{"ticker": "HOG", "overview": {"cik": "793952", "ticker": "HOG", "name": "HARLEY-DAVIDSON, INC.", "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "sic": "3751", "announcements": [{"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000977", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000274", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001908625-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000846", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001732105-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001813721-26-000017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000793952-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001027730-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000785", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000882", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001908625-26-000007", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-23", "title": "Form 8-K/A", "accession": "0000793952-26-000058", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000793952-26-000055", "price_sensitive": true}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001908625-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001813721-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000701", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0000793952-26-000050", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000793952-26-000045", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001965301-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001813721-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000576", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000793952-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000793952-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001680767-26-000004", "price_sensitive": false}]}, "description": "HARLEY-DAVIDSON, INC. trades as HOG on the NYSE and is registered in the United States, classified under Motorcycles, Bicycles & Parts (SIC 3751). Privy Trades holds 47 insider filings for the company, from July 2026 to September 2026. Across those, 4 insiders disclosed 3 open-market purchases totalling $1.44M against 1 sale totalling $42.67K. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 1439491.0, "sell_n": 1, "sell_sum": 42672.840000000004, "net": 1396818.16, "insiders": 4, "first_date": "2026-07-31", "last_date": "2026-09-01"}, "metrics": {"ticker": "HOG", "has_prices": true, "as_of": "2026-08-12", "last": 25.97, "prev_close": 26.72, "change": -0.75, "change_pct": -0.028068862275449104, "session_volume": 1615210.0, "vwap_5": 26.124698551996488, "vwap_20": 26.311915299930583, "vwap_60": 25.323560404609733, "vwap_250": 23.165126173426156, "high_52w": 28.45, "low_52w": 17.19, "avg_volume_20": 2644771.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001813721-26-000019", "src": "INSIDERS", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Jonathan R. Root", "who_key": "Root Jonathan R", "role": "CFO and CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42672.840000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "CFO sells $43K of HOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1813721/000181372126000019/0001813721-26-000019-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "13DG-0000052388-26-000274", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of HOG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000274-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0001908625-26-000010", "src": "INSIDERS", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Gayle Littleton", "who_key": "Littleton Gayle", "role": "CLO, CCO, CAO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 197850.0, "score": 37.6, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "HOG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1908625/000190862526000010/0001908625-26-000010-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0000814375-26-000048", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 8.8% passive stake in HOG", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000048-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001732105-26-000006", "src": "INSIDERS", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Artie Starrs", "who_key": "Starrs Artie", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 258941.00000000003, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "CEO buys $259K of HOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1732105/000173210526000006/0001732105-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "0001027730-26-000004", "src": "INSIDERS", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Daniel J. Nova", "who_key": "NOVA DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 982700.0, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "HOG lands a director's $983K", "source_url": "https://www.sec.gov/Archives/edgar/data/1027730/000102773026000004/0001027730-26-000004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0002100121-26-000882", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Harley-Davidson, Inc.", "who_key": "HARLEY-DAVIDSON, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "HARLEY-DAVIDSON, INC. takes a 5.38% passive stake in HOG", "source_url": "https://www.sec.gov/Archives/edgar/data/793952/0002100121-26-000882-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001908625-26-000007", "src": "INSIDERS", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Gayle Littleton", "who_key": "Littleton Gayle", "role": "CLO, CCO, CAO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Insider files routine paperwork on HOG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/793952/000190862526000007/0001908625-26-000007-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146380}, {"id": "13DG-0000814375-26-000032", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 9% passive stake in