09", "close": 8.37, "volume": 24783080.0}, {"date": "2020-03-10", "close": 9.01, "volume": 20127670.0}, {"date": "2020-03-11", "close": 8.41, "volume": 15483940.0}, {"date": "2020-03-12", "close": 7.27, "volume": 14551030.0}, {"date": "2020-03-13", "close": 8.7, "volume": 18626640.0}, {"date": "2020-03-16", "close": 7.57, "volume": 14135810.0}, {"date": "2020-03-17", "close": 6.46, "volume": 13441320.0}, {"date": "2020-03-18", "close": 5.41, "volume": 14374570.0}, {"date": "2020-03-19", "close": 6.55, "volume": 14057910.0}, {"date": "2020-03-20", "close": 6.08, "volume": 18814850.0}, {"date": "2020-03-23", "close": 6.18, "volume": 13426510.0}, {"date": "2020-03-24", "close": 7.41, "volume": 14859810.0}, {"date": "2020-03-25", "close": 7.16, "volume": 12033100.0}, {"date": "2020-03-26", "close": 7.36, "volume": 13401280.0}, {"date": "2020-03-27", "close": 6.29, "volume": 13563140.0}, {"date": "2020-03-30", "close": 6.35, "volume": 19194780.0}, {"date": "2020-03-31", "close": 6.91, "volume": 14607580.0}, {"date": "2020-04-01", "close": 6.79, "volume": 16931550.0}, {"date": "2020-04-02", "close": 7.79, "volume": 24076440.0}, {"date": "2020-04-03", "close": 8.38, "volume": 17941900.0}, {"date": "2020-04-06", "close": 8.8, "volume": 13542080.0}, {"date": "2020-04-07", "close": 8.71, "volume": 14770890.0}, {"date": "2020-04-08", "close": 9.41, "volume": 11611270.0}, {"date": "2020-04-09", "close": 9.67, "volume": 24421250.0}, {"date": "2020-04-13", "close": 9.71, "volume": 11422380.0}, {"date": "2020-04-14", "close": 9.11, "volume": 11435580.0}, {"date": "2020-04-15", "close": 8.67, "volume": 10246920.0}, {"date": "2020-04-16", "close": 8.09, "volume": 6949219.0}, {"date": "2020-04-17", "close": 9.22, "volume": 12742930.0}, {"date": "2020-04-20", "close": 9.16, "volume": 12798880.0}, {"date": "2020-04-21", "close": 9.05, "volume": 14497630.0}, {"date": "2020-04-22", "close": 9.74, "volume": 7396721.0}, {"date": "2020-04-23", "close": 10.57, "volume": 12396430.0}, {"date": "2020-04-24", "close": 10.52, "volume": 16018610.0}, {"date": "2020-04-27", "close": 10.76, "volume": 7466844.0}, {"date": "2020-04-28", "close": 10.97, "volume": 8856029.0}, {"date": "2020-04-29", "close": 12.63, "volume": 11865380.0}, {"date": "2020-04-30", "close": 12.47, "volume": 10380980.0}, {"date": "2020-05-01", "close": 11.15, "volume": 7152088.0}, {"date": "2020-05-04", "close": 11.42, "volume": 6554265.0}, {"date": "2020-05-05", "close": 11.18, "volume": 8942299.0}, {"date": "2020-05-06", "close": 11.49, "volume": 10874270.0}, {"date": "2020-05-07", "close": 12.01, "volume": 8928829.0}, {"date": "2020-05-08", "close": 12.7, "volume": 7419138.0}, {"date": "2020-05-11", "close": 12.46, "volume": 8113498.0}, {"date": "2020-05-12", "close": 12.4, "volume": 8833999.0}, {"date": "2020-05-13", "close": 11.53, "volume": 9738795.0}, {"date": "2020-05-14", "close": 11.66, "volume": 7713914.0}, {"date": "2020-05-15", "close": 11.95, "volume": 8335831.0}, {"date": "2020-05-18", "close": 13.12, "volume": 10694600.0}, {"date": "2020-05-19", "close": 12.31, "volume": 9861117.0}, {"date": "2020-05-20", "close": 12.42, "volume": 10717340.0}, {"date": "2020-05-21", "close": 12.29, "volume": 8138896.0}, {"date": "2020-05-22", "close": 12.14, "volume": 8327756.0}, {"date": "2020-05-26", "close": 12.31, "volume": 9076912.0}, {"date": "2020-05-27", "close": 12.43, "volume": 9418862.0}, {"date": "2020-05-28", "close": 11.66, "volume": 11209820.0}, {"date": "2020-05-29", "close": 10.81, "volume": 43105620.0}, {"date": "2020-06-01", "close": 11.7, "volume": 12175340.0}, {"date": "2020-06-02", "close": 12.16, "volume": 8460765.0}, {"date": "2020-06-03", "close": 12.52, "volume": 8261420.0}, {"date": "2020-06-04", "close": 12.72, "volume": 10409230.0}, {"date": "2020-06-05", "close": 14.6, "volume": 15550340.0}, {"date": "2020-06-08", "close": 15.76, "volume": 13064250.0}, {"date": "2020-06-09", "close": 14.55, "volume": 10895950.0}, {"date": "2020-06-10", "close": 13.67, "volume": 12575590.0}, {"date": "2020-06-11", "close": 12.2, "volume": 9180422.0}, {"date": "2020-06-12", "close": 12.8, "volume": 8107056.0}, {"date": "2020-06-15", "close": 12.89, "volume": 7488220.0}, {"date": "2020-06-16", "close": 13.3, "volume": 10075500.0}, {"date": "2020-06-17", "close": 12.63, "volume": 7580321.0}, {"date": "2020-06-18", "close": 12.95, "volume": 6610960.0}, {"date": "2020-06-19", "close": 12.94, "volume": 15559680.0}, {"date": "2020-06-22", "close": 12.7, "volume": 6084872.0}, {"date": "2020-06-23", "close": 12.38, "volume": 9560764.0}, {"date": "2020-06-24", "close": 11.25, "volume": 11073140.0}, {"date": "2020-06-25", "close": 11.7, "volume": 8708348.0}, {"date": "2020-06-26", "close": 10.94, "volume": 9114517.0}, {"date": "2020-06-29", "close": 11.12, "volume": 8125954.0}, {"date": "2020-06-30", "close": 11.34, "volume": 8480676.0}, {"date": "2020-07-01", "close": 11.1, "volume": 9292622.0}, {"date": "2020-07-02", "close": 11.24, "volume": 8120855.0}, {"date": "2020-07-06", "close": 11.16, "volume": 8733491.0}, {"date": "2020-07-07", "close": 10.35, "volume": 10357080.0}, {"date": "2020-07-08", "close": 10.36, "volume": 9995387.0}, {"date": "2020-07-09", "close": 9.8, "volume": 8992407.0}, {"date": "2020-07-10", "close": 10.19, "volume": 8822343.0}, {"date": "2020-07-13", "close": 9.96, "volume": 8218629.0}, {"date": "2020-07-14", "close": 10.43, "volume": 8370748.0}, {"date": "2020-07-15", "close": 10.74, "volume": 7685489.0}, {"date": "2020-07-16", "close": 10.67, "volume": 6045705.0}, {"date": "2020-07-17", "close": 10.29, "volume": 6261769.0}, {"date": "2020-07-20", "close": 10.27, "volume": 7695065.0}, {"date": "2020-07-21", "close": 11.35, "volume": 14806930.0}, {"date": "2020-07-22", "close": 11.07, "volume": 9684398.0}, {"date": "2020-07-23", "close": 10.88, "volume": 9172957.0}, {"date": "2020-07-24", "close": 10.7, "volume": 5428010.0}, {"date": "2020-07-27", "close": 10.43, "volume": 7119603.0}, {"date": "2020-07-28", "close": 10.34, "volume": 5853441.0}, {"date": "2020-07-29", "close": 10.84, "volume": 7501132.0}, {"date": "2020-07-30", "close": 10.34, "volume": 7693253.0}, {"date": "2020-07-31", "close": 10.49, "volume": 7554313.0}, {"date": "2020-08-03", "close": 10.6, "volume": 6596775.0}, {"date": "2020-08-04", "close": 11.09, "volume": 11389170.0}, {"date": "2020-08-05", "close": 12.04, "volume": 14173270.0}, {"date": "2020-08-06", "close": 11.77, "volume": 9407312.0}, {"date": "2020-08-07", "close": 12.11, "volume": 9433928.0}, {"date": "2020-08-10", "close": 12.64, "volume": 10311320.0}, {"date": "2020-08-11", "close": 12.36, "volume": 8952613.0}, {"date": "2020-08-12", "close": 12.51, "volume": 6984044.0}, {"date": "2020-08-13", "close": 11.84, "volume": 7692518.0}, {"date": "2020-08-14", "close": 12.12, "volume": 4218075.0}, {"date": "2020-08-17", "close": 11.74, "volume": 6813187.0}, {"date": "2020-08-18", "close": 11.34, "volume": 6895150.0}, {"date": "2020-08-19", "close": 11.09, "volume": 6724876.0}, {"date": "2020-08-20", "close": 10.69, "volume": 5064611.0}, {"date": "2020-08-21", "close": 10.44, "volume": 4932329.0}, {"date": "2020-08-24", "close": 10.78, "volume": 5947059.0}, {"date": "2020-08-25", "close": 10.98, "volume": 5796308.0}, {"date": "2020-08-26", "close": 10.7, "volume": 5244404.0}, {"date": "2020-08-27", "close": 10.76, "volume": 5458367.0}, {"date": "2020-08-28", "close": 11.1, "volume": 5612540.0}, {"date": "2020-08-31", "close": 10.87, "volume": 5002643.0}, {"date": "2020-09-01", "close": 10.91, "volume": 5748459.0}, {"date": "2020-09-02", "close": 10.66, "volume": 8443800.0}, {"date": "2020-09-03", "close": 10.47, "volume": 8122473.0}, {"date": "2020-09-04", "close": 10.55, "volume": 5498361.0}, {"date": "2020-09-08", "close": 9.62, "volume": 11081020.0}, {"date": "2020-09-09", "close": 9.58, "volume": 7062138.0}, {"date": "2020-09-10", "close": 8.87, "volume": 12149750.0}, {"date": "2020-09-11", "close": 8.97, "volume": 10429340.0}, {"date": "2020-09-14", "close": 9.12, "volume": 6228140.0}, {"date": "2020-09-15", "close": 9.23, "volume": 8890372.0}, {"date": "2020-09-16", "close": 9.76, "volume": 7847853.0}, {"date": "2020-09-17", "close": 9.95, "volume": 6791052.0}, {"date": "2020-09-18", "close": 9.78, "volume": 12580980.0}, {"date": "2020-09-21", "close": 9.27, "volume": 5664180.0}, {"date": "2020-09-22", "close": 9.2, "volume": 5359403.0}, {"date": "2020-09-23", "close": 8.68, "volume": 6896849.0}, {"date": "2020-09-24", "close": 8.96, "volume": 9167459.0}, {"date": "2020-09-25", "close": 8.82, "volume": 6859718.0}, {"date": "2020-09-28", "close": 9.8, "volume": 39400850.0}, {"date": "2020-09-29", "close": 9.57, "volume": 25320680.0}, {"date": "2020-09-30", "close": 9.46, "volume": 12237470.0}, {"date": "2020-10-01", "close": 9.1, "volume": 12066540.0}, {"date": "2020-10-02", "close": 9.6, "volume": 14637610.0}, {"date": "2020-10-05", "close": 10.15, "volume": 12036780.0}, {"date": "2020-10-06", "close": 9.73, "volume": 11454030.0}, {"date": "2020-10-07", "close": 9.87, "volume": 9363485.0}, {"date": "2020-10-08", "close": 10.32, "volume": 8721951.0}, {"date": "2020-10-09", "close": 10.07, "volume": 8986308.0}, {"date": "2020-10-12", "close": 9.86, "volume": 6470931.0}, {"date": "2020-10-13", "close": 9.5, "volume": 8267614.0}, {"date": "2020-10-14", "close": 9.32, "volume": 11721170.0}, {"date": "2020-10-15", "close": 9.42, "volume": 10028960.0}, {"date": "2020-10-16", "close": 8.95, "volume": 9139273.0}, {"date": "2020-10-19", "close": 8.86, "volume": 8942918.0}, {"date": "2020-10-20", "close": 8.97, "volume": 10046680.0}, {"date": "2020-10-21", "close": 8.63, "volume": 13997330.0}, {"date": "2020-10-22", "close": 9.34, "volume": 10618310.0}, {"date": "2020-10-23", "close": 9.36, "volume": 8760413.0}, {"date": "2020-10-26", "close": 8.81, "volume": 9174089.0}, {"date": "2020-10-27", "close": 8.69, "volume": 8523717.0}, {"date": "2020-10-28", "close": 8.1, "volume": 10995640.0}, {"date": "2020-10-29", "close": 8.45, "volume": 12843600.0}, {"date": "2020-10-30", "close": 8.93, "volume": 15696180.0}, {"date": "2020-11-02", "close": 9.43, "volume": 9494794.0}, {"date": "2020-11-03", "close": 9.64, "volume": 9359954.0}, {"date": "2020-11-04", "close": 9.81, "volume": 16189970.0}, {"date": "2020-11-05", "close": 10.05, "volume": 14737750.0}, {"date": "2020-11-06", "close": 9.77, "volume": 13372660.0}, {"date": "2020-11-09", "close": 11.33, "volume": 17784170.0}, {"date": "2020-11-10", "close": 11.76, "volume": 12157080.0}, {"date": "2020-11-11", "close": 11.66, "volume": 9467041.0}, {"date": "2020-11-12", "close": 11.22, "volume": 7157197.0}, {"date": "2020-11-13", "close": 11.78, "volume": 6256369.0}, {"date": "2020-11-16", "close": 12.53, "volume": 9010514.0}, {"date": "2020-11-17", "close": 13.11, "volume": 10544270.0}, {"date": "2020-11-18", "close": 12.76, "volume": 13030710.0}, {"date": "2020-11-19", "close": 13.56, "volume": 13796560.0}, {"date": "2020-11-20", "close": 13.16, "volume": 9144347.0}, {"date": "2020-11-23", "close": 14.48, "volume": 13055840.0}, {"date": "2020-11-24", "close": 15.3, "volume": 15286510.0}, {"date": "2020-11-25", "close": 15.12, "volume": 8835462.0}, {"date": "2020-11-27", "close": 14.78, "volume": 4805764.0}, {"date": "2020-11-30", "close": 13.99, "volume": 11358960.0}, {"date": "2020-12-01", "close": 14.0, "volume": 6990261.0}, {"date": "2020-12-02", "close": 14.8, "volume": 11248510.0}, {"date": "2020-12-03", "close": 15.31, "volume": 10305580.0}, {"date": "2020-12-04", "close": 16.72, "volume": 13820330.0}, {"date": "2020-12-07", "close": 15.95, "volume": 10100850.0}, {"date": "2020-12-08", "close": 15.97, "volume": 10695900.0}, {"date": "2020-12-09", "close": 15.71, "volume": 11767550.0}, {"date": "2020-12-10", "close": 16.57, "volume": 9436689.0}, {"date": "2020-12-11", "close": 16.16, "volume": 6840744.0}, {"date": "2020-12-14", "close": 15.37, "volume": 8244669.0}, {"date": "2020-12-15", "close": 15.79, "volume": 6705566.0}, {"date": "2020-12-16", "close": 15.91, "volume": 11101610.0}, {"date": "2020-12-17", "close": 16.1, "volume": 10290030.0}, {"date": "2020-12-18", "close": 15.63, "volume": 18161880.0}, {"date": "2020-12-21", "close": 15.3, "volume": 10013570.0}, {"date": "2020-12-22", "close": 14.83, "volume": 5472657.0}, {"date": "2020-12-23", "close": 15.66, "volume": 6573905.0}, {"date": "2020-12-24", "close": 15.33, "volume": 2793211.0}, {"date": "2020-12-28", "close": 15.35, "volume": 5395615.0}, {"date": "2020-12-29", "close": 15.31, "volume": 5649791.0}, {"date": "2020-12-30", "close": 16.14, "volume": 8885654.0}, {"date": "2020-12-31", "close": 15.81, "volume": 8597447.0}, {"date": "2021-01-04", "close": 16.13, "volume": 10303760.0}, {"date": "2021-01-05", "close": 17.36, "volume": 