HOG", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000032-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0000315066-26-001198", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "FMR LLC raises a passive stake in HOG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001198-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0002100119-26-000602", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Harley-Davidson, Inc.", "who_key": "HARLEY-DAVIDSON, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "HARLEY-DAVIDSON, INC. takes a 5.32% passive stake in HOG", "source_url": "https://www.sec.gov/Archives/edgar/data/793952/0002100119-26-000602-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002012383-26-001492", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in HOG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001492-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}, {"id": "HOUSE-2026-20034424-T1", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "5,001 -\n$50,000\nF S: New\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore sells HOG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034424.pdf", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301900}, {"id": "13DG-0000102909-26-001465", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Harley-Davidson, Inc.", "who_key": "HARLEY-DAVIDSON, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "HARLEY-DAVIDSON, INC. adjusts its stake in HOG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/793952/0000102909-26-001465-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "HOUSE-2026-20034217-T1", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "/23/2026$15,001 -\n$50,000\nF S: New\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore adds HOG to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034217.pdf", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339340}, {"id": "HOUSE-2026-20034034-T3", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "2/05/2026$1,001 - $15,000\nF S: New\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore adds HOG to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034034.pdf", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408460}, {"id": "HOUSE-2026-20033746-T2", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "1/03/2026$1,001 - $15,000\nF S: New\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore adds HOG to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033746.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460300}, {"id": "HOUSE-2025-20033670-T3", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "9/2025 $50,001 -\n$100,000\nF S: New\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys HOG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033670.pdf", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473260}, {"id": "HOUSE-2025-20033564-T3", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "/01/2025 $1,001 - $15,000\nF S: New\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore offloads HOG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489100}, {"id": "HOUSE-2025-20033564-T4", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "01/2025 $15,001 -\n$50,000\nF S: New\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys HOG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499180}, {"id": "HOUSE-2025-20030824-T6", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "01 -\n$50,000\nF S: New\nL: US\nD: EFT\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys HOG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf", "trade_date": "2025-07-30", "timestamp": "2025-07-30", "mins": 663340}, {"id": "HOUSE-2025-20030516-T2", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "01 -\n$50,000\nF S: New\nL: US\nD: ETF\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore offloads HOG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030516.pdf", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774220}, {"id": "HOUSE-2025-20030516-T3", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "02/2025$50,001 -\n$100,000\nF S: New\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys HOG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030516.pdf", "trade_date": "2025-05-01", "timestamp": "2025-05-01", "mins": 792940}, {"id": "HOUSE-2025-20030231-T54", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "Unit Trust\nD: Portfolio Rebalance\nHarley-Davidson, Inc. Common Stock", "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 HOG ($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": 827500}, {"id": "HOUSE-2025-20030522-T16", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "ion\nDate\nAmount Cap.\nGains >\n$200?\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys HOG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831820}, {"id": "HOUSE-2025-20029038-T47", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "Unit Trust\nD: Portfolio Rebalance\nHarley-Davidson, Inc. Common Stock", "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 HOG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837580}, {"id": "HOUSE-2025-20029134-T20", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "7/2025$100,001 -\n$250,000\nF S: New\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore offloads HOG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846220}, {"id": "HOUSE-2025-20029134-T21", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "/07/2025$15,001 -\n$50,000\nF S: New\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys HOG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862060}, {"id": "HOUSE-2025-20029134-T22", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "/07/2025$15,001 -\n$50,000\nF S: New\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore offloads HOG ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867820}, {"id": "HOUSE-2025-20029134-T23", "src": "CONGRESS", "ticker": "HOG", "cik": "", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "7/2025$100,001 -\n$250,000\nF S: New\nHarley-Davidson, Inc. Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "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. Tim Moore buys HOG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872140}], "recent_buys": [{"id": "0001908625-26-000010", "src": "INSIDERS", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Gayle Littleton", "who_key": "Littleton Gayle", "role": "CLO, CCO, CAO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 197850.0, "score": 37.6, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "HOG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1908625/000190862526000010/0001908625-26-000010-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001732105-26-000006", "src": "INSIDERS", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Artie Starrs", "who_key": "Starrs Artie", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 258941.00000000003, "score": 64.0, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "CEO buys $259K of HOG", "source_url": "https://www.sec.gov/Archives/edgar/data/1732105/000173210526000006/0001732105-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "0001027730-26-000004", "src": "INSIDERS", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Daniel J. Nova", "who_key": "NOVA DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 982700.0, "score": 65.9, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "HOG lands a director's $983K", "source_url": "https://www.sec.gov/Archives/edgar/data/1027730/000102773026000004/0001027730-26-000004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}], "institutional": [{"id": "13DG-0000052388-26-000274", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of HOG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000274-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000814375-26-000048", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 8.8% passive stake in HOG", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000048-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0002100121-26-000882", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Harley-Davidson, Inc.", "who_key": "HARLEY-DAVIDSON, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "HARLEY-DAVIDSON, INC. takes a 5.38% passive stake in HOG", "source_url": "https://www.sec.gov/Archives/edgar/data/793952/0002100121-26-000882-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0000814375-26-000032", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Donald Smith & Co., Inc.", "who_key": "DONALD SMITH & CO., INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "DONALD SMITH & CO., INC. takes a 9% passive stake in HOG", "source_url": "https://www.sec.gov/Archives/edgar/data/814375/0000814375-26-000032-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0000315066-26-001198", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "FMR LLC raises a passive stake in HOG", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001198-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0002100119-26-000602", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Harley-Davidson, Inc.", "who_key": "HARLEY-DAVIDSON, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "HARLEY-DAVIDSON, INC. takes a 5.32% passive stake in HOG", "source_url": "https://www.sec.gov/Archives/edgar/data/793952/0002100119-26-000602-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002012383-26-001492", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in HOG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001492-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}, {"id": "13DG-0000102909-26-001465", "src": "13DG", "ticker": "HOG", "cik": "793952", "company": "HARLEY-DAVIDSON, INC.", "company_raw": "HARLEY-DAVIDSON, INC.", "who": "Harley-Davidson, Inc.", "who_key": "HARLEY-DAVIDSON, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "HARLEY-DAVIDSON, INC. adjusts its stake in HOG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/793952/0000102909-26-001465-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "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": "Harley-Davidson, Inc. Common Stock", "new_value": "HARLEY-DAVIDSON, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000793952", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000793952", "applied": 1, "detected_at": "2026-10-25T02:44:52.573481"}]}, "key_people": [{"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 560020.0, "sold": 845011.0, "net": -284991.0, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034424.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-03-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034217.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034034.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033746.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033670.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-11-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-11-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-07-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030824.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030516.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030516.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030522.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2025-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-02-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2025-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf"}, {"action": "BUY", "amount": 100001.0, "date": "2025-02-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2025-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-02-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027944.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-01-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026796.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-01-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026796.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-01-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026796.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034424.pdf"}}, {"who": "Daniel J. Nova", "who_key": "NOVA DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 982700.0, "sold": 0, "net": 982700.0, "trades": 1, "top_score": 65.9, "lean": "buying", "history": [{"action": "BUY", "amount": 982700.0, "date": "2026-07-31", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1027730/000102773026000004/0001027730-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 982700.0, "date": "2026-07-31", "score": 65.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1027730/000102773026000004/0001027730-26-000004-index.htm"}}, {"who": "Artie Starrs", "who_key": "Starrs Artie", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 258941.00000000003, "sold": 0, "net": 258941.00000000003, "trades": 1, "top_score": 64.0, "lean": "buying", "history": [{"action": "BUY", "amount": 258941.00000000003, "date": "2026-08-10", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1732105/000173210526000006/0001732105-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 258941.00000000003, "date": "2026-08-10", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1732105/000173210526000006/0001732105-26-000006-index.htm"}}, {"who": "Gayle Littleton", "who_key": "Littleton Gayle", "role": "CLO, CCO, CAO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 197850.0, "sold": 0, "net": 197850.0, "trades": 1, "top_score": 37.6, "lean": "buying", "history": [{"action": "BUY", "amount": 197850.0, "date": "2026-08-11", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1908625/000190862526000010/0001908625-26-000010-index.htm"}], "latest": {"action": "BUY", "amount": 197850.0, "date": "2026-08-11", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1908625/000190862526000010/0001908625-26-000010-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"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": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}, {"action": "SELL", "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": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}}, {"who": "Jonathan R. Root", "who_key": "Root Jonathan R", "role": "CFO and CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 42672.840000000004, "net": -42672.840000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42672.840000000004, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813721/000181372126000019/0001813721-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 42672.840000000004, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1813721/000181372126000019/0001813721-26-000019-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 258941.00000000003}, {"date": "2026-08-11", "net": 197850.0}, {"date": "2026-09-01", "net": -42672.840000000004}], "announcements": [{"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000977", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000274", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001908625-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000846", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001732105-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-11", "title": "Form SCHEDULE 13G", "accession": "0000814375-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001813721-26-000017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000793952-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001027730-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000785", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000882", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001908625-26-000007", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-23", "title": "Form 8-K/A", "accession": "0000793952-26-000058", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000793952-26-000055", "price_sensitive": true}, {"form": "3", "date": "2026-07-09", "title": "FORM 3", "accession": "0001908625-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001813721-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000701", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0000793952-26-000050", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000793952-26-000045", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001965301-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001813721-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000576", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000793952-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0000793952-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001680767-26-000004", "price_sensitive": false}], "performance": {"ticker": "HOG", "has_prices": true, "summary": {"n": 24, "avg": 0.04494458795073656, "win_rate": 0.4583333333333333, "best": 0.4451864218141347, "worst": -0.13462179273575484, "as_of": "2026-08-12"}, "buys": [{"who": "Littleton Gayle", "person_type": "EXEC", "person_label": "Execs", "role": "CLO, CCO, CAO & Corp Sec", "amount": 197850.0, "date": "2026-08-11", "score": 37.6, "ref_price": 26.72, "return": -0.028068862275449104}, {"who": "Starrs Artie", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 258941.00000000003, "date": "2026-08-10", "score": 64.0, "ref_price": 26.09, "return": -0.004599463395937179}, {"who": "NOVA DANIEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 982700.0, "date": "2026-07-31", "score": 65.9, "ref_price": 24.54, "return": 0.058272208638956796}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2026-03-12", "score": 0.0, "ref_price": 17.97, "return": 0.4451864218141347}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2026-01-23", "score": 0.0, "ref_price": 20.3, "return": 0.2793103448275861}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-12-18", "score": 0.0, "ref_price": 21.24, "return": 