17603640.0}, {"date": "2021-01-06", "close": 18.32, "volume": 89656110.0}, {"date": "2021-01-07", "close": 18.57, "volume": 21497580.0}, {"date": "2021-01-08", "close": 18.11, "volume": 13952040.0}, {"date": "2021-01-11", "close": 18.33, "volume": 10891060.0}, {"date": "2021-01-12", "close": 19.71, "volume": 17082410.0}, {"date": "2021-01-13", "close": 19.13, "volume": 10870300.0}, {"date": "2021-01-14", "close": 20.28, "volume": 12994710.0}, {"date": "2021-01-15", "close": 19.57, "volume": 12581060.0}, {"date": "2021-01-19", "close": 20.0, "volume": 10915450.0}, {"date": "2021-01-20", "close": 19.97, "volume": 10245740.0}, {"date": "2021-01-21", "close": 18.39, "volume": 21217990.0}, {"date": "2021-01-22", "close": 17.8, "volume": 16633710.0}, {"date": "2021-01-25", "close": 17.37, "volume": 15034540.0}, {"date": "2021-01-26", "close": 16.85, "volume": 11023130.0}, {"date": "2021-01-27", "close": 17.21, "volume": 15504060.0}, {"date": "2021-01-28", "close": 17.2, "volume": 12285760.0}, {"date": "2021-01-29", "close": 16.46, "volume": 11201200.0}, {"date": "2021-02-01", "close": 16.76, "volume": 9160487.0}, {"date": "2021-02-02", "close": 16.96, "volume": 10544520.0}, {"date": "2021-02-03", "close": 18.2, "volume": 10508840.0}, {"date": "2021-02-04", "close": 18.15, "volume": 7402602.0}, {"date": "2021-02-05", "close": 17.9, "volume": 9425314.0}, {"date": "2021-02-08", "close": 18.75, "volume": 10309210.0}, {"date": "2021-02-09", "close": 18.87, "volume": 8260972.0}, {"date": "2021-02-10", "close": 19.73, "volume": 11604810.0}, {"date": "2021-02-11", "close": 19.3, "volume": 7221140.0}, {"date": "2021-02-12", "close": 19.98, "volume": 9125651.0}, {"date": "2021-02-16", "close": 20.87, "volume": 14500260.0}, {"date": "2021-02-17", "close": 21.73, "volume": 13267030.0}, {"date": "2021-02-18", "close": 20.54, "volume": 10719850.0}, {"date": "2021-02-19", "close": 20.83, "volume": 9343799.0}, {"date": "2021-02-22", "close": 21.25, "volume": 19651010.0}, {"date": "2021-02-23", "close": 21.59, "volume": 17987020.0}, {"date": "2021-02-24", "close": 22.27, "volume": 15609180.0}, {"date": "2021-02-25", "close": 21.35, "volume": 17195290.0}, {"date": "2021-02-26", "close": 21.54, "volume": 16250070.0}, {"date": "2021-03-01", "close": 22.4, "volume": 11830960.0}, {"date": "2021-03-02", "close": 22.48, "volume": 10516980.0}, {"date": "2021-03-03", "close": 22.69, "volume": 13706140.0}, {"date": "2021-03-04", "close": 23.62, "volume": 19432590.0}, {"date": "2021-03-05", "close": 25.61, "volume": 25108240.0}, {"date": "2021-03-08", "close": 24.57, "volume": 22490320.0}, {"date": "2021-03-09", "close": 23.83, "volume": 11746010.0}, {"date": "2021-03-10", "close": 23.9, "volume": 16969660.0}, {"date": "2021-03-11", "close": 24.64, "volume": 13936640.0}, {"date": "2021-03-12", "close": 24.25, "volume": 9798672.0}, {"date": "2021-03-15", "close": 24.61, "volume": 10402730.0}, {"date": "2021-03-16", "close": 23.51, "volume": 9902649.0}, {"date": "2021-03-17", "close": 23.68, "volume": 11863690.0}, {"date": "2021-03-18", "close": 22.36, "volume": 17018560.0}, {"date": "2021-03-19", "close": 22.7, "volume": 18103690.0}, {"date": "2021-03-22", "close": 22.33, "volume": 11954240.0}, {"date": "2021-03-23", "close": 21.74, "volume": 13197930.0}, {"date": "2021-03-24", "close": 22.34, "volume": 11052330.0}, {"date": "2021-03-25", "close": 22.35, "volume": 9282934.0}, {"date": "2021-03-26", "close": 22.74, "volume": 11916270.0}, {"date": "2021-03-29", "close": 21.85, "volume": 10882130.0}, {"date": "2021-03-30", "close": 22.0, "volume": 8036157.0}, {"date": "2021-03-31", "close": 21.85, "volume": 9276051.0}, {"date": "2021-04-01", "close": 23.5, "volume": 14127470.0}, {"date": "2021-04-05", "close": 22.46, "volume": 11309050.0}, {"date": "2021-04-06", "close": 22.78, "volume": 12527810.0}, {"date": "2021-04-07", "close": 22.52, "volume": 7821358.0}, {"date": "2021-04-08", "close": 22.34, "volume": 7749200.0}, {"date": "2021-04-09", "close": 22.04, "volume": 6826615.0}, {"date": "2021-04-12", "close": 21.88, "volume": 7475509.0}, {"date": "2021-04-13", "close": 21.69, "volume": 7356633.0}, {"date": "2021-04-14", "close": 22.49, "volume": 11993180.0}, {"date": "2021-04-15", "close": 22.37, "volume": 6988419.0}, {"date": "2021-04-16", "close": 21.88, "volume": 6568509.0}, {"date": "2021-04-19", "close": 22.03, "volume": 8624901.0}, {"date": "2021-04-20", "close": 20.97, "volume": 13799120.0}, {"date": "2021-04-21", "close": 21.17, "volume": 7001206.0}, {"date": "2021-04-22", "close": 21.0, "volume": 6503717.0}, {"date": "2021-04-23", "close": 21.44, "volume": 5023260.0}, {"date": "2021-04-26", "close": 21.87, "volume": 7863367.0}, {"date": "2021-04-27", "close": 22.14, "volume": 7321456.0}, {"date": "2021-04-28", "close": 24.03, "volume": 15830710.0}, {"date": "2021-04-29", "close": 24.07, "volume": 11527990.0}, {"date": "2021-04-30", "close": 23.38, "volume": 8597715.0}, {"date": "2021-05-03", "close": 23.62, "volume": 10247470.0}, {"date": "2021-05-04", "close": 23.45, "volume": 10921310.0}, {"date": "2021-05-05", "close": 25.23, "volume": 12041320.0}, {"date": "2021-05-06", "close": 25.27, "volume": 11220890.0}, {"date": "2021-05-07", "close": 26.22, "volume": 13226770.0}, {"date": "2021-05-10", "close": 26.01, "volume": 13095310.0}, {"date": "2021-05-11", "close": 25.74, "volume": 10516830.0}, {"date": "2021-05-12", "close": 25.58, "volume": 14191000.0}, {"date": "2021-05-13", "close": 24.75, "volume": 10783510.0}, {"date": "2021-05-14", "close": 26.38, "volume": 10102370.0}, {"date": "2021-05-17", "close": 27.19, "volume": 12036330.0}, {"date": "2021-05-18", "close": 26.24, "volume": 13291290.0}, {"date": "2021-05-19", "close": 25.28, "volume": 13867320.0}, {"date": "2021-05-20", "close": 25.26, "volume": 7717509.0}, {"date": "2021-05-21", "close": 25.35, "volume": 8636067.0}, {"date": "2021-05-24", "close": 25.95, "volume": 9454722.0}, {"date": "2021-05-25", "close": 25.8, "volume": 13301400.0}, {"date": "2021-05-26", "close": 26.41, "volume": 8220125.0}, {"date": "2021-05-27", "close": 26.65, "volume": 14805100.0}, {"date": "2021-05-28", "close": 26.56, "volume": 6135409.0}, {"date": "2021-06-01", "close": 30.2, "volume": 37271810.0}, {"date": "2021-06-02", "close": 30.8, "volume": 16381900.0}, {"date": "2021-06-03", "close": 31.17, "volume": 10345030.0}, {"date": "2021-06-04", "close": 31.66, "volume": 9923301.0}, {"date": "2021-06-07", "close": 30.92, "volume": 9893697.0}, {"date": "2021-06-08", "close": 30.85, "volume": 9744860.0}, {"date": "2021-06-09", "close": 29.93, "volume": 9713081.0}, {"date": "2021-06-10", "close": 29.39, "volume": 11263720.0}, {"date": "2021-06-11", "close": 29.29, "volume": 6377142.0}, {"date": "2021-06-14", "close": 28.98, "volume": 7983167.0}, {"date": "2021-06-15", "close": 29.6, "volume": 7208944.0}, {"date": "2021-06-16", "close": 29.06, "volume": 9412515.0}, {"date": "2021-06-17", "close": 27.59, "volume": 14957230.0}, {"date": "2021-06-18", "close": 26.75, "volume": 16743640.0}, {"date": "2021-06-21", "close": 28.6, "volume": 10531190.0}, {"date": "2021-06-22", "close": 28.54, "volume": 7999336.0}, {"date": "2021-06-23", "close": 29.1, "volume": 9484607.0}, {"date": "2021-06-24", "close": 29.74, "volume": 9092922.0}, {"date": "2021-06-25", "close": 29.76, "volume": 10966760.0}, {"date": "2021-06-28", "close": 28.41, "volume": 12320630.0}, {"date": "2021-06-29", "close": 28.02, "volume": 8817825.0}, {"date": "2021-06-30", "close": 29.19, "volume": 10819440.0}, {"date": "2021-07-01", "close": 29.96, "volume": 11461050.0}, {"date": "2021-07-02", "close": 29.23, "volume": 9168764.0}, {"date": "2021-07-06", "close": 27.84, "volume": 15099750.0}, {"date": "2021-07-07", "close": 27.53, "volume": 13731970.0}, {"date": "2021-07-08", "close": 27.76, "volume": 10291030.0}, {"date": "2021-07-09", "close": 28.65, "volume": 8812193.0}, {"date": "2021-07-12", "close": 28.7, "volume": 8413402.0}, {"date": "2021-07-13", "close": 28.97, "volume": 9897442.0}, {"date": "2021-07-14", "close": 27.3, "volume": 16498200.0}, {"date": "2021-07-15", "close": 26.65, "volume": 13428850.0}, {"date": "2021-07-16", "close": 25.78, "volume": 13530960.0}, {"date": "2021-07-19", "close": 24.93, "volume": 16836920.0}, {"date": "2021-07-20", "close": 25.33, "volume": 13312350.0}, {"date": "2021-07-21", "close": 26.34, "volume": 9063805.0}, {"date": "2021-07-22", "close": 25.99, "volume": 6993189.0}, {"date": "2021-07-23", "close": 25.62, "volume": 7984507.0}, {"date": "2021-07-26", "close": 26.65, "volume": 8333013.0}, {"date": "2021-07-27", "close": 25.94, "volume": 8499652.0}, {"date": "2021-07-28", "close": 26.46, "volume": 6879269.0}, {"date": "2021-07-29", "close": 26.63, "volume": 6009792.0}, {"date": "2021-07-30", "close": 25.84, "volume": 9261991.0}, {"date": "2021-08-02", "close": 25.49, "volume": 8739178.0}, {"date": "2021-08-03", "close": 26.21, "volume": 10435600.0}, {"date": "2021-08-04", "close": 25.29, "volume": 12758760.0}, {"date": "2021-08-05", "close": 26.63, "volume": 10407650.0}, {"date": "2021-08-06", "close": 27.01, "volume": 7952535.0}, {"date": "2021-08-09", "close": 26.64, "volume": 7787349.0}, {"date": "2021-08-10", "close": 27.65, "volume": 8156392.0}, {"date": "2021-08-11", "close": 28.0, "volume": 6996196.0}, {"date": "2021-08-12", "close": 28.47, "volume": 7315477.0}, {"date": "2021-08-13", "close": 28.01, "volume": 5643515.0}, {"date": "2021-08-16", "close": 27.17, "volume": 8977455.0}, {"date": "2021-08-17", "close": 26.91, "volume": 8292499.0}, {"date": "2021-08-18", "close": 26.14, "volume": 7773713.0}, {"date": "2021-08-19", "close": 25.34, "volume": 15530430.0}, {"date": "2021-08-20", "close": 25.7, "volume": 8944399.0}, {"date": "2021-08-23", "close": 27.26, "volume": 7807098.0}, {"date": "2021-08-24", "close": 28.53, "volume": 10505500.0}, {"date": "2021-08-25", "close": 29.24, "volume": 10566960.0}, {"date": "2021-08-26", "close": 29.09, "volume": 11960300.0}, {"date": "2021-08-27", "close": 30.36, "volume": 13653800.0}, {"date": "2021-08-30", "close": 29.78, "volume": 7964381.0}, {"date": "2021-08-31", "close": 29.55, "volume": 11534770.0}, {"date": "2021-09-01", "close": 28.24, "volume": 20558960.0}, {"date": "2021-09-02", "close": 29.32, "volume": 11714660.0}, {"date": "2021-09-03", "close": 29.17, "volume": 7306165.0}, {"date": "2021-09-07", "close": 29.06, "volume": 5940408.0}, {"date": "2021-09-08", "close": 28.23, "volume": 8874027.0}, {"date": "2021-09-09", "close": 28.45, "volume": 9205681.0}, {"date": "2021-09-10", "close": 28.07, "volume": 6582658.0}, {"date": "2021-09-13", "close": 28.92, "volume": 9789221.0}, {"date": "2021-09-14", "close": 28.27, "volume": 9044128.0}, {"date": "2021-09-15", "close": 30.33, "volume": 20487860.0}, {"date": "2021-09-16", "close": 30.31, "volume": 10065440.0}, {"date": "2021-09-17", "close": 29.79, "volume": 24722900.0}, {"date": "2021-09-20", "close": 28.18, "volume": 14190300.0}, {"date": "2021-09-21", "close": 28.49, "volume": 11105200.0}, {"date": "2021-09-22", "close": 30.44, "volume": 15922240.0}, {"date": "2021-09-23", "close": 32.8, "volume": 15590380.0}, {"date": "2021-09-24", "close": 33.09, "volume": 10329370.0}, {"date": "2021-09-27", "close": 35.0, "volume": 17222080.0}, {"date": "2021-09-28", "close": 35.13, "volume": 15516930.0}, {"date": "2021-09-29", "close": 35.75, "volume": 13299070.0}, {"date": "2021-09-30", "close": 35.51, "volume": 15489450.0}, {"date": "2021-10-01", "close": 36.81, "volume": 14253510.0}, {"date": "2021-10-04", "close": 38.76, "volume": 19176260.0}, {"date": "2021-10-05", "close": 40.08, "volume": 19210480.0}, {"date": "2021-10-06", "close": 38.68, "volume": 16983630.0}, {"date": "2021-10-07", "close": 38.4, "volume": 14063240.0}, {"date": "2021-10-08", "close": 39.86, "volume": 10952780.0}, {"date": "2021-10-11", "close": 39.45, "volume": 10102070.0}, {"date": "2021-10-12", "close": 39.25, "volume": 9319268.0}, {"date": "2021-10-13", "close": 38.99, "volume": 7696779.0}, {"date": "2021-10-14", "close": 39.78, "volume": 7630875.0}, {"date": "2021-10-15", "close": 40.1, "volume": 7737475.0}, {"date": "2021-10-18", "close": 40.52, "volume": 11777260.0}, {"date": "2021-10-19", "close": 40.3, "volume": 16074350.0}, {"date": "2021-10-20", "close": 40.91, "volume": 10565070.0}, {"date": "2021-10-21", "close": 39.7, "volume": 9937790.0}, {"date": "2021-10-22", "close": 40.44, "volume": 7334534.0}, {"date": "2021-10-25", "close": 40.66, "volume": 8639460.0}, {"date": "2021-10-26", "close": 41.51, "volume": 6662953.0}, {"date": "2021-10-27", "close": 39.61, "volume": 9047139.0}, {"date": "2021-10-28", "close": 40.5, "volume": 5849198.0}, {"date": "2021-10-29", "close": 40.08, "volume": 7957489.0}, {"date": "2021-11-01", "close": 41.99, "volume": 