0.22269303201506596}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-12-09", "score": 0.0, "ref_price": 21.87, "return": 0.18747142203932315}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-11-21", "score": 0.0, "ref_price": 23.44, "return": 0.10793515358361763}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-07-30", "score": 0.0, "ref_price": 26.02, "return": -0.0019215987701768145}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-05-01", "score": 0.0, "ref_price": 23.04, "return": 0.1271701388888889}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 22.98, "return": 0.13011314186248904}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-31", "score": 0.0, "ref_price": 25.25, "return": 0.02851485148514847}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-03-14", "score": 0.0, "ref_price": 24.56, "return": 0.05741042345276874}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-03-07", "score": 0.0, "ref_price": 26.09, "return": -0.004599463395937179}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-03-06", "score": 0.0, "ref_price": 25.46, "return": 0.020031421838177455}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 26.11, "return": -0.005361930294906188}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 100001.0, "date": "2025-02-06", "score": 0.0, "ref_price": 26.72, "return": -0.028068862275449104}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-02-04", "score": 0.0, "ref_price": 26.82, "return": -0.0316927665920955}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-01-30", "score": 0.0, "ref_price": 27.61, "return": -0.0593987685621152}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-01-29", "score": 0.0, "ref_price": 27.51, "return": -0.055979643765903406}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 28.39, "return": -0.0852412821415992}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-01-13", "score": 0.0, "ref_price": 28.23, "return": -0.08005667729365928}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-01-09", "score": 0.0, "ref_price": 27.8, "return": -0.06582733812949647}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-01-03", "score": 0.0, "ref_price": 30.01, "return": -0.13462179273575484}]}, "price_series": [{"date": "2016-08-01", "close": 51.66, "volume": 3531550.0}, {"date": "2016-08-02", "close": 51.46, "volume": 1775012.0}, {"date": "2016-08-03", "close": 51.63, "volume": 1586543.0}, {"date": "2016-08-04", "close": 53.13, "volume": 2097575.0}, {"date": "2016-08-05", "close": 53.49, "volume": 1878629.0}, {"date": "2016-08-08", "close": 53.96, "volume": 1615023.0}, {"date": "2016-08-09", "close": 53.32, "volume": 1002299.0}, {"date": "2016-08-10", "close": 53.27, "volume": 846025.0}, {"date": "2016-08-11", "close": 53.78, "volume": 1095550.0}, {"date": "2016-08-12", "close": 53.72, "volume": 1308496.0}, {"date": "2016-08-15", "close": 55.15, "volume": 1664991.0}, {"date": "2016-08-16", "close": 54.29, "volume": 985136.0}, {"date": "2016-08-17", "close": 54.48, "volume": 1843117.0}, {"date": "2016-08-18", "close": 53.54, "volume": 11641000.0}, {"date": "2016-08-19", "close": 53.65, "volume": 1817037.0}, {"date": "2016-08-22", "close": 53.93, "volume": 1084611.0}, {"date": "2016-08-23", "close": 54.04, "volume": 1558919.0}, {"date": "2016-08-24", "close": 53.38, "volume": 945446.0}, {"date": "2016-08-25", "close": 53.24, "volume": 1053355.0}, {"date": "2016-08-26", "close": 52.57, "volume": 1371543.0}, {"date": "2016-08-29", "close": 52.33, "volume": 1943470.0}, {"date": "2016-08-30", "close": 52.75, "volume": 1077414.0}, {"date": "2016-08-31", "close": 52.7, "volume": 1424055.0}, {"date": "2016-09-01", "close": 52.89, "volume": 1110510.0}, {"date": "2016-09-02", "close": 53.09, "volume": 960744.0}, {"date": "2016-09-06", "close": 52.42, "volume": 2553778.0}, {"date": "2016-09-07", "close": 52.71, "volume": 2013150.0}, {"date": "2016-09-08", "close": 52.38, "volume": 1843540.0}, {"date": "2016-09-09", "close": 50.57, "volume": 2546596.0}, {"date": "2016-09-12", "close": 51.47, "volume": 2076693.0}, {"date": "2016-09-13", "close": 51.28, "volume": 2026164.0}, {"date": "2016-09-14", "close": 50.87, "volume": 1469575.0}, {"date": "2016-09-15", "close": 51.44, "volume": 1962718.0}, {"date": "2016-09-16", "close": 51.7, "volume": 3121246.0}, {"date": "2016-09-19", "close": 52.01, "volume": 1495192.0}, {"date": "2016-09-20", "close": 50.44, "volume": 1913740.0}, {"date": "2016-09-21", "close": 52.42, "volume": 9445684.0}, {"date": "2016-09-22", "close": 51.95, "volume": 1710490.0}, {"date": "2016-09-23", "close": 52.52, "volume": 1659810.0}, {"date": "2016-09-26", "close": 51.69, "volume": 1158618.0}, {"date": "2016-09-27", "close": 52.14, "volume": 1113852.0}, {"date": "2016-09-28", "close": 52.84, "volume": 1102969.0}, {"date": "2016-09-29", "close": 52.48, "volume": 1780500.0}, {"date": "2016-09-30", "close": 52.59, "volume": 1746606.0}, {"date": "2016-10-03", "close": 51.0, "volume": 2809904.0}, {"date": "2016-10-04", "close": 50.52, "volume": 1655547.0}, {"date": "2016-10-05", "close": 51.3, "volume": 2037524.0}, {"date": "2016-10-06", "close": 50.16, "volume": 4187213.0}, {"date": "2016-10-07", "close": 50.0, "volume": 1682842.0}, {"date": "2016-10-10", "close": 50.52, "volume": 942659.0}, {"date": "2016-10-11", "close": 50.02, "volume": 1047655.0}, {"date": "2016-10-12", "close": 50.19, "volume": 1067278.0}, {"date": "2016-10-13", "close": 50.42, "volume": 3030091.0}, {"date": "2016-10-14", "close": 49.83, "volume": 2193700.0}, {"date": "2016-10-17", "close": 49.7, "volume": 2351997.0}, {"date": "2016-10-18", "close": 54.19, "volume": 7614079.0}, {"date": "2016-10-19", "close": 54.75, "volume": 5193828.0}, {"date": "2016-10-20", "close": 55.61, "volume": 3910619.0}, {"date": "2016-10-21", "close": 56.37, "volume": 2475989.0}, {"date": "2016-10-24", "close": 57.1, "volume": 2256651.0}, {"date": "2016-10-25", "close": 56.6, "volume": 2879414.0}, {"date": "2016-10-26", "close": 56.55, "volume": 1775614.0}, {"date": "2016-10-27", "close": 55.51, "volume": 2196901.0}, {"date": "2016-10-28", "close": 56.07, "volume": 1452012.0}, {"date": "2016-10-31", "close": 57.02, "volume": 4979537.0}, {"date": "2016-11-01", "close": 56.33, "volume": 1552717.0}, {"date": "2016-11-02", "close": 55.98, "volume": 1680284.0}, {"date": "2016-11-03", "close": 55.92, "volume": 1420409.0}, {"date": "2016-11-04", "close": 55.88, "volume": 1425232.0}, {"date": "2016-11-07", "close": 56.52, "volume": 2657831.0}, {"date": "2016-11-08", "close": 57.0, "volume": 1845514.0}, {"date": "2016-11-09", "close": 58.78, "volume": 3464016.0}, {"date": "2016-11-10", "close": 59.44, "volume": 4397882.0}, {"date": "2016-11-11", "close": 59.0, "volume": 3370148.0}, {"date": "2016-11-14", "close": 59.02, "volume": 3239101.0}, {"date": "2016-11-15", "close": 58.29, "volume": 2633653.0}, {"date": "2016-11-16", "close": 57.68, "volume": 1855194.0}, {"date": "2016-11-17", "close": 58.1, "volume": 1631437.0}, {"date": "2016-11-18", "close": 58.14, "volume": 2149774.0}, {"date": "2016-11-21", "close": 58.65, "volume": 1181592.0}, {"date": "2016-11-22", "close": 59.75, "volume": 2205015.0}, {"date": "2016-11-23", "close": 59.95, "volume": 1196328.0}, {"date": "2016-11-25", "close": 60.16, "volume": 1073126.0}, {"date": "2016-11-28", "close": 59.81, "volume": 1779169.0}, {"date": "2016-11-29", "close": 59.92, "volume": 997329.0}, {"date": "2016-11-30", "close": 60.89, "volume": 2163763.0}, {"date": "2016-12-01", "close": 62.07, "volume": 2122016.0}, {"date": "2016-12-02", "close": 59.71, "volume": 3249409.0}, {"date": "2016-12-05", "close": 59.98, "volume": 1728255.0}, {"date": "2016-12-06", "close": 60.35, "volume": 1291862.0}, {"date": "2016-12-07", "close": 61.71, "volume": 2276651.0}, {"date": "2016-12-08", "close": 61.57, "volume": 1434036.0}, {"date": "2016-12-09", "close": 60.81, "volume": 1503129.0}, {"date": "2016-12-12", "close": 60.75, "volume": 1532202.0}, {"date": "2016-12-13", "close": 61.06, "volume": 2429928.0}, {"date": "2016-12-14", "close": 60.0, "volume": 2822810.0}, {"date": "2016-12-15", "close": 59.83, "volume": 3510167.0}, {"date": "2016-12-16", "close": 59.17, "volume": 3672950.0}, {"date": "2016-12-19", "close": 59.23, "volume": 1950414.0}, {"date": "2016-12-20", "close": 59.79, "volume": 2578196.0}, {"date": "2016-12-21", "close": 59.71, "volume": 2029392.0}, {"date": "2016-12-22", "close": 57.84, "volume": 2172901.0}, {"date": "2016-12-23", "close": 58.18, "volume": 1019398.0}, {"date": "2016-12-27", "close": 58.44, "volume": 695523.0}, {"date": "2016-12-28", "close": 57.91, "volume": 754289.0}, {"date": "2016-12-29", "close": 58.16, "volume": 1357697.0}, {"date": "2016-12-30", "close": 58.34, "volume": 958770.0}, {"date": "2017-01-03", "close": 58.94, "volume": 1477440.0}, {"date": "2017-01-04", "close": 59.59, "volume": 1637352.0}, {"date": "2017-01-05", "close": 59.65, "volume": 1394753.0}, {"date": "2017-01-06", "close": 59.1, "volume": 1824783.0}, {"date": "2017-01-09", "close": 58.15, "volume": 3611555.0}, {"date": "2017-01-10", "close": 58.5, "volume": 1506028.0}, {"date": "2017-01-11", "close": 58.01, "volume": 1285816.0}, {"date": "2017-01-12", "close": 58.32, "volume": 1808616.0}, {"date": "2017-01-13", "close": 58.73, "volume": 1505141.0}, {"date": "2017-01-17", "close": 58.95, "volume": 1683704.0}, {"date": "2017-01-18", "close": 58.52, "volume": 1565340.0}, {"date": "2017-01-19", "close": 58.23, "volume": 1470688.0}, {"date": "2017-01-20", "close": 58.62, "volume": 2453436.0}, {"date": "2017-01-23", "close": 59.26, "volume": 2035599.0}, {"date": "2017-01-24", "close": 59.7, "volume": 1453343.0}, {"date": "2017-01-25", "close": 60.02, "volume": 1523819.0}, {"date": "2017-01-26", "close": 60.18, "volume": 1353746.0}, {"date": "2017-01-27", "close": 59.09, "volume": 1478656.0}, {"date": "2017-01-30", "close": 57.92, "volume": 2761146.0}, {"date": "2017-01-31", "close": 57.04, "volume": 6754252.0}, {"date": "2017-02-01", "close": 56.59, "volume": 4032254.0}, {"date": "2017-02-02", "close": 56.25, "volume": 2064929.0}, {"date": "2017-02-03", "close": 56.45, "volume": 2426623.0}, {"date": "2017-02-06", "close": 56.66, "volume": 1994125.0}, {"date": "2017-02-07", "close": 56.61, "volume": 3453296.0}, {"date": "2017-02-08", "close": 56.84, "volume": 1287418.0}, {"date": "2017-02-09", "close": 56.76, "volume": 1659518.0}, {"date": "2017-02-10", "close": 57.34, "volume": 1615736.0}, {"date": "2017-02-13", "close": 57.16, "volume": 1155709.0}, {"date": "2017-02-14", "close": 57.74, "volume": 996821.0}, {"date": "2017-02-15", "close": 57.31, "volume": 1581140.0}, {"date": "2017-02-16", "close": 56.42, "volume": 1845246.0}, {"date": "2017-02-17", "close": 56.93, "volume": 1068019.0}, {"date": "2017-02-21", "close": 57.13, "volume": 1456720.0}, {"date": "2017-02-22", "close": 57.55, "volume": 2482115.0}, {"date": "2017-02-23", "close": 57.68, "volume": 1789592.0}, {"date": "2017-02-24", "close": 56.56, "volume": 2307844.0}, {"date": "2017-02-27", "close": 57.02, "volume": 2183557.0}, {"date": "2017-02-28", "close": 56.38, "volume": 2568458.0}, {"date": "2017-03-01", "close": 58.4, "volume": 2471347.0}, {"date": "2017-03-02", "close": 58.64, "volume": 2314646.0}, {"date": "2017-03-03", "close": 58.82, "volume": 1406445.0}, {"date": "2017-03-06", "close": 57.58, "volume": 1660436.0}, {"date": "2017-03-07", "close": 57.78, "volume": 1719547.0}, {"date": "2017-03-08", "close": 58.53, "volume": 1702252.0}, {"date": "2017-03-09", "close": 58.75, "volume": 2425365.0}, {"date": "2017-03-10", "close": 60.05, "volume": 2884438.0}, {"date": "2017-03-13", "close": 60.51, "volume": 2717463.0}, {"date": "2017-03-14", "close": 60.1, "volume": 1332201.0}, {"date": "2017-03-15", "close": 62.94, "volume": 2767908.0}, {"date": "2017-03-16", "close": 62.47, "volume": 1606431.0}, {"date": "2017-03-17", "close": 