13381660.0}, {"date": "2021-11-02", "close": 41.98, "volume": 9657229.0}, {"date": "2021-11-03", "close": 41.97, "volume": 15035580.0}, {"date": "2021-11-04", "close": 42.36, "volume": 11428020.0}, {"date": "2021-11-05", "close": 43.58, "volume": 8681719.0}, {"date": "2021-11-08", "close": 44.12, "volume": 8016444.0}, {"date": "2021-11-09", "close": 43.99, "volume": 7071022.0}, {"date": "2021-11-10", "close": 42.33, "volume": 9206535.0}, {"date": "2021-11-11", "close": 42.72, "volume": 6521094.0}, {"date": "2021-11-12", "close": 42.58, "volume": 5994783.0}, {"date": "2021-11-15", "close": 43.18, "volume": 8705803.0}, {"date": "2021-11-16", "close": 43.43, "volume": 5649065.0}, {"date": "2021-11-17", "close": 42.29, "volume": 7821659.0}, {"date": "2021-11-18", "close": 43.32, "volume": 8315432.0}, {"date": "2021-11-19", "close": 40.6, "volume": 14553030.0}, {"date": "2021-11-22", "close": 41.14, "volume": 10700530.0}, {"date": "2021-11-23", "close": 43.44, "volume": 11163990.0}, {"date": "2021-11-24", "close": 45.09, "volume": 12219090.0}, {"date": "2021-11-26", "close": 42.7, "volume": 15887510.0}, {"date": "2021-11-29", "close": 43.92, "volume": 10617090.0}, {"date": "2021-11-30", "close": 42.06, "volume": 18070040.0}, {"date": "2021-12-01", "close": 40.84, "volume": 12628030.0}, {"date": "2021-12-02", "close": 41.59, "volume": 13679350.0}, {"date": "2021-12-03", "close": 41.77, "volume": 9960229.0}, {"date": "2021-12-06", "close": 42.36, "volume": 8408001.0}, {"date": "2021-12-07", "close": 45.12, "volume": 13003800.0}, {"date": "2021-12-08", "close": 44.91, "volume": 8233282.0}, {"date": "2021-12-09", "close": 42.32, "volume": 10979610.0}, {"date": "2021-12-10", "close": 43.42, "volume": 8017455.0}, {"date": "2021-12-13", "close": 41.06, "volume": 9522815.0}, {"date": "2021-12-14", "close": 40.34, "volume": 11249700.0}, {"date": "2021-12-15", "close": 39.98, "volume": 14637150.0}, {"date": "2021-12-16", "close": 40.36, "volume": 10233970.0}, {"date": "2021-12-17", "close": 39.2, "volume": 20555920.0}, {"date": "2021-12-20", "close": 38.26, "volume": 20487430.0}, {"date": "2021-12-21", "close": 41.31, "volume": 15177940.0}, {"date": "2021-12-22", "close": 42.29, "volume": 7569792.0}, {"date": "2021-12-23", "close": 42.05, "volume": 5399872.0}, {"date": "2021-12-27", "close": 44.61, "volume": 8188050.0}, {"date": "2021-12-28", "close": 44.5, "volume": 6375649.0}, {"date": "2021-12-29", "close": 44.2, "volume": 7497772.0}, {"date": "2021-12-30", "close": 43.67, "volume": 4919215.0}, {"date": "2021-12-31", "close": 44.05, "volume": 4895663.0}, {"date": "2022-01-03", "close": 45.57, "volume": 10256740.0}, {"date": "2022-01-04", "close": 47.66, "volume": 15536400.0}, {"date": "2022-01-05", "close": 46.61, "volume": 13786770.0}, {"date": "2022-01-06", "close": 48.37, "volume": 14529450.0}, {"date": "2022-01-07", "close": 48.89, "volume": 15611860.0}, {"date": "2022-01-10", "close": 48.5, "volume": 9846154.0}, {"date": "2022-01-11", "close": 49.8, "volume": 13170300.0}, {"date": "2022-01-12", "close": 49.9, "volume": 13828010.0}, {"date": "2022-01-13", "close": 49.64, "volume": 10745850.0}, {"date": "2022-01-14", "close": 50.39, "volume": 12865160.0}, {"date": "2022-01-18", "close": 50.36, "volume": 11589280.0}, {"date": "2022-01-19", "close": 48.93, "volume": 12232000.0}, {"date": "2022-01-20", "close": 48.63, "volume": 13374450.0}, {"date": "2022-01-21", "close": 46.12, "volume": 17268120.0}, {"date": "2022-01-24", "close": 48.33, "volume": 25447180.0}, {"date": "2022-01-25", "close": 51.26, "volume": 18435580.0}, {"date": "2022-01-26", "close": 51.79, "volume": 16714550.0}, {"date": "2022-01-27", "close": 51.74, "volume": 13647550.0}, {"date": "2022-01-28", "close": 51.55, "volume": 9723671.0}, {"date": "2022-01-31", "close": 50.57, "volume": 11896450.0}, {"date": "2022-02-01", "close": 52.56, "volume": 11710150.0}, {"date": "2022-02-02", "close": 53.24, "volume": 9387486.0}, {"date": "2022-02-03", "close": 53.01, "volume": 9253212.0}, {"date": "2022-02-04", "close": 52.87, "volume": 12759310.0}, {"date": "2022-02-07", "close": 52.59, "volume": 10298230.0}, {"date": "2022-02-08", "close": 51.19, "volume": 9751884.0}, {"date": "2022-02-09", "close": 52.12, "volume": 7304601.0}, {"date": "2022-02-10", "close": 52.22, "volume": 9753239.0}, {"date": "2022-02-11", "close": 54.11, "volume": 11954910.0}, {"date": "2022-02-14", "close": 52.26, "volume": 11934440.0}, {"date": "2022-02-15", "close": 51.42, "volume": 11284070.0}, {"date": "2022-02-16", "close": 53.85, "volume": 20745200.0}, {"date": "2022-02-17", "close": 55.25, "volume": 17642680.0}, {"date": "2022-02-18", "close": 54.78, "volume": 11707630.0}, {"date": "2022-02-22", "close": 52.67, "volume": 23309380.0}, {"date": "2022-02-23", "close": 53.55, "volume": 12372080.0}, {"date": "2022-02-24", "close": 52.75, "volume": 21102490.0}, {"date": "2022-02-25", "close": 55.2, "volume": 12605620.0}, {"date": "2022-02-28", "close": 59.55, "volume": 22585050.0}, {"date": "2022-03-01", "close": 59.25, "volume": 19146460.0}, {"date": "2022-03-02", "close": 58.65, "volume": 17556050.0}, {"date": "2022-03-03", "close": 58.85, "volume": 11719040.0}, {"date": "2022-03-04", "close": 59.57, "volume": 18228860.0}, {"date": "2022-03-07", "close": 59.89, "volume": 21979570.0}, {"date": "2022-03-08", "close": 59.48, "volume": 24167790.0}, {"date": "2022-03-09", "close": 58.94, "volume": 17694680.0}, {"date": "2022-03-10", "close": 60.57, "volume": 18048610.0}, {"date": "2022-03-11", "close": 58.64, "volume": 10834410.0}, {"date": "2022-03-14", "close": 52.69, "volume": 21911620.0}, {"date": "2022-03-15", "close": 53.01, "volume": 17372890.0}, {"date": "2022-03-16", "close": 52.46, "volume": 13099660.0}, {"date": "2022-03-17", "close": 57.52, "volume": 14621250.0}, {"date": "2022-03-18", "close": 58.27, "volume": 19656030.0}, {"date": "2022-03-21", "close": 61.44, "volume": 17038060.0}, {"date": "2022-03-22", "close": 60.63, "volume": 9708341.0}, {"date": "2022-03-23", "close": 61.67, "volume": 11290700.0}, {"date": "2022-03-24", "close": 61.54, "volume": 7501498.0}, {"date": "2022-03-25", "close": 62.5, "volume": 8553748.0}, {"date": "2022-03-28", "close": 60.45, "volume": 8959562.0}, {"date": "2022-03-29", "close": 60.51, "volume": 10398530.0}, {"date": "2022-03-30", "close": 60.56, "volume": 7610588.0}, {"date": "2022-03-31", "close": 59.13, "volume": 11344390.0}, {"date": "2022-04-01", "close": 60.35, "volume": 6292535.0}, {"date": "2022-04-04", "close": 60.85, "volume": 8393077.0}, {"date": "2022-04-05", "close": 58.47, "volume": 8667420.0}, {"date": "2022-04-06", "close": 58.34, "volume": 9135994.0}, {"date": "2022-04-07", "close": 60.23, "volume": 7952647.0}, {"date": "2022-04-08", "close": 62.37, "volume": 10115120.0}, {"date": "2022-04-11", "close": 60.03, "volume": 9011263.0}, {"date": "2022-04-12", "close": 62.26, "volume": 9418949.0}, {"date": "2022-04-13", "close": 63.75, "volume": 9955663.0}, {"date": "2022-04-14", "close": 62.56, "volume": 8616796.0}, {"date": "2022-04-18", "close": 63.54, "volume": 9422320.0}, {"date": "2022-04-19", "close": 63.0, "volume": 8155951.0}, {"date": "2022-04-20", "close": 64.61, "volume": 7121187.0}, {"date": "2022-04-21", "close": 61.15, "volume": 10699210.0}, {"date": "2022-04-22", "close": 58.07, "volume": 9734634.0}, {"date": "2022-04-25", "close": 56.18, "volume": 13608370.0}, {"date": "2022-04-26", "close": 56.4, "volume": 9636517.0}, {"date": "2022-04-27", "close": 58.07, "volume": 8167964.0}, {"date": "2022-04-28", "close": 59.89, "volume": 7939950.0}, {"date": "2022-04-29", "close": 58.17, "volume": 7834580.0}, {"date": "2022-05-02", "close": 58.35, "volume": 11320270.0}, {"date": "2022-05-03", "close": 64.28, "volume": 22056320.0}, {"date": "2022-05-04", "close": 67.74, "volume": 15072010.0}, {"date": "2022-05-05", "close": 67.15, "volume": 13010390.0}, {"date": "2022-05-06", "close": 69.69, "volume": 14629750.0}, {"date": "2022-05-09", "close": 62.02, "volume": 18682420.0}, {"date": "2022-05-10", "close": 63.76, "volume": 12783540.0}, {"date": "2022-05-11", "close": 64.68, "volume": 12610030.0}, {"date": "2022-05-12", "close": 64.61, "volume": 10767100.0}, {"date": "2022-05-13", "close": 68.7, "volume": 13287740.0}, {"date": "2022-05-16", "close": 70.99, "volume": 12633200.0}, {"date": "2022-05-17", "close": 72.58, "volume": 10782320.0}, {"date": "2022-05-18", "close": 69.92, "volume": 13801820.0}, {"date": "2022-05-19", "close": 69.51, "volume": 10460690.0}, {"date": "2022-05-20", "close": 69.92, "volume": 12971570.0}, {"date": "2022-05-23", "close": 71.06, "volume": 9610286.0}, {"date": "2022-05-24", "close": 70.39, "volume": 7960599.0}, {"date": "2022-05-25", "close": 71.94, "volume": 8740538.0}, {"date": "2022-05-26", "close": 73.81, "volume": 12960200.0}, {"date": "2022-05-27", "close": 75.8, "volume": 9335511.0}, {"date": "2022-05-31", "close": 74.9, "volume": 22040700.0}, {"date": "2022-06-01", "close": 76.48, "volume": 9911799.0}, {"date": "2022-06-02", "close": 76.31, "volume": 7514297.0}, {"date": "2022-06-03", "close": 77.02, "volume": 7106799.0}, {"date": "2022-06-06", "close": 77.05, "volume": 7709844.0}, {"date": "2022-06-07", "close": 78.04, "volume": 10469460.0}, {"date": "2022-06-08", "close": 77.93, "volume": 9974113.0}, {"date": "2022-06-09", "close": 77.85, "volume": 13728040.0}, {"date": "2022-06-10", "close": 74.06, "volume": 14768710.0}, {"date": "2022-06-13", "close": 69.24, "volume": 15218680.0}, {"date": "2022-06-14", "close": 70.59, "volume": 11041510.0}, {"date": "2022-06-15", "close": 68.46, "volume": 11457160.0}, {"date": "2022-06-16", "close": 63.27, "volume": 17448420.0}, {"date": "2022-06-17", "close": 58.02, "volume": 32304370.0}, {"date": "2022-06-21", "close": 60.56, "volume": 14929450.0}, {"date": "2022-06-22", "close": 57.55, "volume": 13933490.0}, {"date": "2022-06-23", "close": 54.74, "volume": 18060840.0}, {"date": "2022-06-24", "close": 53.77, "volume": 34714070.0}, {"date": "2022-06-27", "close": 57.79, "volume": 17746090.0}, {"date": "2022-06-28", "close": 59.46, "volume": 18570180.0}, {"date": "2022-06-29", "close": 55.82, "volume": 12722040.0}, {"date": "2022-06-30", "close": 55.11, "volume": 11854980.0}, {"date": "2022-07-01", "close": 55.11, "volume": 9604331.0}, {"date": "2022-07-05", "close": 51.89, "volume": 14855220.0}, {"date": "2022-07-06", "close": 51.0, "volume": 16175280.0}, {"date": "2022-07-07", "close": 53.67, "volume": 12692930.0}, {"date": "2022-07-08", "close": 54.48, "volume": 10976730.0}, {"date": "2022-07-11", "close": 53.32, "volume": 8952603.0}, {"date": "2022-07-12", "close": 51.93, "volume": 9733040.0}, {"date": "2022-07-13", "close": 52.59, "volume": 8522683.0}, {"date": "2022-07-14", "close": 51.42, "volume": 10458530.0}, {"date": "2022-07-15", "close": 52.71, "volume": 8048541.0}, {"date": "2022-07-18", "close": 54.62, "volume": 11090450.0}, {"date": "2022-07-19", "close": 57.21, "volume": 10525580.0}, {"date": "2022-07-20", "close": 57.68, "volume": 8032040.0}, {"date": "2022-07-21", "close": 56.2, "volume": 8150354.0}, {"date": "2022-07-22", "close": 55.19, "volume": 6315832.0}, {"date": "2022-07-25", "close": 57.97, "volume": 8473165.0}, {"date": "2022-07-26", "close": 56.76, "volume": 9777696.0}, {"date": "2022-07-27", "close": 59.58, "volume": 9145942.0}, {"date": "2022-07-28", "close": 60.37, "volume": 7631335.0}, {"date": "2022-07-29", "close": 62.85, "volume": 11209360.0}, {"date": "2022-08-01", "close": 61.57, "volume": 16319230.0}, {"date": "2022-08-02", "close": 60.63, "volume": 15073720.0}, {"date": "2022-08-03", "close": 56.7, "volume": 19943220.0}, {"date": "2022-08-04", "close": 54.49, "volume": 15371430.0}, {"date": "2022-08-05", "close": 56.65, "volume": 11507470.0}, {"date": "2022-08-08", "close": 57.52, "volume": 8482918.0}, {"date": "2022-08-09", "close": 59.04, "volume": 10416810.0}, {"date": "2022-08-10", "close": 60.05, "volume": 8669179.0}, {"date": "2022-08-11", "close": 64.46, "volume": 14134950.0}, {"date": "2022-08-12", "close": 65.55, "volume": 8712036.0}, {"date": "2022-08-15", "close": 63.57, "volume": 11134230.0}, {"date": "2022-08-16", "close": 63.58, "volume": 9355764.0}, {"date": "2022-08-17", "close": 64.14, "volume": 8144506.0}, {"date": "2022-08-18", "close": 67.92, "volume": 12516350.0}, {"date": "2022-08-19", "close": 68.51, "volume": 13972790.0}, {"date": "2022-08-22", "close": 68.42, "volume": 12662220.0}, {"date": "2022-08-23", "close": 70.88, "volume": 15997350.0}, {"date": "2022-08-24", "close": 72.45, "volume": 12851700.0}, {"date": "2022-08-25", "close": 73.72, "volume": 11149690.0}, {"date": "2022-08-26", "close": 72.77, "volume": 10589330.0}, {"date": "2022-08-29", "close": 74.14, "volume": 11901960.0}, {"date": "2022-08-30", "close": 