62.25, "volume": 1474499.0}, {"date": "2017-03-20", "close": 61.85, "volume": 1611868.0}, {"date": "2017-03-21", "close": 60.57, "volume": 1336050.0}, {"date": "2017-03-22", "close": 60.53, "volume": 1603238.0}, {"date": "2017-03-23", "close": 60.53, "volume": 891146.0}, {"date": "2017-03-24", "close": 60.2, "volume": 761704.0}, {"date": "2017-03-27", "close": 60.18, "volume": 1059895.0}, {"date": "2017-03-28", "close": 60.69, "volume": 880695.0}, {"date": "2017-03-29", "close": 60.6, "volume": 537961.0}, {"date": "2017-03-30", "close": 61.01, "volume": 1044643.0}, {"date": "2017-03-31", "close": 60.5, "volume": 2951485.0}, {"date": "2017-04-03", "close": 61.48, "volume": 2236935.0}, {"date": "2017-04-04", "close": 60.99, "volume": 1661962.0}, {"date": "2017-04-05", "close": 60.02, "volume": 1544141.0}, {"date": "2017-04-06", "close": 60.84, "volume": 1630197.0}, {"date": "2017-04-07", "close": 60.91, "volume": 1546557.0}, {"date": "2017-04-10", "close": 61.84, "volume": 4141702.0}, {"date": "2017-04-11", "close": 62.05, "volume": 1985573.0}, {"date": "2017-04-12", "close": 61.05, "volume": 3272529.0}, {"date": "2017-04-13", "close": 59.7, "volume": 4346259.0}, {"date": "2017-04-17", "close": 59.4, "volume": 5000915.0}, {"date": "2017-04-18", "close": 56.91, "volume": 8263631.0}, {"date": "2017-04-19", "close": 56.41, "volume": 3759842.0}, {"date": "2017-04-20", "close": 56.47, "volume": 2733443.0}, {"date": "2017-04-21", "close": 55.81, "volume": 2908376.0}, {"date": "2017-04-24", "close": 56.32, "volume": 3268400.0}, {"date": "2017-04-25", "close": 57.21, "volume": 2773454.0}, {"date": "2017-04-26", "close": 57.88, "volume": 2155502.0}, {"date": "2017-04-27", "close": 58.03, "volume": 2026779.0}, {"date": "2017-04-28", "close": 56.81, "volume": 2655243.0}, {"date": "2017-05-01", "close": 56.39, "volume": 2171061.0}, {"date": "2017-05-02", "close": 56.11, "volume": 1506919.0}, {"date": "2017-05-03", "close": 55.56, "volume": 1961513.0}, {"date": "2017-05-04", "close": 55.62, "volume": 1531413.0}, {"date": "2017-05-05", "close": 56.19, "volume": 1729673.0}, {"date": "2017-05-08", "close": 55.54, "volume": 1910120.0}, {"date": "2017-05-09", "close": 56.22, "volume": 2081011.0}, {"date": "2017-05-10", "close": 56.75, "volume": 1316459.0}, {"date": "2017-05-11", "close": 55.54, "volume": 1471205.0}, {"date": "2017-05-12", "close": 55.21, "volume": 987637.0}, {"date": "2017-05-15", "close": 54.04, "volume": 3238884.0}, {"date": "2017-05-16", "close": 54.11, "volume": 1367211.0}, {"date": "2017-05-17", "close": 52.99, "volume": 1934603.0}, {"date": "2017-05-18", "close": 52.76, "volume": 2146232.0}, {"date": "2017-05-19", "close": 52.62, "volume": 2321412.0}, {"date": "2017-05-22", "close": 52.95, "volume": 2738253.0}, {"date": "2017-05-23", "close": 52.84, "volume": 1382637.0}, {"date": "2017-05-24", "close": 52.0, "volume": 2245172.0}, {"date": "2017-05-25", "close": 51.86, "volume": 3923588.0}, {"date": "2017-05-26", "close": 52.32, "volume": 1797835.0}, {"date": "2017-05-30", "close": 53.01, "volume": 1507853.0}, {"date": "2017-05-31", "close": 53.01, "volume": 1466619.0}, {"date": "2017-06-01", "close": 53.31, "volume": 1450453.0}, {"date": "2017-06-02", "close": 53.24, "volume": 988298.0}, {"date": "2017-06-05", "close": 53.43, "volume": 1187769.0}, {"date": "2017-06-06", "close": 52.07, "volume": 1802510.0}, {"date": "2017-06-07", "close": 52.13, "volume": 1492636.0}, {"date": "2017-06-08", "close": 52.85, "volume": 1722443.0}, {"date": "2017-06-09", "close": 53.28, "volume": 1558895.0}, {"date": "2017-06-12", "close": 53.23, "volume": 1479744.0}, {"date": "2017-06-13", "close": 53.69, "volume": 824297.0}, {"date": "2017-06-14", "close": 53.34, "volume": 1480890.0}, {"date": "2017-06-15", "close": 54.89, "volume": 3495508.0}, {"date": "2017-06-16", "close": 55.49, "volume": 3805110.0}, {"date": "2017-06-19", "close": 55.45, "volume": 1517030.0}, {"date": "2017-06-20", "close": 55.51, "volume": 1327669.0}, {"date": "2017-06-21", "close": 55.96, "volume": 4286443.0}, {"date": "2017-06-22", "close": 56.23, "volume": 2413459.0}, {"date": "2017-06-23", "close": 55.54, "volume": 3367903.0}, {"date": "2017-06-26", "close": 55.1, "volume": 3509073.0}, {"date": "2017-06-27", "close": 54.51, "volume": 1491016.0}, {"date": "2017-06-28", "close": 54.71, "volume": 1790349.0}, {"date": "2017-06-29", "close": 54.08, "volume": 2202910.0}, {"date": "2017-06-30", "close": 54.02, "volume": 2439716.0}, {"date": "2017-07-03", "close": 54.83, "volume": 1698001.0}, {"date": "2017-07-05", "close": 53.93, "volume": 2144028.0}, {"date": "2017-07-06", "close": 52.84, "volume": 1875440.0}, {"date": "2017-07-07", "close": 52.5, "volume": 1775513.0}, {"date": "2017-07-10", "close": 52.49, "volume": 1874811.0}, {"date": "2017-07-11", "close": 51.99, "volume": 2232969.0}, {"date": "2017-07-12", "close": 50.35, "volume": 5880390.0}, {"date": "2017-07-13", "close": 51.42, "volume": 3305458.0}, {"date": "2017-07-14", "close": 51.62, "volume": 2104770.0}, {"date": "2017-07-17", "close": 52.0, "volume": 3215897.0}, {"date": "2017-07-18", "close": 48.95, "volume": 21065250.0}, {"date": "2017-07-19", "close": 48.77, "volume": 7379983.0}, {"date": "2017-07-20", "close": 48.77, "volume": 4502582.0}, {"date": "2017-07-21", "close": 48.26, "volume": 2747881.0}, {"date": "2017-07-24", "close": 48.48, "volume": 2915430.0}, {"date": "2017-07-25", "close": 48.14, "volume": 2843100.0}, {"date": "2017-07-26", "close": 48.64, "volume": 3353428.0}, {"date": "2017-07-27", "close": 50.26, "volume": 5183751.0}, {"date": "2017-07-28", "close": 48.86, "volume": 2355038.0}, {"date": "2017-07-31", "close": 48.67, "volume": 1774662.0}, {"date": "2017-08-01", "close": 48.86, "volume": 1656133.0}, {"date": "2017-08-02", "close": 47.8, "volume": 2701665.0}, {"date": "2017-08-03", "close": 47.99, "volume": 2519125.0}, {"date": "2017-08-04", "close": 48.34, "volume": 1584452.0}, {"date": "2017-08-07", "close": 