71.08, "volume": 11606430.0}, {"date": "2022-08-31", "close": 70.62, "volume": 11430550.0}, {"date": "2022-09-01", "close": 68.16, "volume": 13493930.0}, {"date": "2022-09-02", "close": 70.34, "volume": 10099960.0}, {"date": "2022-09-06", "close": 69.54, "volume": 12544950.0}, {"date": "2022-09-07", "close": 68.36, "volume": 10785180.0}, {"date": "2022-09-08", "close": 68.91, "volume": 11289110.0}, {"date": "2022-09-09", "close": 68.51, "volume": 9030004.0}, {"date": "2022-09-12", "close": 71.19, "volume": 11044590.0}, {"date": "2022-09-13", "close": 69.07, "volume": 11480390.0}, {"date": "2022-09-14", "close": 72.17, "volume": 12215590.0}, {"date": "2022-09-15", "close": 69.48, "volume": 11230280.0}, {"date": "2022-09-16", "close": 66.82, "volume": 30970290.0}, {"date": "2022-09-19", "close": 65.9, "volume": 10530230.0}, {"date": "2022-09-20", "close": 65.12, "volume": 7976772.0}, {"date": "2022-09-21", "close": 64.48, "volume": 9389337.0}, {"date": "2022-09-22", "close": 63.12, "volume": 8909820.0}, {"date": "2022-09-23", "close": 57.69, "volume": 17563220.0}, {"date": "2022-09-26", "close": 55.18, "volume": 13363810.0}, {"date": "2022-09-27", "close": 56.17, "volume": 10695510.0}, {"date": "2022-09-28", "close": 60.05, "volume": 11734480.0}, {"date": "2022-09-29", "close": 60.97, "volume": 12286890.0}, {"date": "2022-09-30", "close": 60.13, "volume": 9686646.0}, {"date": "2022-10-03", "close": 65.33, "volume": 13020190.0}, {"date": "2022-10-04", "close": 69.07, "volume": 14620670.0}, {"date": "2022-10-05", "close": 70.88, "volume": 15689540.0}, {"date": "2022-10-06", "close": 72.24, "volume": 11199520.0}, {"date": "2022-10-07", "close": 72.04, "volume": 12020900.0}, {"date": "2022-10-10", "close": 70.35, "volume": 9829717.0}, {"date": "2022-10-11", "close": 68.57, "volume": 11718890.0}, {"date": "2022-10-12", "close": 69.4, "volume": 7419819.0}, {"date": "2022-10-13", "close": 72.25, "volume": 10697100.0}, {"date": "2022-10-14", "close": 68.02, "volume": 9102897.0}, {"date": "2022-10-17", "close": 69.8, "volume": 7969404.0}, {"date": "2022-10-18", "close": 69.77, "volume": 7943293.0}, {"date": "2022-10-19", "close": 71.94, "volume": 8977728.0}, {"date": "2022-10-20", "close": 71.68, "volume": 7703954.0}, {"date": "2022-10-21", "close": 74.29, "volume": 11214810.0}, {"date": "2022-10-24", "close": 75.24, "volume": 8530879.0}, {"date": "2022-10-25", "close": 75.51, "volume": 6541039.0}, {"date": "2022-10-26", "close": 76.92, "volume": 7815217.0}, {"date": "2022-10-27", "close": 76.56, "volume": 7410869.0}, {"date": "2022-10-28", "close": 76.01, "volume": 7861234.0}, {"date": "2022-10-31", "close": 77.35, "volume": 8429591.0}, {"date": "2022-11-01", "close": 77.3, "volume": 10730330.0}, {"date": "2022-11-02", "close": 67.44, "volume": 36589410.0}, {"date": "2022-11-03", "close": 70.73, "volume": 18048620.0}, {"date": "2022-11-04", "close": 71.48, "volume": 14218450.0}, {"date": "2022-11-07", "close": 72.04, "volume": 9347048.0}, {"date": "2022-11-08", "close": 71.99, "volume": 8450293.0}, {"date": "2022-11-09", "close": 66.76, "volume": 9463380.0}, {"date": "2022-11-10", "close": 68.98, "volume": 8089841.0}, {"date": "2022-11-11", "close": 71.8, "volume": 9500397.0}, {"date": "2022-11-14", "close": 71.5, "volume": 6600634.0}, {"date": "2022-11-15", "close": 73.62, "volume": 8500591.0}, {"date": "2022-11-16", "close": 71.34, "volume": 8881375.0}, {"date": "2022-11-17", "close": 70.99, "volume": 8337754.0}, {"date": "2022-11-18", "close": 69.62, "volume": 10216630.0}, {"date": "2022-11-21", "close": 67.19, "volume": 15267250.0}, {"date": "2022-11-22", "close": 68.57, "volume": 14037140.0}, {"date": "2022-11-23", "close": 67.8, "volume": 9888760.0}, {"date": "2022-11-25", "close": 68.35, "volume": 3520469.0}, {"date": "2022-11-28", "close": 66.53, "volume": 9720541.0}, {"date": "2022-11-29", "close": 67.5, "volume": 10032120.0}, {"date": "2022-11-30", "close": 68.52, "volume": 13844820.0}, {"date": "2022-12-01", "close": 68.28, "volume": 7640276.0}, {"date": "2022-12-02", "close": 68.46, "volume": 8250505.0}, {"date": "2022-12-05", "close": 66.55, "volume": 11218090.0}, {"date": "2022-12-06", "close": 64.13, "volume": 10278480.0}, {"date": "2022-12-07", "close": 64.25, "volume": 10523240.0}, {"date": "2022-12-08", "close": 63.5, "volume": 13385440.0}, {"date": "2022-12-09", "close": 59.62, "volume": 13152810.0}, {"date": "2022-12-12", "close": 61.08, "volume": 10636050.0}, {"date": "2022-12-13", "close": 61.98, "volume": 10915120.0}, {"date": "2022-12-14", "close": 61.92, "volume": 9062700.0}, {"date": "2022-12-15", "close": 61.58, "volume": 7981148.0}, {"date": "2022-12-16", "close": 60.08, "volume": 14377250.0}, {"date": "2022-12-19", "close": 59.26, "volume": 7011733.0}, {"date": "2022-12-20", "close": 59.36, "volume": 7606352.0}, {"date": "2022-12-21", "close": 61.76, "volume": 7992842.0}, {"date": "2022-12-22", "close": 60.11, "volume": 8071990.0}, {"date": "2022-12-23", "close": 62.51, "volume": 6099589.0}, {"date": "2022-12-27", "close": 63.24, "volume": 6771927.0}, {"date": "2022-12-28", "close": 60.89, "volume": 6524419.0}, {"date": "2022-12-29", "close": 61.04, "volume": 6355936.0}, {"date": "2022-12-30", "close": 61.51, "volume": 6690935.0}, {"date": "2023-01-03", "close": 58.12, "volume": 10613240.0}, {"date": "2023-01-04", "close": 58.9, "volume": 9690884.0}, {"date": "2023-01-05", "close": 60.17, "volume": 8812137.0}, {"date": "2023-01-06", "close": 61.23, "volume": 7332509.0}, {"date": "2023-01-09", "close": 62.2, "volume": 7567909.0}, {"date": "2023-01-10", "close": 63.13, "volume": 5909275.0}, {"date": "2023-01-11", "close": 62.85, "volume": 7557065.0}, {"date": "2023-01-12", "close": 64.03, "volume": 7232049.0}, {"date": "2023-01-13", "close": 63.59, "volume": 5474122.0}, {"date": "2023-01-17", "close": 63.49, "volume": 5383876.0}, {"date": "2023-01-18", "close": 62.62, "volume": 8349637.0}, {"date": "2023-01-19", "close": 64.08, "volume": 7312935.0}, {"date": "2023-01-20", "close": 64.75, "volume": 7093792.0}, {"date": "2023-01-23", "close": 65.76, "volume": 6246101.0}, {"date": "2023-01-24", "close": 63.97, "volume": 7043504.0}, {"date": "2023-01-25", "close": 64.17, "volume": 5834717.0}, {"date": "2023-01-26", "close": 65.72, "volume": 6346714.0}, {"date": "2023-01-27", "close": 65.27, "volume": 7210246.0}, {"date": "2023-01-30", "close": 62.34, "volume": 8003892.0}, {"date": "2023-01-31", "close": 63.24, "volume": 7472273.0}, {"date": "2023-02-01", "close": 61.89, "volume": 9653361.0}, {"date": "2023-02-02", "close": 60.95, "volume": 8770255.0}, {"date": "2023-02-03", "close": 60.85, "volume": 6564084.0}, {"date": "2023-02-06", "close": 60.14, "volume": 7394882.0}, {"date": "2023-02-07", "close": 62.21, "volume": 8170789.0}, {"date": "2023-02-08", "close": 61.33, "volume": 7848736.0}, {"date": "2023-02-09", "close": 60.3, "volume": 5685323.0}, {"date": "2023-02-10", "close": 63.54, "volume": 8727505.0}, {"date": "2023-02-13", "close": 63.56, "volume": 7606834.0}, {"date": "2023-02-14", "close": 63.94, "volume": 8775617.0}, {"date": "2023-02-15", "close": 57.23, "volume": 52451720.0}, {"date": "2023-02-16", "close": 55.72, "volume": 17678660.0}, {"date": "2023-02-17", "close": 53.33, "volume": 25514590.0}, {"date": "2023-02-21", "close": 53.73, "volume": 11378830.0}, {"date": "2023-02-22", "close": 53.59, "volume": 13144360.0}, {"date": "2023-02-23", "close": 55.0, "volume": 11919440.0}, {"date": "2023-02-24", "close": 55.0, "volume": 10030080.0}, {"date": "2023-02-27", "close": 54.52, "volume": 9624194.0}, {"date": "2023-02-28", "close": 53.92, "volume": 10887290.0}, {"date": "2023-03-01", "close": 54.74, "volume": 9308078.0}, {"date": "2023-03-02", "close": 55.7, "volume": 8666721.0}, {"date": "2023-03-03", "close": 56.67, "volume": 10997780.0}, {"date": "2023-03-06", "close": 56.49, "volume": 8926267.0}, {"date": "2023-03-07", "close": 55.03, "volume": 9492546.0}, {"date": "2023-03-08", "close": 54.5, "volume": 8379129.0}, {"date": "2023-03-09", "close": 52.98, "volume": 9275201.0}, {"date": "2023-03-10", "close": 51.76, "volume": 12351120.0}, {"date": "2023-03-13", "close": 49.98, "volume": 15449730.0}, {"date": "2023-03-14", "close": 49.22, "volume": 12442470.0}, {"date": "2023-03-15", "close": 45.12, "volume": 23274160.0}, {"date": "2023-03-16", "close": 46.27, "volume": 14265570.0}, {"date": "2023-03-17", "close": 46.15, "volume": 28300460.0}, {"date": "2023-03-20", "close": 47.0, "volume": 8906614.0}, {"date": "2023-03-21", "close": 49.06, "volume": 11184700.0}, {"date": "2023-03-22", "close": 47.76, "volume": 8633194.0}, {"date": "2023-03-23", "close": 46.72, "volume": 8905813.0}, {"date": "2023-03-24", "close": 46.57, "volume": 8731451.0}, {"date": "2023-03-27", "close": 48.08, "volume": 7759554.0}, {"date": "2023-03-28", "close": 48.57, "volume": 7671145.0}, {"date": "2023-03-29", "close": 49.79, "volume": 8150408.0}, {"date": "2023-03-30", "close": 49.85, "volume": 6603029.0}, {"date": "2023-03-31", "close": 50.61, "volume": 7652511.0}, {"date": "2023-04-03", "close": 53.31, "volume": 18907020.0}, {"date": "2023-04-04", "close": 52.74, "volume": 10252660.0}, {"date": "2023-04-05", "close": 53.53, "volume": 8297227.0}, {"date": "2023-04-06", "close": 52.91, "volume": 6239534.0}, {"date": "2023-04-10", "close": 53.39, "volume": 6996916.0}, {"date": "2023-04-11", "close": 54.3, "volume": 6427267.0}, {"date": "2023-04-12", "close": 54.54, "volume": 7277163.0}, {"date": "2023-04-13", "close": 55.22, "volume": 6567524.0}, {"date": "2023-04-14", "close": 55.7, "volume": 5969343.0}, {"date": "2023-04-17", "close": 55.3, "volume": 6132122.0}, {"date": "2023-04-18", "close": 55.22, "volume": 5329726.0}, {"date": "2023-04-19", "close": 54.85, "volume": 5112343.0}, {"date": "2023-04-20", "close": 54.02, "volume": 6705658.0}, {"date": "2023-04-21", "close": 53.63, "volume": 5510398.0}, {"date": "2023-04-24", "close": 54.47, "volume": 5473355.0}, {"date": "2023-04-25", "close": 53.21, "volume": 6242652.0}, {"date": "2023-04-26", "close": 52.2, "volume": 6955878.0}, {"date": "2023-04-27", "close": 52.25, "volume": 6360449.0}, {"date": "2023-04-28", "close": 53.43, "volume": 7666415.0}, {"date": "2023-05-01", "close": 53.24, "volume": 5921734.0}, {"date": "2023-05-02", "close": 50.71, "volume": 9588113.0}, {"date": "2023-05-03", "close": 49.01, "volume": 9470833.0}, {"date": "2023-05-04", "close": 48.24, "volume": 7220125.0}, {"date": "2023-05-05", "close": 50.36, "volume": 8325285.0}, {"date": "2023-05-08", "close": 51.0, "volume": 8842450.0}, {"date": "2023-05-09", "close": 49.17, "volume": 13774430.0}, {"date": "2023-05-10", "close": 48.11, "volume": 12036130.0}, {"date": "2023-05-11", "close": 47.26, "volume": 7922497.0}, {"date": "2023-05-12", "close": 47.52, "volume": 5950692.0}, {"date": "2023-05-15", "close": 47.71, "volume": 7186988.0}, {"date": "2023-05-16", "close": 46.13, "volume": 8037375.0}, {"date": "2023-05-17", "close": 47.71, "volume": 7930878.0}, {"date": "2023-05-18", "close": 48.28, "volume": 6115882.0}, {"date": "2023-05-19", "close": 49.2, "volume": 8291107.0}, {"date": "2023-05-22", "close": 49.32, "volume": 5510670.0}, {"date": "2023-05-23", "close": 49.11, "volume": 7381040.0}, {"date": "2023-05-24", "close": 49.67, "volume": 6902974.0}, {"date": "2023-05-25", "close": 47.87, "volume": 11289770.0}, {"date": "2023-05-26", "close": 48.07, "volume": 6377076.0}, {"date": "2023-05-30", "close": 46.96, "volume": 11242780.0}, {"date": "2023-05-31", "close": 46.1, "volume": 11537800.0}, {"date": "2023-06-01", "close": 46.78, "volume": 7568042.0}, {"date": "2023-06-02", "close": 48.53, "volume": 8829438.0}, {"date": "2023-06-05", "close": 48.37, "volume": 7367558.0}, {"date": "2023-06-06", "close": 48.95, "volume": 5952518.0}, {"date": "2023-06-07", "close": 50.05, "volume": 7190013.0}, {"date": "2023-06-08", "close": 50.02, "volume": 7169588.0}, {"date": "2023-06-09", "close": 49.87, "volume": 6109208.0}, {"date": "2023-06-12", "close": 49.4, "volume": 8625330.0}, {"date": "2023-06-13", "close": 50.39, "volume": 13214220.0}, {"date": "2023-06-14", "close": 48.95, "volume": 10790680.0}, {"date": "2023-06-15", "close": 49.6, "volume": 8670030.0}, {"date": "2023-06-16", "close": 49.8, "volume": 16259050.0}, {"date": "2023-06-20", "close": 48.27, "volume": 10546490.0}, {"date": "2023-06-21", "close": 48.94, "volume": 6950786.0}, {"date": "2023-06-22", "close": 47.69, "volume": 7248967.0}, {"date": "2023-06-23", "close": 47.15, "volume": 13663570.0}, {"date": "2023-06-26", "close": 47.74, "volume": 6833748.0}, {"date": "2023-06-27", "close": 47.32, "volume": 7871695.0}, {"date": "2023-06-28", "close": 47.69, "volume": 8819708.0}, {"date": "2023-06-29", "close": 48.4, "volume": 6745828.0}, {"date": "2023-06-30", "close": 48.34, "volume": 8876820.0}, {"date": "2023-07-03", "close": 48.83, "volume": 4385712.0}, {"date": "2023-07-05", "close": 48.5, "volume": 7530596.0}, {"date": "2023-07-06", "close": 47.55, "volume": 9507120.0}, {"date": "2023-07-07", "close": 48.85, "volume": 9701802.0}, {"date": "2023-07-10", "close": 49.19, "volume": 5793477.0}, {"date": "2023-07-11", "close": 50.56, "volume": 8670825.0}, {"date": "2023-07-12", "close": 51.09, "volume": 7640915.0}, {"date": "2023-07-13", "close": 51.11, "volume": 7168505.0}, {"date": "2023-07-14", "close": 48.9, "volume": 9704500.0}, {"date": "2023-07-17", "close": 48.92, "volume": 6490990.0}, {"date": "2023-07-18", "close": 50.51, "volume": 9096968.0}, {"date": "2023-07-19", "close": 50.62, "volume": 8251241.0}, {"date": "2023-07-20", "close": 51.4, "volume": 8133559.0}, {"date": "2023-07-21", "close": 52.26, "volume": 9921947.0}, {"date": "2023-07-24", "close": 53.09, "volume": 9023986.0}, {"date": "2023-07-25", "close": 53.4, "volume": 5546957.0}, {"date": "2023-07-26", "close": 53.15, "volume": 5078825.0}, {"date": "2023-07-27", "close": 52.22, "volume": 7478552.0}, {"date": "2023-07-28", "close": 53.0, "volume": 5559352.0}, {"date": "2023-07-31", "close": 54.0, "volume": 6933533.0}, {"date": "2023-08-01", "close": 53.68, "volume": 7391694.0}, {"date": "2023-08-02", "close": 49.74, "volume": 21330900.0}, {"date": "2023-08-03", "close": 50.83, "volume": 12958610.0}, {"date": "2023-08-04", "close": 50.8, "volume": 11888770.0}, {"date": "2023-08-07", "close": 50.81, "volume": 6614011.0}, {"date": "2023-08-08", "close": 50.77, "volume": 6899389.0}, {"date": "2023-08-09", "close": 51.19, "volume": 7379739.0}, {"date": "2023-08-10", "close": 50.76, "volume": 6296851.0}, {"date": "2023-08-11", "close": 50.41, "volume": 9473108.0}, {"date": "2023-08-14", "close": 50.29, "volume": 6192204.0}, {"date": "2023-08-15", "close": 49.19, "volume": 7083540.0}, {"date": "2023-08-16", "close": 48.52, "volume": 6439913.0}, {"date": "2023-08-17", "close": 49.06, "volume": 5942984.0}, {"date": "2023-08-18", "close": 49.99, "volume": 6305580.0}, {"date": "2023-08-21", "close": 50.17, "volume": 6526716.0}, {"date": "2023-08-22", "close": 49.74, "volume": 4688021.0}, {"date": "2023-08-23", "close": 49.34, "volume": 5748509.0}, {"date": "2023-08-24", "close": 48.84, "volume": 5261835.0}, {"date": "2023-08-25", "close": 50.43, "volume": 10108450.0}, {"date": "2023-08-28", "close": 50.57, "volume": 4757708.0}, {"date": "2023-08-29", "close": 50.73, "volume": 4677775.0}, {"date": "2023-08-30", "close": 50.66, "volume": 4350308.0}, {"date": "2023-08-31", "close": 51.09, "volume": 6783918.0}, {"date": "2023-09-01", "close": 52.92, "volume": 9339773.0}, {"date": "2023-09-05", "close": 53.5, "volume": 8350709.0}, {"date": "2023-09-06", "close": 53.49, "volume": 5102705.0}, {"date": "2023-09-07", "close": 52.5, "volume": 7234404.0}, {"date": "2023-09-08", "close": 52.66, "volume": 5129154.0}, {"date": "2023-09-11", "close": 50.78, "volume": 12427610.0}, {"date": "2023-09-12", "close": 51.39, "volume": 8137240.0}, {"date": "2023-09-13", "close": 50.65, "volume": 7766915.0}, {"date": "2023-09-14", "close": 50.93, "volume": 9638965.0}, {"date": "2023-09-15", "close": 49.68, "volume": 26184990.0}, {"date": "2023-09-18", "close": 49.5, "volume": 9265494.0}, {"date": "2023-09-19", "close": 48.99, "volume": 9549358.0}, {"date": "2023-09-20", "close": 47.88, "volume": 10362300.0}, {"date": "2023-09-21", "close": 46.41, "volume": 13751310.0}, {"date": "2023-09-22", "close": 46.59, "volume": 8360347.0}, {"date": "2023-09-25", "close": 47.51, "volume": 10594940.0}, {"date": "2023-09-26", "close": 46.95, "volume": 8722344.0}, {"date": "2023-09-27", "close": 48.84, "volume": 12027890.0}, {"date": "2023-09-28", "close": 48.81, "volume": 6520617.0}, {"date": "2023-09-29", "close": 47.7, "volume": 8856843.0}, {"date": "2023-10-02", "close": 45.65, "volume": 10400290.0}, {"date": "2023-10-03", "close": 45.75, "volume": 8624316.0}, {"date": "2023-10-04", "close": 43.35, "volume": 14901400.0}, {"date": "2023-10-05", "close": 42.85, "volume": 10595060.0}, {"date": "2023-10-06", "close": 43.7, "volume": 11578450.0}, {"date": "2023-10-09", "close": 46.1, "volume": 10939240.0}, {"date": "2023-10-10", "close": 46.07, "volume": 7999862.0}, {"date": "2023-10-11", "close": 46.75, "volume": 8053304.0}, {"date": "2023-10-12", "close": 46.69, "volume": 8040666.0}, {"date": "2023-10-13", "close": 48.39, "volume": 10191090.0}, {"date": "2023-10-16", "close": 49.4, "volume": 9632886.0}, {"date": "2023-10-17", "close": 49.93, "volume": 9484492.0}, {"date": "2023-10-18", "close": 50.08, "volume": 10883400.0}, {"date": "2023-10-19", "close": 49.25, "volume": 12615890.0}, {"date": "2023-10-20", "close": 48.32, "volume": 7909770.0}, {"date": "2023-10-23", "close": 47.71, "volume": 8084353.0}, {"date": "2023-10-24", "close": 47.47, "volume": 5672642.0}, {"date": "2023-10-25", "close": 47.85, "volume": 6337442.0}, {"date": "2023-10-26", "close": 47.17, "volume": 5500621.0}, {"date": "2023-10-27", "close": 46.77, "volume": 8089462.0}, {"date": "2023-10-30", "close": 46.17, "volume": 6815178.0}, {"date": "2023-10-31", "close": 46.57, "volume": 5896171.0}, {"date": "2023-11-01", "close": 46.21, "volume": 7565006.0}, {"date": "2023-11-02", "close": 47.27, "volume": 6014926.0}, {"date": "2023-11-03", "close": 47.34, "volume": 7016486.0}, {"date": "2023-11-06", "close": 46.72, "volume": 7873953.0}, {"date": "2023-11-07", "close": 45.29, "volume": 11263480.0}, {"date": "2023-11-08", "close": 44.18, "volume": 14232150.0}, {"date": "2023-11-09", "close": 44.14, "volume": 9925719.0}, {"date": "2023-11-10", "close": 45.62, "volume": 11182140.0}, {"date": "2023-11-13", "close": 45.42, "volume": 8175909.0}, {"date": "2023-11-14", "close": 45.74, "volume": 6846961.0}, {"date": "2023-11-15", "close": 45.52, "volume": 7318637.0}, {"date": "2023-11-16", "close": 44.29, "volume": 12410930.0}, {"date": "2023-11-17", "close": 45.36, "volume": 9350216.0}, {"date": "2023-11-20", "close": 45.65, "volume": 7588343.0}, {"date": "2023-11-21", "close": 45.25, "volume": 5039961.0}, {"date": "2023-11-22", "close": 45.16, "volume": 6977235.0}, {"date": "2023-11-24", "close": 45.35, "volume": 4050566.0}, {"date": "2023-11-27", "close": 44.93, "volume": 8319941.0}, {"date": "2023-11-28", "close": 44.82, "volume": 5942185.0}, {"date": "2023-11-29", "close": 44.88, "volume": 6470344.0}, {"date": "2023-11-30", "close": 44.97, "volume": 12904400.0}, {"date": "2023-12-01", "close": 45.17, "volume": 6386249.0}, {"date": "2023-12-04", "close": 44.68, "volume": 6670337.0}, {"date": "2023-12-05", "close": 43.78, "volume": 8282143.0}, {"date": "2023-12-06", "close": 43.25, "volume": 10636540.0}, {"date": "2023-12-07", "close": 43.46, "volume": 10954940.0}, {"date": "2023-12-08", "close": 44.09, "volume": 7454733.0}, {"date": "2023-12-11", "close": 44.41, "volume": 8093579.0}, {"date": "2023-12-12", "close": 43.34, "volume": 11439000.0}, {"date": "2023-12-13", "close": 44.22, "volume": 13256410.0}, {"date": "2023-12-14", "close": 44.99, "volume": 13683650.0}, {"date": "2023-12-15", "close": 44.87, "volume": 24624240.0}, {"date": "2023-12-18", "close": 45.24, "volume": 12127160.0}, {"date": "2023-12-19", "close": 45.68, "volume": 9074601.0}, {"date": "2023-12-20", "close": 45.24, "volume": 8494538.0}, {"date": "2023-12-21", "close": 45.85, "volume": 8104096.0}, {"date": "2023-12-22", "close": 45.81, "volume": 6324030.0}, {"date": "2023-12-26", "close": 46.66, "volume": 8224798.0}, {"date": "2023-12-27", "close": 46.4, "volume": 7982564.0}, {"date": "2023-12-28", "close": 45.76, "volume": 7843036.0}, {"date": "2023-12-29", "close": 45.3, "volume": 9450429.0}, {"date": "2024-01-02", "close": 45.84, "volume": 7489500.0}, {"date": "2024-01-03", "close": 46.81, "volume": 7374598.0}, {"date": "2024-01-04", "close": 45.63, "volume": 8311414.0}, {"date": "2024-01-05", "close": 45.94, "volume": 7073480.0}, {"date": "2024-01-08", "close": 45.53, "volume": 8222271.0}, {"date": "2024-01-09", "close": 44.77, "volume": 7532761.0}, {"date": "2024-01-10", "close": 43.94, "volume": 10531290.0}, {"date": "2024-01-11", "close": 43.59, "volume": 10739000.0}, {"date": "2024-01-12", "close": 42.77, "volume": 12749750.0}, {"date": "2024-01-16", "close": 41.68, "volume": 13084550.0}, {"date": "2024-01-17", "close": 41.09, "volume": 11802670.0}, {"date": "2024-01-18", "close": 41.08, "volume": 10038450.0}, {"date": "2024-01-19", "close": 40.97, "volume": 9173503.0}, {"date": "2024-01-22", "close": 41.18, "volume": 9522554.0}, {"date": "2024-01-23", "close": 41.3, "volume": 5843056.0}, {"date": "2024-01-24", "close": 41.62, "volume": 8160663.0}, {"date": "2024-01-25", "close": 42.49, "volume": 8101469.0}, {"date": "2024-01-26", "close": 42.62, "volume": 5768568.0}, {"date": "2024-01-29", "close": 42.77, "volume": 5362524.0}, {"date": "2024-01-30", "close": 43.32, "volume": 6014793.0}, {"date": "2024-01-31", "close": 42.02, "volume": 6996911.0}, {"date": "2024-02-01", "close": 41.8, "volume": 7886659.0}, {"date": "2024-02-02", "close": 41.3, "volume": 6951301.0}, {"date": "2024-02-05", "close": 40.69, "volume": 7451121.0}, {"date": "2024-02-06", "close": 41.08, "volume": 6865354.0}, {"date": "2024-02-07", "close": 41.31, "volume": 6761835.0}, {"date": "2024-02-08", "close": 42.41, "volume": 11090600.0}, {"date": "2024-02-09", "close": 41.59, "volume": 7462171.0}, {"date": "2024-02-12", "close": 42.24, "volume": 7972803.0}, {"date": "2024-02-13", "close": 41.9, "volume": 6512474.0}, {"date": "2024-02-14", "close": 41.84, "volume": 6715317.0}, {"date": "2024-02-15", "close": 43.19, "volume": 8847480.0}, {"date": "2024-02-16", "close": 43.46, "volume": 6176281.0}, {"date": "2024-02-20", "close": 43.41, "volume": 6377779.0}, {"date": "2024-02-21", "close": 44.11, "volume": 7522709.0}, {"date": "2024-02-22", "close": 43.97, "volume": 10886650.0}, {"date": "2024-02-23", "close": 43.88, "volume": 7029657.0}, {"date": "2024-02-26", "close": 43.83, "volume": 8164003.0}, {"date": "2024-02-27", "close": 44.32, "volume": 7475142.0}, {"date": "2024-02-28", "close": 44.03, "volume": 11356040.0}, {"date": "2024-02-29", "close": 44.06, "volume": 7975063.0}, {"date": "2024-03-01", "close": 44.39, "volume": 12033200.0}, {"date": "2024-03-04", "close": 44.37, "volume": 7332663.0}, {"date": "2024-03-05", "close": 45.08, "volume": 9578308.0}, {"date": "2024-03-06", "close": 45.45, "volume": 8359220.0}, {"date": "2024-03-07", "close": 45.89, "volume": 7767879.0}, {"date": "2024-03-08", "close": 46.16, "volume": 6790849.0}, {"date": "2024-03-11", "close": 46.67, "volume": 7571714.0}, {"date": "2024-03-12", "close": 46.58, "volume": 6939421.0}, {"date": "2024-03-13", "close": 47.41, "volume": 8846324.0}, {"date": "2024-03-14", "close": 47.86, "volume": 9075173.0}, {"date": "2024-03-15", "close": 47.62, "volume": 16340750.0}, {"date": "2024-03-18", "close": 47.47, "volume": 6690993.0}, {"date": "2024-03-19", "close": 48.43, "volume": 8230911.0}, {"date": "2024-03-20", "close": 48.61, "volume": 6248508.0}, {"date": "2024-03-21", "close": 48.53, "volume": 6671480.0}, {"date": "2024-03-22", "close": 48.37, "volume": 4640155.0}, {"date": "2024-03-25", "close": 49.05, "volume": 6090966.0}, {"date": "2024-03-26", "close": 48.79, "volume": 5831953.0}, {"date": "2024-03-27", "close": 49.46, "volume": 5580408.0}, {"date": "2024-03-28", "close": 50.18, "volume": 9259379.0}, {"date": "2024-04-01", "close": 50.95, "volume": 8016578.0}, {"date": "2024-04-02", "close": 51.62, "volume": 7093817.0}, {"date": "2024-04-03", "close": 52.77, "volume": 8999348.0}, {"date": "2024-04-04", "close": 52.54, "volume": 7702315.0}, {"date": "2024-04-05", "close": 53.27, "volume": 7669291.0}, {"date": "2024-04-08", "close": 53.43, "volume": 7183080.0}, {"date": "2024-04-09", "close": 54.14, "volume": 7886944.0}, {"date": "2024-04-10", "close": 54.51, "volume": 7984189.0}, {"date": "2024-04-11", "close": 53.9, "volume": 7527429.0}, {"date": "2024-04-12", "close": 53.42, "volume": 9808666.0}, {"date": "2024-04-15", "close": 52.68, "volume": 7850674.0}, {"date": "2024-04-16", "close": 52.18, "volume": 6991359.0}, {"date": "2024-04-17", "close": 51.67, "volume": 6183098.0}, {"date": "2024-04-18", "close": 51.43, "volume": 5168222.0}, {"date": "2024-04-19", "close": 51.83, "volume": 5075407.0}, {"date": "2024-04-22", "close": 52.13, "volume": 6363266.0}, {"date": "2024-04-23", "close": 52.57, "volume": 4173151.0}, {"date": "2024-04-24", "close": 52.1, "volume": 6470184.0}, {"date": "2024-04-25", "close": 52.61, "volume": 6392006.0}, {"date": "2024-04-26", "close": 52.71, "volume": 4618432.0}, {"date": "2024-04-29", "close": 53.08, "volume": 4810643.0}, {"date": "2024-04-30", "close": 51.18, "volume": 7539297.0}, {"date": "2024-05-01", "close": 50.4, "volume": 8504946.0}, {"date": "2024-05-02", "close": 50.34, "volume": 13274080.0}, {"date": "2024-05-03", "close": 50.54, "volume": 8953763.0}, {"date": "2024-05-06", "close": 50.86, "volume": 5858822.0}, {"date": "2024-05-07", "close": 50.98, "volume": 5103009.0}, {"date": "2024-05-08", "close": 50.56, "volume": 5146682.0}, {"date": "2024-05-09", "close": 50.85, "volume": 4437861.0}, {"date": "2024-05-10", "close": 50.12, "volume": 5061378.0}, {"date": "2024-05-13", "close": 49.9, "volume": 6733623.0}, {"date": "2024-05-14", "close": 49.83, "volume": 4435514.0}, {"date": "2024-05-15", "close": 49.71, "volume": 5742155.0}, {"date": "2024-05-16", "close": 49.24, "volume": 5312452.0}, {"date": "2024-05-17", "close": 49.62, "volume": 4691708.0}, {"date": "2024-05-20", "close": 50.02, "volume": 4826028.0}, {"date": "2024-05-21", "close": 49.77, "volume": 3800437.0}, {"date": "2024-05-22", "close": 48.8, "volume": 5115265.0}, {"date": "2024-05-23", "close": 48.23, "volume": 4533394.0}, {"date": "2024-05-24", "close": 48.15, "volume": 4039375.0}, {"date": "2024-05-28", "close": 48.91, "volume": 5336373.0}, {"date": "2024-05-29", "close": 47.19, "volume": 10321610.0}, {"date": "2024-05-30", "close": 47.59, "volume": 6068959.0}, {"date": "2024-05-31", "close": 49.08, "volume": 15249160.0}, {"date": "2024-06-03", "close": 47.08, "volume": 8211748.0}, {"date": "2024-06-04", "close": 46.65, "volume": 7669669.0}, {"date": "2024-06-05", "close": 46.62, "volume": 5293737.0}, {"date": "2024-06-06", "close": 46.76, "volume": 4095059.0}, {"date": "2024-06-07", "close": 46.79, "volume": 6467602.0}, {"date": "2024-06-10", "close": 47.12, "volume": 6608288.0}, {"date": "2024-06-11", "close": 47.29, "volume": 4211114.0}, {"date": "2024-06-12", "close": 46.85, "volume": 5105167.0}, {"date": "2024-06-13", "close": 45.76, "volume": 7572715.0}, {"date": "2024-06-14", "close": 45.56, "volume": 6809776.0}, {"date": "2024-06-17", "close": 45.76, "volume": 5577920.0}, {"date": "2024-06-18", "close": 45.65, "volume": 5011678.0}, {"date": "2024-06-20", "close": 45.99, "volume": 5368217.0}, {"date": "2024-06-21", "close": 45.82, "volume": 12610900.0}, {"date": "2024-06-24", "close": 47.64, "volume": 8375891.0}, {"date": "2024-06-25", "close": 47.37, "volume": 6857549.0}, {"date": "2024-06-26", "close": 46.72, "volume": 5120920.0}, {"date": "2024-06-27", "close": 47.01, "volume": 3620068.0}, {"date": "2024-06-28", "close": 47.4, "volume": 7931385.0}, {"date": "2024-07-01", "close": 47.73, "volume": 4481223.0}, {"date": "2024-07-02", "close": 47.77, "volume": 4783027.0}, {"date": "2024-07-03", "close": 48.11, "volume": 3338420.0}, {"date": "2024-07-05", "close": 47.03, "volume": 6394651.0}, {"date": "2024-07-08", "close": 46.52, "volume": 11872580.0}, {"date": "2024-07-09", "close": 46.06, "volume": 6202797.0}, {"date": "2024-07-10", "close": 45.91, "volume": 5700674.0}, {"date": "2024-07-11", "close": 46.42, "volume": 6879842.0}, {"date": "2024-07-12", "close": 46.48, "volume": 4954277.0}, {"date": "2024-07-15", "close": 48.05, "volume": 8391683.0}, {"date": "2024-07-16", "close": 48.24, "volume": 6136817.0}, {"date": "2024-07-17", "close": 48.65, "volume": 7723893.0}, {"date": "2024-07-18", "close": 48.46, "volume": 4782607.0}, {"date": "2024-07-19", "close": 47.74, "volume": 4995468.0}, {"date": "2024-07-22", "close": 46.8, "volume": 5634948.0}, {"date": "2024-07-23", "close": 45.96, "volume": 6678350.0}, {"date": "2024-07-24", "close": 45.58, "volume": 5278954.0}, {"date": "2024-07-25", "close": 46.28, "volume": 4900430.0}, {"date": "2024-07-26", "close": 46.34, "volume": 4327154.0}, {"date": "2024-07-29", "close": 45.69, "volume": 5309228.0}, {"date": "2024-07-30", "close": 46.17, "volume": 5228343.0}, {"date": "2024-07-31", "close": 47.03, "volume": 6693347.0}, {"date": "2024-08-01", "close": 45.06, "volume": 11131130.0}, {"date": "2024-08-02", "close": 42.79, "volume": 12250310.0}, {"date": "2024-08-05", "close": 41.48, "volume": 12221550.0}, {"date": "2024-08-06", "close": 41.98, "volume": 8326710.0}, {"date": "2024-08-07", "close": 43.17, "volume": 11873910.0}, {"date": "2024-08-08", "close": 45.11, "volume": 8819749.0}, {"date": "2024-08-09", "close": 44.92, "volume": 6233393.0}, {"date": "2024-08-12", "close": 45.33, "volume": 4920626.0}, {"date": "2024-08-13", "close": 44.64, "volume": 6873010.0}, {"date": "2024-08-14", "close": 44.49, "volume": 5709618.0}, {"date": "2024-08-15", "close": 45.44, "volume": 5403680.0}, {"date": "2024-08-16", "close": 45.09, "volume": 4917934.0}, {"date": "2024-08-19", "close": 45.19, "volume": 5064518.0}, {"date": "2024-08-20", "close": 44.04, "volume": 6267686.0}, {"date": "2024-08-21", "close": 43.84, "volume": 5366609.0}, {"date": "2024-08-22", "close": 43.67, "volume": 4173601.0}, {"date": "2024-08-23", "close": 44.7, "volume": 4314258.0}, {"date": "2024-08-26", "close": 45.14, "volume": 5334138.0}, {"date": "2024-08-27", "close": 44.65, "volume": 3767348.0}, {"date": "2024-08-28", "close": 44.59, "volume": 3651223.0}, {"date": "2024-08-29", "close": 45.0, "volume": 4365549.0}, {"date": "2024-08-30", "close": 44.78, "volume": 5832476.0}, {"date": "2024-09-03", "close": 43.02, "volume": 6389031.0}, {"date": "2024-09-04", "close": 42.24, "volume": 6316431.0}, {"date": "2024-09-05", "close": 42.08, "volume": 5320855.0}, {"date": "2024-09-06", "close": 41.34, "volume": 6226394.0}, {"date": "2024-09-09", "close": 41.4, "volume": 7694679.0}, {"date": "2024-09-10", "close": 40.23, "volume": 7926379.0}, {"date": "2024-09-11", "close": 39.93, "volume": 10260750.0}, {"date": "2024-09-12", "close": 40.01, "volume": 8038092.0}, {"date": "2024-09-13", "close": 39.45, "volume": 8673476.0}, {"date": "2024-09-16", "close": 39.64, "volume": 7139014.0}, {"date": "2024-09-17", "close": 40.46, "volume": 7490746.0}, {"date": "2024-09-18", "close": 40.37, "volume": 5996618.0}, {"date": "2024-09-19", "close": 40.97, "volume": 6471463.0}, {"date": "2024-09-20", "close": 40.79, "volume": 12847520.0}, {"date": "2024-09-23", "close": 41.12, "volume": 7209770.0}, {"date": "2024-09-24", "close": 41.01, "volume": 6904972.0}, {"date": "2024-09-25", "close": 39.8, "volume": 8386565.0}, {"date": "2024-09-26", "close": 37.87, "volume": 16997560.0}, {"date": "2024-09-27", "close": 38.96, "volume": 8631655.0}, {"date": "2024-09-30", "close": 39.12, "volume": 10935410.0}, {"date": "2024-10-01", "close": 39.76, "volume": 12618690.0}, {"date": "2024-10-02", "close": 40.5, "volume": 8133175.0}, {"date": "2024-10-03", "close": 41.79, "volume": 11722780.0}, {"date": "2024-10-04", "close": 42.42, "volume": 10292830.0}, {"date": "2024-10-07", "close": 42.61, "volume": 8362686.0}, {"date": "2024-10-08", "close": 41.68, "volume": 7402632.0}, {"date": "2024-10-09", "close": 41.96, "volume": 6264560.0}, {"date": "2024-10-10", "close": 42.86, "volume": 7454861.0}, {"date": "2024-10-11", "close": 42.96, "volume": 5979133.0}, {"date": "2024-10-14", "close": 42.87, "volume": 5866085.0}, {"date": "2024-10-15", "close": 41.2, "volume": 8384918.0}, {"date": "2024-10-16", "close": 40.69, "volume": 7566357.0}, {"date": "2024-10-17", "close": 40.58, "volume": 21526030.0}, {"date": "2024-10-18", "close": 40.66, "volume": 6942909.0}, {"date": "2024-10-21", "close": 40.08, "volume": 6248165.0}, {"date": "2024-10-22", "close": 40.17, "volume": 5918653.0}, {"date": "2024-10-23", "close": 39.51, "volume": 7346494.0}, {"date": "2024-10-24", "close": 39.51, "volume": 4223093.0}, {"date": "2024-10-25", "close": 39.19, "volume": 9322139.0}, {"date": "2024-10-28", "close": 38.59, "volume": 8475479.0}, {"date": "2024-10-29", "close": 38.14, "volume": 6111141.0}, {"date": "2024-10-30", "close": 38.35, "volume": 6318619.0}, {"date": "2024-10-31", "close": 38.68, "volume": 7033790.0}, {"date": "2024-11-01", "close": 38.32, "volume": 6921517.0}, {"date": "2024-11-04", "close": 39.15, "volume": 7877006.0}, {"date": "2024-11-05", "close": 39.34, "volume": 12281820.0}, {"date": "2024-11-06", "close": 40.02, "volume": 17787030.0}, {"date": "2024-11-07", "close": 38.89, "volume": 12981480.0}, {"date": "2024-11-08", "close": 38.87, "volume": 8623251.0}, {"date": "2024-11-11", "close": 38.96, "volume": 8426671.0}, {"date": "2024-11-12", "close": 38.34, "volume": 8057415.0}, {"date": "2024-11-13", "close": 39.11, "volume": 8317589.0}, {"date": "2024-11-14", "close": 39.38, "volume": 5235710.0}, {"date": "2024-11-15", "close": 38.47, "volume": 6725321.0}, {"date": "2024-11-18", "close": 38.77, "volume": 6576903.0}, {"date": "2024-11-19", "close": 37.91, "volume": 8134087.0}, {"date": "2024-11-20", "close": 38.3, "volume": 5777482.0}, {"date": "2024-11-21", "close": 38.7, "volume": 7169039.0}, {"date": "2024-11-22", "close": 39.45, "volume": 7465197.0}, {"date": "2024-11-25", "close": 38.27, "volume": 11970160.0}, {"date": "2024-11-26", "close": 37.71, "volume": 10083200.0}, {"date": "2024-11-27", "close": 37.84, "volume": 6298289.0}, {"date": "2024-11-29", "close": 37.95, "volume": 3241041.0}, {"date": "2024-12-02", "close": 37.61, "volume": 7837872.0}, {"date": "2024-12-03", "close": 37.58, "volume": 7316775.0}, {"date": "2024-12-04", "close": 36.29, "volume": 13021740.0}, {"date": "2024-12-05", "close": 35.96, "volume": 10313150.0}, {"date": "2024-12-06", "close": 34.99, "volume": 13002510.0}, {"date": "2024-12-09", "close": 35.51, "volume": 11704120.0}, {"date": "2024-12-10", "close": 34.73, "volume": 8887360.0}, {"date": "2024-12-11", "close": 34.76, "volume": 10382720.0}, {"date": "2024-12-12", "close": 34.13, "volume": 11943730.0}, {"date": "2024-12-13", "close": 33.88, "volume": 10477200.0}, {"date": "2024-12-16", "close": 32.59, "volume": 15130660.0}, {"date": "2024-12-17", "close": 32.17, "volume": 14450820.0}, {"date": "2024-12-18", "close": 31.1, "volume": 13828360.0}, {"date": "2024-12-19", "close": 30.52, "volume": 15241450.0}, {"date": "2024-12-20", "close": 30.77, "volume": 34647850.0}, {"date": "2024-12-23", "close": 30.98, "volume": 11098850.0}, {"date": "2024-12-24", "close": 31.24, "volume": 5806566.0}, {"date": "2024-12-26", "close": 31.11, "volume": 9003279.0}, {"date": "2024-12-27", "close": 31.2, "volume": 9097644.0}, {"date": "2024-12-30", "close": 31.97, "volume": 12334280.0}, {"date": "2024-12-31", "close": 32.73, "volume": 10409840.0}, {"date": "2025-01-02", "close": 33.4, "volume": 10072150.0}, {"date": "2025-01-03", "close": 33.93, "volume": 8817888.0}, {"date": "2025-01-06", "close": 33.75, "volume": 12626870.0}, {"date": "2025-01-07", "close": 34.69, "volume": 11021730.0}, {"date": "2025-01-08", "close": 35.15, "volume": 10936930.0}, {"date": "2025-01-10", "close": 35.99, "volume": 14356720.0}, {"date": "2025-01-13", "close": 36.77, "volume": 12201130.0}, {"date": "2025-01-14", "close": 37.18, "volume": 9395647.0}, {"date": "2025-01-15", "close": 38.43, "volume": 15331690.0}, {"date": "2025-01-16", "close": 38.42, "volume": 8471239.0}, {"date": "2025-01-17", "close": 37.95, "volume": 9359835.0}, {"date": "2025-01-21", "close": 36.73, "volume": 13092070.0}, {"date": "2025-01-22", "close": 36.46, "volume": 7971638.0}, {"date": "2025-01-23", "close": 36.45, "volume": 6550341.0}, {"date": "2025-01-24", "close": 35.96, "volume": 7202254.0}, {"date": "2025-01-27", "close": 35.33, "volume": 9972027.0}, {"date": "2025-01-28", "close": 34.88, "volume": 6961194.0}, {"date": "2025-01-29", "close": 35.07, "volume": 7126622.0}, {"date": "2025-01-30", "close": 35.05, "volume": 6101941.0}, {"date": "2025-01-31", "close": 34.1, "volume": 8392628.0}, {"date": "2025-02-03", "close": 33.75, "volume": 9706600.0}, {"date": "2025-02-04", "close": 34.42, "volume": 7057173.0}, {"date": "2025-02-05", "close": 34.14, "volume": 7592821.0}, {"date": "2025-02-06", "close": 33.42, "volume": 8907062.0}, {"date": "2025-02-07", "close": 33.15, "volume": 5509819.0}, {"date": "2025-02-10", "close": 34.26, "volume": 8701711.0}, {"date": "2025-02-11", "close": 35.12, "volume": 9504084.0}, {"date": "2025-02-12", "close": 33.97, "volume": 8740960.0}, {"date": "2025-02-13", "close": 34.22, "volume": 7229436.0}, {"date": "2025-02-14", "close": 34.64, "volume": 9066767.0}, {"date": "2025-02-18", "close": 34.88, "volume": 10239850.0}, {"date": "2025-02-19", "close": 37.57, "volume": 21954150.0}, {"date": "2025-02-20", "close": 38.55, "volume": 11384110.0}, {"date": "2025-02-21", "close": 37.49, "volume": 11546140.0}, {"date": "2025-02-24", "close": 37.31, "volume": 7804344.0}, {"date": "2025-02-25", "close": 35.88, "volume": 10935570.0}, {"date": "2025-02-26", "close": 35.46, "volume": 8136314.0}, {"date": "2025-02-27", "close": 35.88, "volume": 7400643.0}, {"date": "2025-02-28", "close": 36.22, "volume": 9073133.0}, {"date": "2025-03-03", "close": 34.41, "volume": 13946030.0}, {"date": "2025-03-04", "close": 34.25, "volume": 14139150.0}, {"date": "2025-03-05", "close": 33.66, "volume": 14135330.0}, {"date": "2025-03-06", "close": 33.87, "volume": 8651614.0}, {"date": "2025-03-07", "close": 34.71, "volume": 10540910.0}, {"date": "2025-03-10", "close": 34.21, "volume": 10579000.0}, {"date": "2025-03-11", "close": 34.41, "volume": 8721885.0}, {"date": "2025-03-12", "close": 34.75, "volume": 7621612.0}, {"date": "2025-03-13", "close": 33.79, "volume": 9821128.0}, {"date": "2025-03-14", "close": 34.55, "volume": 8375810.0}, {"date": "2025-03-17", "close": 35.11, "volume": 7566962.0}, {"date": "2025-03-18", "close": 35.37, "volume": 7292660.0}, {"date": "2025-03-19", "close": 36.05, "volume": 10658220.0}, {"date": "2025-03-20", "close": 36.13, "volume": 6915751.0}, {"date": "2025-03-21", "close": 36.15, "volume": 12728240.0}, {"date": "2025-03-24", "close": 36.96, "volume": 5722202.0}, {"date": "2025-03-25", "close": 36.97, "volume": 5934061.0}, {"date": "2025-03-26", "close": 37.47, "volume": 7510443.0}, {"date": "2025-03-27", "close": 36.88, "volume": 5118726.0}, {"date": "2025-03-28", "close": 36.76, "volume": 4324352.0}, {"date": "2025-03-31", "close": 37.4, "volume": 7085019.0}, {"date": "2025-04-01", "close": 37.57, "volume": 5573538.0}, {"date": "2025-04-02", "close": 37.92, "volume": 5355517.0}, {"date": "2025-04-03", "close": 33.16, "volume": 16227440.0}, {"date": "2025-04-04", "close": 29.31, "volume": 23073650.0}, {"date": "2025-04-07", "close": 28.61, "volume": 19139780.0}, {"date": "2025-04-08", "close": 26.8, "volume": 17712970.0}, {"date": "2025-04-09", "close": 31.07, "volume": 21581330.0}, {"date": "2025-04-10", "close": 27.75, "volume": 16787240.0}, {"date": "2025-04-11", "close": 28.23, "volume": 12107680.0}, {"date": "2025-04-14", "close": 28.73, "volume": 10647580.0}, {"date": "2025-04-15", "close": 28.53, "volume": 12112630.0}, {"date": "2025-04-16", "close": 29.3, "volume": 10498290.0}, {"date": "2025-04-17", "close": 30.31, "volume": 10351240.0}, {"date": "2025-04-21", "close": 29.48, "volume": 6515423.0}, {"date": "2025-04-22", "close": 31.2, "volume": 14185980.0}, {"date": "2025-04-23", "close": 31.08, "volume": 9337967.0}, {"date": "2025-04-24", "close": 31.47, "volume": 6477039.0}, {"date": "2025-04-25", "close": 31.35, "volume": 5181495.0}, {"date": "2025-04-28", "close": 31.55, "volume": 5045792.0}, {"date": "2025-04-29", "close": 31.3, "volume": 4949478.0}, {"date": "2025-04-30", "close": 30.41, "volume": 7573400.0}, {"date": "2025-05-01", "close": 31.16, "volume": 8236050.0}, {"date": "2025-05-02", "close": 31.44, "volume": 6604307.0}, {"date": "2025-05-05", "close": 30.62, "volume": 9983443.0}, {"date": "2025-05-06", "close": 30.59, "volume": 9491053.0}, {"date": "2025-05-07", "close": 30.29, "volume": 13901200.0}, {"date": "2025-05-08", "close": 31.93, "volume": 10247460.0}, {"date": "2025-05-09", "close": 32.53, "volume": 6843367.0}, {"date": "2025-05-12", "close": 33.55, "volume": 8035649.0}, {"date": "2025-05-13", "close": 34.29, "volume": 7415712.0}, {"date": "2025-05-14", "close": 33.96, "volume": 6172211.0}, {"date": "2025-05-15", "close": 33.4, "volume": 7155431.0}, {"date": "2025-05-16", "close": 33.26, "volume": 6046016.0}, {"date": "2025-05-19", "close": 32.69, "volume": 5264583.0}, {"date": "2025-05-20", "close": 32.17, "volume": 6277269.0}, {"date": "2025-05-21", "close": 31.5, "volume": 8370385.0}, {"date": "2025-05-22", "close": 31.14, "volume": 6814284.0}, {"date": "2025-05-23", "close": 31.16, "volume": 7037757.0}, {"date": "2025-05-27", "close": 31.35, "volume": 7347652.0}, {"date": "2025-05-28", "close": 30.86, "volume": 6989201.0}, {"date": "2025-05-29", "close": 31.11, "volume": 8893343.0}, {"date": "2025-05-30", "close": 30.26, "volume": 18145620.0}, {"date": "2025-06-02", "close": 31.14, "volume": 10156890.0}, {"date": "2025-06-03", "close": 32.01, "volume": 6774367.0}, {"date": "2025-06-04", "close": 31.56, "volume": 8118074.0}, {"date": "2025-06-05", "close": 31.42, "volume": 4918934.0}, {"date": "2025-06-06", "close": 32.29, "volume": 5820696.0}, {"date": "2025-06-09", "close": 32.65, "volume": 5322303.0}, {"date": "2025-06-10", "close": 33.47, "volume": 6319513.0}, {"date": "2025-06-11", "close": 34.47, "volume": 8716442.0}, {"date": "2025-06-12", "close": 34.33, "volume": 6149477.0}, {"date": "2025-06-13", "close": 35.11, "volume": 12706150.0}, {"date": "2025-06-16", "close": 34.62, "volume": 9279027.0}, {"date": "2025-06-17", "close": 34.71, "volume": 10043270.0}, {"date": "2025-06-18", "close": 34.04, "volume": 11401810.0}, {"date": "2025-06-20", "close": 34.29, "volume": 15001560.0}, {"date": "2025-06-23", "close": 32.83, "volume": 15657430.0}, {"date": "2025-06-24", "close": 32.35, "volume": 8636290.0}, {"date": "2025-06-25", "close": 32.13, "volume": 6371562.0}, {"date": "2025-06-26", "close": 32.48, "volume": 6190186.0}, {"date": "2025-06-27", "close": 32.25, "volume": 6351854.0}, {"date": "2025-06-30", "close": 31.81, "volume": 5835043.0}, {"date": "2025-07-01", "close": 32.65, "volume": 7286908.0}, {"date": "2025-07-02", "close": 33.41, "volume": 6849429.0}, {"date": "2025-07-03", "close": 33.23, "volume": 2849156.0}, {"date": "2025-07-07", "close": 32.68, "volume": 7526092.0}, {"date": "2025-07-08", "close": 34.92, "volume": 16160850.0}, {"date": "2025-07-09", "close": 34.59, "volume": 6306162.0}, {"date": "2025-07-10", "close": 33.95, "volume": 7753106.0}, {"date": "2025-07-11", "close": 33.97, "volume": 5724419.0}, {"date": "2025-07-14", "close": 33.2, "volume": 6961294.0}, {"date": "2025-07-15", "close": 32.17, "volume": 6964042.0}, {"date": "2025-07-16", "close": 31.75, "volume": 11508910.0}, {"date": "2025-07-17", "close": 32.78, "volume": 6668819.0}, {"date": "2025-07-18", "close": 32.85, "volume": 7130153.0}, {"date": "2025-07-21", "close": 32.35, "volume": 4939707.0}, {"date": "2025-07-22", "close": 32.81, "volume": 6161522.0}, {"date": "2025-07-23", "close": 33.24, "volume": 6605681.0}, {"date": "2025-07-24", "close": 33.3, "volume": 9729052.0}, {"date": "2025-07-25", "close": 32.94, "volume": 5664247.0}, {"date": "2025-07-28", "close": 34.09, "volume": 7174635.0}, {"date": "2025-07-29", "close": 34.22, "volume": 6184110.0}, {"date": "2025-07-30", "close": 33.76, "volume": 6439942.0}, {"date": "2025-07-31", "close": 33.22, "volume": 5467853.0}, {"date": "2025-08-01", "close": 32.14, "volume": 8893047.0}, {"date": "2025-08-04", "close": 31.94, "volume": 7853620.0}, {"date": "2025-08-05", "close": 32.31, "volume": 9814237.0}, {"date": "2025-08-06", "close": 32.45, "volume": 15777810.0}, {"date": "2025-08-07", "close": 32.39, "volume": 10939140.0}, {"date": "2025-08-08", "close": 33.28, "volume": 9269121.0}, {"date": "2025-08-11", "close": 32.87, "volume": 8541793.0}, {"date": "2025-08-12", "close": 33.32, "volume": 5763044.0}, {"date": "2025-08-13", "close": 33.62, "volume": 5817555.0}, {"date": "2025-08-14", "close": 33.85, "volume": 4720456.0}, {"date": "2025-08-15", "close": 33.69, "volume": 5365614.0}, {"date": "2025-08-18", "close": 33.55, "volume": 5380168.0}, {"date": "2025-08-19", "close": 33.58, "volume": 6284558.0}, {"date": "2025-08-20", "close": 33.78, "volume": 8273857.0}, {"date": "2025-08-21", "close": 33.89, "volume": 5312535.0}, {"date": "2025-08-22", "close": 35.16, "volume": 8412638.0}, {"date": "2025-08-25", "close": 35.77, "volume": 6681280.0}, {"date": "2025-08-26", "close": 35.23, "volume": 7114813.0}, {"date": "2025-08-27", "close": 35.56, "volume": 7925288.0}, {"date": "2025-08-28", "close": 35.88, "volume": 5125658.0}, {"date": "2025-08-29", "close": 36.1, "volume": 6146301.0}, {"date": "2025-09-02", "close": 36.42, "volume": 6044842.0}, {"date": "2025-09-03", "close": 35.08, "volume": 6913495.0}, {"date": "2025-09-04", "close": 35.58, "volume": 4615710.0}, {"date": "2025-09-05", "close": 34.76, "volume": 8729180.0}, {"date": "2025-09-08", "close": 34.51, "volume": 8061030.0}, {"date": "2025-09-09", "close": 34.31, "volume": 5073642.0}, {"date": "2025-09-10", "close": 35.52, "volume": 8043207.0}, {"date": "2025-09-11", "close": 35.29, "volume": 6243185.0}, {"date": "2025-09-12", "close": 34.77, "volume": 7123771.0}, {"date": "2025-09-15", "close": 33.77, "volume": 9102243.0}, {"date": "2025-09-16", "close": 34.97, "volume": 8053671.0}, {"date": "2025-09-17", "close": 35.41, "volume": 7499506.0}, {"date": "2025-09-18", "close": 35.01, "volume": 6103006.0}, {"date": "2025-09-19", "close": 33.96, "volume": 13572290.0}, {"date": "2025-09-22", "close": 33.72, "volume": 6826370.0}, {"date": "2025-09-23", "close": 34.48, "volume": 8409111.0}, {"date": "2025-09-24", "close": 35.21, "volume": 5455327.0}, {"date": "2025-09-25", "close": 35.76, "volume": 6065416.0}, {"date": "2025-09-26", "close": 36.99, "volume": 9215497.0}, {"date": "2025-09-29", "close": 35.52, "volume": 9375344.0}, {"date": "2025-09-30", "close": 35.06, "volume": 9104919.0}, {"date": "2025-10-01", "close": 35.32, "volume": 6187728.0}, {"date": "2025-10-02", "close": 34.32, "volume": 7237390.0}, {"date": "2025-10-03", "close": 34.56, "volume": 6409368.0}, {"date": "2025-10-06", "close": 34.91, "volume": 4807198.0}, {"date": "2025-10-07", "close": 34.99, "volume": 6927609.0}, {"date": "2025-10-08", "close": 34.97, "volume": 11524920.0}, {"date": "2025-10-09", "close": 34.35, "volume": 6872711.0}, {"date": "2025-10-10", "close": 32.5, "volume": 11041520.0}, {"date": "2025-10-13", "close": 33.21, "volume": 4928062.0}, {"date": "2025-10-14", "close": 32.71, "volume": 8404982.0}, {"date": "2025-10-15", "close": 32.61, "volume": 5688447.0}, {"date": "2025-10-16", "close": 32.03, "volume": 6797933.0}, {"date": "2025-10-17", "close": 31.74, "volume": 7610670.0}, {"date": "2025-10-20", "close": 31.93, "volume": 5770178.0}, {"date": "2025-10-21", "close": 32.06, "volume": 7512988.0}, {"date": "2025-10-22", "close": 32.41, "volume": 8167385.0}, {"date": "2025-10-23", "close": 33.44, "volume": 8202054.0}, {"date": "2025-10-24", "close": 32.97, "volume": 4557462.0}, {"date": "2025-10-27", "close": 32.93, "volume": 5762748.0}, {"date": "2025-10-28", "close": 32.01, "volume": 6428920.0}, {"date": "2025-10-29", "close": 32.05, "volume": 7060352.0}, {"date": "2025-10-30", "close": 32.01, "volume": 6257119.0}, {"date": "2025-10-31", "close": 32.49, "volume": 5408421.0}, {"date": "2025-11-03", "close": 32.82, "volume": 7413889.0}, {"date": "2025-11-04", "close": 32.55, "volume": 7989599.0}, {"date": "2025-11-05", "close": 32.34, "volume": 9305509.0}, {"date": "2025-11-06", "close": 32.43, "volume": 13993850.0}, {"date": "2025-11-07", "close": 33.7, "volume": 9921090.0}, {"date": "2025-11-10", "close": 33.92, "volume": 6808247.0}, {"date": "2025-11-11", "close": 35.16, "volume": 9901725.0}, {"date": "2025-11-12", "close": 35.22, "volume": 10711340.0}, {"date": "2025-11-13", "close": 35.04, "volume": 8334593.0}, {"date": "2025-11-14", "close": 35.84, "volume": 8369713.0}, {"date": "2025-11-17", "close": 35.07, "volume": 6735714.0}, {"date": "2025-11-18", "close": 35.87, "volume": 9686516.0}, {"date": "2025-11-19", "close": 35.28, "volume": 7934531.0}, {"date": "2025-11-20", "close": 35.16, "volume": 10806140.0}, {"date": "2025-11-21", "close": 35.65, "volume": 11410150.0}, {"date": "2025-11-24", "close": 35.93, "volume": 9493963.0}, {"date": "2025-11-25", "close": 35.82, "volume": 6312573.0}, {"date": "2025-11-26", "close": 36.4, "volume": 7695319.0}, {"date": "2025-11-28", "close": 37.06, "volume": 4439049.0}, {"date": "2025-12-01", "close": 37.86, "volume": 9103157.0}, {"date": "2025-12-02", "close": 37.26, "volume": 6963666.0}, {"date": "2025-12-03", "close": 37.69, "volume": 9200464.0}, {"date": "2025-12-04", "close": 37.71, "volume": 5638450.0}, {"date": "2025-12-05", "close": 37.47, "volume": 7670786.0}, {"date": "2025-12-08", "close": 37.57, "volume": 8556183.0}, {"date": "2025-12-09", "close": 37.4, "volume": 7091715.0}, {"date": "2025-12-10", "close": 38.41, "volume": 8178748.0}, {"date": "2025-12-11", "close": 37.54, "volume": 6406984.0}, {"date": "2025-12-12", "close": 37.52, "volume": 7109069.0}, {"date": "2025-12-15", "close": 36.17, "volume": 10818950.0}, {"date": "2025-12-16", "close": 35.09, "volume": 10308250.0}, {"date": "2025-12-17", "close": 36.95, "volume": 10536870.0}, {"date": "2025-12-18", "close": 35.72, "volume": 8142387.0}, {"date": "2025-12-19", "close": 35.84, "volume": 17503630.0}, {"date": "2025-12-22", "close": 36.43, "volume": 5965676.0}, {"date": "2025-12-23", "close": 36.34, "volume": 4609915.0}, {"date": "2025-12-24", "close": 36.2, "volume": 2202885.0}, {"date": "2025-12-26", "close": 35.67, "volume": 5248230.0}, {"date": "2025-12-29", "close": 36.18, "volume": 5923564.0}, {"date": "2025-12-30", "close": 36.82, "volume": 4940320.0}, {"date": "2025-12-31", "close": 36.63, "volume": 3917608.0}, {"date": "2026-01-02", "close": 37.87, "volume": 8717274.0}, {"date": "2026-01-05", "close": 36.55, "volume": 11876600.0}, {"date": "2026-01-06", "close": 35.89, "volume": 8595556.0}, {"date": "2026-01-07", "close": 34.47, "volume": 13022040.0}, {"date": "2026-01-08", "close": 36.09, "volume": 9846396.0}, {"date": "2026-01-09", "close": 35.76, "volume": 5678249.0}, {"date": "2026-01-12", "close": 35.72, "volume": 6689610.0}, {"date": "2026-01-13", "close": 36.84, "volume": 9571335.0}, {"date": "2026-01-14", "close": 37.92, "volume": 16721840.0}, {"date": "2026-01-15", "close": 36.32, "volume": 22437040.0}, {"date": "2026-01-16", "close": 36.2, "volume": 9210288.0}, {"date": "2026-01-20", "close": 36.29, "volume": 9111680.0}, {"date": "2026-01-21", "close": 37.75, "volume": 8628131.0}, {"date": "2026-01-22", "close": 37.98, "volume": 8722288.0}, {"date": "2026-01-23", "close": 38.64, "volume": 7445827.0}, {"date": "2026-01-26", "close": 38.63, "volume": 6015961.0}, {"date": "2026-01-27", "close": 39.45, "volume": 6940183.0}, {"date": "2026-01-28", "close": 39.83, "volume": 8880584.0}, {"date": "2026-01-29", "close": 39.94, "volume": 14530480.0}, {"date": "2026-01-30", "close": 40.21, "volume": 11349020.0}, {"date": "2026-02-02", "close": 40.14, "volume": 21885330.0}, {"date": "2026-02-03", "close": 41.11, "volume": 24035010.0}, {"date": "2026-02-04", "close": 43.39, "volume": 21828910.0}, {"date": "2026-02-05", "close": 43.17, "volume": 12912700.0}, {"date": "2026-02-06", "close": 43.81, "volume": 11221910.0}, {"date": "2026-02-09", "close": 43.48, "volume": 7810760.0}, {"date": "2026-02-10", "close": 43.48, "volume": 5965007.0}, {"date": "2026-02-11", "close": 44.96, "volume": 9523985.0}, {"date": "2026-02-12", "close": 43.96, "volume": 12134430.0}, {"date": "2026-02-13", "close": 44.66, "volume": 7046224.0}, {"date": "2026-02-17", "close": 44.04, "volume": 9194997.0}, {"date": "2026-02-18", "close": 44.44, "volume": 14979160.0}, {"date": "2026-02-19", "close": 44.66, "volume": 12672470.0}, {"date": "2026-02-20", "close": 44.39, "volume": 14057630.0}, {"date": "2026-02-23", "close": 43.67, "volume": 8751069.0}, {"date": "2026-02-24", "close": 43.28, "volume": 9065320.0}, {"date": "2026-02-25", "close": 42.62, "volume": 6757720.0}, {"date": "2026-02-26", "close": 42.66, "volume": 8897189.0}, {"date": "2026-02-27", "close": 43.53, "volume": 9521430.0}, {"date": "2026-03-02", "close": 44.95, "volume": 16801940.0}, {"date": "2026-03-03", "close": 44.0, "volume": 16514660.0}, {"date": "2026-03-04", "close": 43.49, "volume": 10755840.0}, {"date": "2026-03-05", "close": 44.52, "volume": 18760130.0}, {"date": "2026-03-06", "close": 44.48, "volume": 13017270.0}, {"date": "2026-03-09", "close": 44.82, "volume": 25647010.0}, {"date": "2026-03-10", "close": 43.7, "volume": 16009230.0}, {"date": "2026-03-11", "close": 45.36, "volume": 14039820.0}, {"date": "2026-03-12", "close": 46.19, "volume": 24014090.0}, {"date": "2026-03-13", "close": 46.25, "volume": 11978040.0}, {"date": "2026-03-16", "close": 46.65, "volume": 19839740.0}, {"date": "2026-03-17", "close": 47.42, "volume": 18441740.0}, {"date": "2026-03-18", "close": 48.16, "volume": 21007900.0}, {"date": "2026-03-19", "close": 48.79, "volume": 28297070.0}, {"date": "2026-03-20", "close": 48.66, "volume": 56064560.0}, {"date": "2026-03-23", "close": 48.49, "volume": 17112640.0}, {"date": "2026-03-24", "close": 50.27, "volume": 20009810.0}, {"date": "2026-03-25", "close": 50.41, "volume": 10384450.0}, {"date": "2026-03-26", "close": 51.35, "volume": 13772420.0}, {"date": "2026-03-27", "close": 52.07, "volume": 14984180.0}, {"date": "2026-03-30", "close": 51.52, "volume": 12248080.0}, {"date": "2026-03-31", "close": 50.32, "volume": 21718090.0}, {"date": "2026-04-01", "close": 48.59, "volume": 18746140.0}, {"date": "2026-04-02", "close": 49.49, "volume": 13939690.0}, {"date": "2026-04-06", "close": 49.65, "volume": 9362227.0}, {"date": "2026-04-07", "close": 49.95, "volume": 12451040.0}, {"date": "2026-04-08", "close": 47.91, "volume": 18024960.0}, {"date": "2026-04-09", "close": 47.88, "volume": 13745460.0}, {"date": "2026-04-10", "close": 47.79, "volume": 10332150.0}, {"date": "2026-04-13", "close": 47.27, "volume": 10285730.0}, {"date": "2026-04-14", "close": 45.25, "volume": 12501440.0}, {"date": "2026-04-15", "close": 45.23, "volume": 7743728.0}, {"date": "2026-04-16", "close": 45.78, "volume": 7603960.0}, {"date": "2026-04-17", "close": 44.23, "volume": 22821020.0}, {"date": "2026-04-20", "close": 44.94, "volume": 10121260.0}, {"date": "2026-04-21", "close": 45.6, "volume": 11074090.0}, {"date": "2026-04-22", "close": 47.12, "volume": 12758090.0}, {"date": "2026-04-23", "close": 48.15, "volume": 11194710.0}, {"date": "2026-04-24", "close": 47.94, "volume": 10876980.0}, {"date": "2026-04-27", "close": 48.2, "volume": 8762550.0}, {"date": "2026-04-28", "close": 49.48, "volume": 13961870.0}, {"date": "2026-04-29", "close": 51.08, "volume": 17092760.0}, {"date": "2026-04-30", "close": 51.37, "volume": 9691692.0}, {"date": "2026-05-01", "close": 50.56, "volume": 9504621.0}, {"date": "2026-05-04", "close": 51.26, "volume": 11095720.0}, {"date": "2026-05-05", "close": 50.99, "volume": 14916610.0}, {"date": "2026-05-06", "close": 46.6, "volume": 41051280.0}, {"date": "2026-05-07", "close": 45.31, "volume": 26624590.0}, {"date": "2026-05-08", "close": 45.61, "volume": 15147820.0}, {"date": "2026-05-11", "close": 46.73, "volume": 16317270.0}, {"date": "2026-05-12", "close": 46.77, "volume": 14734160.0}, {"date": "2026-05-13", "close": 46.9, "volume": 14414370.0}, {"date": "2026-05-14", "close": 47.24, "volume": 10112860.0}, {"date": "2026-05-15", "close": 49.49, "volume": 16485720.0}, {"date": "2026-05-18", "close": 49.68, "volume": 15396130.0}, {"date": "2026-05-19", "close": 49.69, "volume": 12242160.0}, {"date": "2026-05-20", "close": 48.46, "volume": 12715930.0}, {"date": "2026-05-21", "close": 47.11, "volume": 17921240.0}, {"date": "2026-05-22", "close": 47.22, "volume": 9123319.0}, {"date": "2026-05-26", "close": 45.14, "volume": 13228190.0}, {"date": "2026-05-27", "close": 44.27, "volume": 12942910.0}, {"date": "2026-05-28", "close": 44.11, "volume": 10267440.0}, {"date": "2026-05-29", "close": 44.49, "volume": 21807300.0}, {"date": "2026-06-01", "close": 46.31, "volume": 18765050.0}, {"date": "2026-06-02", "close": 46.22, "volume": 11827830.0}, {"date": "2026-06-03", "close": 46.18, "volume": 11288580.0}, {"date": "2026-06-04", "close": 45.99, "volume": 13107370.0}, {"date": "2026-06-05", "close": 44.28, "volume": 11095750.0}, {"date": "2026-06-08", "close": 45.08, "volume": 12378840.0}, {"date": "2026-06-09", "close": 44.07, "volume": 16458390.0}, {"date": "2026-06-10", "close": 46.6, "volume": 20352130.0}, {"date": "2026-06-11", "close": 44.61, "volume": 15188860.0}, {"date": "2026-06-12", "close": 45.31, "volume": 14816460.0}, {"date": "2026-06-15", "close": 43.53, "volume": 17051160.0}, {"date": "2026-06-16", "close": 42.89, "volume": 12629870.0}, {"date": "2026-06-17", "close": 42.58, "volume": 18710170.0}, {"date": "2026-06-18", "close": 42.12, "volume": 37586360.0}, {"date": "2026-06-22", "close": 43.05, "volume": 15174590.0}, {"date": "2026-06-23", "close": 43.39, "volume": 10131130.0}, {"date": "2026-06-24", "close": 42.74, "volume": 13735450.0}, {"date": "2026-06-25", "close": 42.6, "volume": 12702860.0}, {"date": "2026-06-26", "close": 42.21, "volume": 14975820.0}, {"date": "2026-06-29", "close": 41.99, "volume": 9788396.0}, {"date": "2026-06-30", "close": 41.32, "volume": 19570250.0}, {"date": "2026-07-01", "close": 40.25, "volume": 11792620.0}, {"date": "2026-07-02", "close": 40.47, "volume": 15457670.0}, {"date": "2026-07-06", "close": 40.36, "volume": 18701240.0}, {"date": "2026-07-07", "close": 42.41, "volume": 16695580.0}, {"date": "2026-07-08", "close": 43.31, "volume": 17606290.0}, {"date": "2026-07-09", "close": 42.02, "volume": 8585487.0}, {"date": "2026-07-10", "close": 42.23, "volume": 6862148.0}, {"date": "2026-07-13", "close": 43.73, "volume": 9996650.0}, {"date": "2026-07-14", "close": 43.4, "volume": 8817714.0}, {"date": "2026-07-15", "close": 42.93, "volume": 8595501.0}, {"date": "2026-07-16", "close": 43.03, "volume": 12061450.0}, {"date": "2026-07-17", "close": 43.83, "volume": 10066970.0}, {"date": "2026-07-20", "close": 43.78, "volume": 9740388.0}, {"date": "2026-07-21", "close": 44.1, "volume": 8398619.0}, {"date": "2026-07-22", "close": 44.88, "volume": 7650588.0}, {"date": "2026-07-23", "close": 45.29, "volume": 11955360.0}, {"date": "2026-07-24", "close": 45.04, "volume": 10920030.0}, {"date": "2026-07-27", "close": 43.16, "volume": 10163610.0}, {"date": "2026-07-28", "close": 42.66, "volume": 12510940.0}, {"date": "2026-07-29", "close": 44.46, "volume": 7896495.0}, {"date": "2026-07-30", "close": 44.17, "volume": 11189260.0}, {"date": "2026-07-31", "close": 45.13, "volume": 7902404.0}, {"date": "2026-08-03", "close": 44.57, "volume": 8659960.0}, {"date": "2026-08-04", "close": 44.05, "volume": 9813391.0}, {"date": "2026-08-05", "close": 42.09, "volume": 15323060.0}, {"date": "2026-08-06", "close": 43.11, "volume": 10972520.0}, {"date": "2026-08-07", "close": 42.98, "volume": 11842990.0}, {"date": "2026-08-10", "close": 45.36, "volume": 12870540.0}, {"date": "2026-08-11", "close": 45.4, "volume": 7414708.0}, {"date": "2026-08-12", "close": 44.86, "volume": 8309729.0}, {"date": "2026-08-13", "close": 44.39, "volume": 9046715.0}, {"date": "2026-08-14", "close": 45.85, "volume": 8917969.0}, {"date": "2026-08-17", "close": 47.57, "volume": 14835270.0}, {"date": "2026-08-18", "close": 47.83, "volume": 17761000.0}, {"date": "2026-08-19", "close": 48.19, "volume": 15097460.0}, {"date": "2026-08-20", "close": 49.3, "volume": 10357910.0}, {"date": "2026-08-21", "close": 49.1, "volume": 9008493.0}, {"date": "2026-08-24", "close": 48.23, "volume": 7622258.0}, {"date": "2026-08-25", "close": 46.91, "volume": 7308167.0}, {"date": "2026-08-26", "close": 46.83, "volume": 6341161.0}, {"date": "2026-08-27", "close": 47.12, "volume": 6445487.0}, {"date": "2026-08-28", "close": 47.35, "volume": 8785294.0}, {"date": "2026-08-31", "close": 48.51, "volume": 12619080.0}, {"date": "2026-09-01", "close": 49.05, "volume": 10285210.0}, {"date": "2026-09-02", "close": 49.03, "volume": 8496804.0}, {"date": "2026-09-03", "close": 48.79, "volume": 11103620.0}, {"date": "2026-09-04", "close": 48.06, "volume": 8853182.0}, {"date": "2026-09-08", "close": 48.4, "volume": 10775420.0}, {"date": "2026-09-09", "close": 48.98, "volume": 9448458.0}, {"date": "2026-09-10", "close": 50.02, "volume": 16676780.0}, {"date": "2026-09-11", "close": 50.23, "volume": 10410320.0}, {"date": "2026-09-14", "close": 49.73, "volume": 14676280.0}, {"date": "2026-09-15", "close": 51.33, "volume": 11508060.0}, {"date": "2026-09-16", "close": 48.44, "volume": 14992960.0}, {"date": "2026-09-17", "close": 48.72, "volume": 12155460.0}, {"date": "2026-09-18", "close": 48.61, "volume": 39692410.0}, {"date": "2026-09-21", "close": 47.59, "volume": 13041980.0}, {"date": "2026-09-22", "close": 46.93, "volume": 9279389.0}, {"date": "2026-09-23", "close": 48.04, "volume": 14717830.0}, {"date": "2026-09-24", "close": 48.9, "volume": 17590820.0}, {"date": "2026-09-25", "close": 47.05, "volume": 10759780.0}, {"date": "2026-09-28", "close": 46.73, "volume": 9497218.0}, {"date": "2026-09-29", "close": 46.6, "volume": 10592410.0}, {"date": "2026-09-30", "close": 46.04, "volume": 9676048.0}, {"date": "2026-10-01", "close": 47.16, "volume": 7591443.0}, {"date": "2026-10-02", "close": 47.65, "volume": 7921706.0}, {"date": "2026-10-05", "close": 47.98, "volume": 9973936.0}, {"date": "2026-10-06", "close": 48.02, "volume": 7187342.0}, {"date": "2026-10-07", "close": 47.88, "volume": 5551207.0}, {"date": "2026-10-08", "close": 48.92, "volume": 11569360.0}, {"date": "2026-10-09", "close": 48.26, "volume": 6374974.0}, {"date": "2026-10-12", "close": 48.96, "volume": 5401363.0}, {"date": "2026-10-13", "close": 50.21, "volume": 10032920.0}, {"date": "2026-10-14", "close": 49.92, "volume": 8932094.0}, {"date": "2026-10-15", "close": 49.24, "volume": 8407344.0}, {"date": "2026-10-16", "close": 50.73, "volume": 9022894.0}, {"date": "2026-10-19", "close": 50.92, "volume": 6783530.0}, {"date": "2026-10-20", "close": 50.38, "volume": 8847821.0}, {"date": "2026-10-21", "close": 49.87, "volume": 10505320.0}, {"date": "2026-10-22", "close": 49.18, "volume": 9477415.0}, {"date": "2026-10-23", "close": 51.39, "volume": 13280520.0}, {"date": "2026-10-26", "close": 51.64, "volume": 8414051.0}], "refreshing": true}