48.06, "volume": 1853735.0}, {"date": "2017-08-08", "close": 47.81, "volume": 1208115.0}, {"date": "2017-08-09", "close": 47.8, "volume": 1637090.0}, {"date": "2017-08-10", "close": 47.32, "volume": 3173417.0}, {"date": "2017-08-11", "close": 47.54, "volume": 1923559.0}, {"date": "2017-08-14", "close": 47.9, "volume": 1405386.0}, {"date": "2017-08-15", "close": 47.68, "volume": 821089.0}, {"date": "2017-08-16", "close": 47.55, "volume": 1412934.0}, {"date": "2017-08-17", "close": 47.1, "volume": 1303264.0}, {"date": "2017-08-18", "close": 46.88, "volume": 2286861.0}, {"date": "2017-08-21", "close": 47.22, "volume": 1708821.0}, {"date": "2017-08-22", "close": 47.97, "volume": 1532805.0}, {"date": "2017-08-23", "close": 46.85, "volume": 2048269.0}, {"date": "2017-08-24", "close": 47.2, "volume": 1573123.0}, {"date": "2017-08-25", "close": 47.72, "volume": 2382881.0}, {"date": "2017-08-28", "close": 47.06, "volume": 1590700.0}, {"date": "2017-08-29", "close": 47.07, "volume": 1214348.0}, {"date": "2017-08-30", "close": 47.19, "volume": 1151010.0}, {"date": "2017-08-31", "close": 47.01, "volume": 1860379.0}, {"date": "2017-09-01", "close": 47.37, "volume": 1222191.0}, {"date": "2017-09-05", "close": 45.93, "volume": 3026493.0}, {"date": "2017-09-06", "close": 46.65, "volume": 2621377.0}, {"date": "2017-09-07", "close": 46.95, "volume": 1995692.0}, {"date": "2017-09-08", "close": 47.38, "volume": 1131883.0}, {"date": "2017-09-11", "close": 47.57, "volume": 1408746.0}, {"date": "2017-09-12", "close": 47.52, "volume": 1109013.0}, {"date": "2017-09-13", "close": 47.96, "volume": 1402206.0}, {"date": "2017-09-14", "close": 48.91, "volume": 2057686.0}, {"date": "2017-09-15", "close": 48.01, "volume": 3557821.0}, {"date": "2017-09-18", "close": 48.56, "volume": 1213348.0}, {"date": "2017-09-19", "close": 48.14, "volume": 1066814.0}, {"date": "2017-09-20", "close": 48.35, "volume": 958173.0}, {"date": "2017-09-21", "close": 47.96, "volume": 1053226.0}, {"date": "2017-09-22", "close": 48.24, "volume": 1030850.0}, {"date": "2017-09-25", "close": 48.95, "volume": 1326825.0}, {"date": "2017-09-26", "close": 49.59, "volume": 1128960.0}, {"date": "2017-09-27", "close": 49.3, "volume": 1328470.0}, {"date": "2017-09-28", "close": 49.15, "volume": 1237044.0}, {"date": "2017-09-29", "close": 48.21, "volume": 1602237.0}, {"date": "2017-10-02", "close": 48.55, "volume": 1198123.0}, {"date": "2017-10-03", "close": 48.95, "volume": 647078.0}, {"date": "2017-10-04", "close": 48.78, "volume": 824874.0}, {"date": "2017-10-05", "close": 46.85, "volume": 3846285.0}, {"date": "2017-10-06", "close": 46.21, "volume": 2675610.0}, {"date": "2017-10-09", "close": 45.78, "volume": 1623959.0}, {"date": "2017-10-10", "close": 46.32, "volume": 1632617.0}, {"date": "2017-10-11", "close": 46.27, "volume": 1877416.0}, {"date": "2017-10-12", "close": 46.46, "volume": 1886887.0}, {"date": "2017-10-13", "close": 46.62, "volume": 2703812.0}, {"date": "2017-10-16", "close": 46.57, "volume": 3883851.0}, {"date": "2017-10-17", "close": 47.52, "volume": 13981300.0}, {"date": "2017-10-18", "close": 48.02, "volume": 3863684.0}, {"date": "2017-10-19", "close": 48.09, "volume": 1965269.0}, {"date": "2017-10-20", "close": 49.5, "volume": 2897942.0}, {"date": "2017-10-23", "close": 48.51, "volume": 2176393.0}, {"date": "2017-10-24", "close": 49.47, "volume": 1680794.0}, {"date": "2017-10-25", "close": 48.89, "volume": 3276990.0}, {"date": "2017-10-26", "close": 48.8, "volume": 1186852.0}, {"date": "2017-10-27", "close": 47.84, "volume": 1542233.0}, {"date": "2017-10-30", "close": 47.2, "volume": 1870756.0}, {"date": "2017-10-31", "close": 47.34, "volume": 2035124.0}, {"date": "2017-11-01", "close": 47.8, "volume": 877812.0}, {"date": "2017-11-02", "close": 48.32, "volume": 1544794.0}, {"date": "2017-11-03", "close": 47.04, "volume": 1937533.0}, {"date": "2017-11-06", "close": 45.15, "volume": 3222340.0}, {"date": "2017-11-07", "close": 44.78, "volume": 1930410.0}, {"date": "2017-11-08", "close": 45.51, "volume": 1876250.0}, {"date": "2017-11-09", "close": 45.85, "volume": 2301731.0}, {"date": "2017-11-10", "close": 47.3, "volume": 4136909.0}, {"date": "2017-11-13", "close": 46.88, "volume": 2101704.0}, {"date": "2017-11-14", "close": 46.93, "volume": 1488994.0}, {"date": "2017-11-15", "close": 47.47, "volume": 2149655.0}, {"date": "2017-11-16", "close": 48.1, "volume": 2571302.0}, {"date": "2017-11-17", "close": 47.25, "volume": 3494876.0}, {"date": "2017-11-20", "close": 46.76, "volume": 2693676.0}, {"date": "2017-11-21", "close": 46.68, "volume": 2129347.0}, {"date": "2017-11-22", "close": 47.68, "volume": 2185901.0}, {"date": "2017-11-24", "close": 47.4, "volume": 587004.0}, {"date": "2017-11-27", "close": 47.52, "volume": 1088291.0}, {"date": "2017-11-28", "close": 49.25, "volume": 2606289.0}, {"date": "2017-11-29", "close": 48.98, "volume": 2957554.0}, {"date": "2017-11-30", "close": 50.2, "volume": 2425516.0}, {"date": "2017-12-01", "close": 50.03, "volume": 2514588.0}, {"date": "2017-12-04", "close": 51.81, "volume": 3527272.0}, {"date": "2017-12-05", "close": 50.64, "volume": 3320765.0}, {"date": "2017-12-06", "close": 50.88, "volume": 2109135.0}, {"date": "2017-12-07", "close": 51.18, "volume": 1721313.0}, {"date": "2017-12-08", "close": 51.19, "volume": 1721483.0}, {"date": "2017-12-11", "close": 50.79, "volume": 1755694.0}, {"date": "2017-12-12", "close": 51.02, "volume": 1755786.0}, {"date": "2017-12-13", "close": 51.01, "volume": 1277905.0}, {"date": "2017-12-14", "close": 50.02, "volume": 1307136.0}, {"date": "2017-12-15", "close": 50.46, "volume": 2786640.0}, {"date": "2017-12-18", "close": 51.65, "volume": 1582060.0}, {"date": "2017-12-19", "close": 51.19, "volume": 3006607.0}, {"date": "2017-12-20", "close": 50.71, "volume": 1435885.0}, {"date": "2017-12-21", "close": 51.81, "volume": 1700766.0}, {"date": "2017-12-22", "close": 51.84, "volume": 1217065.0}, {"date": "2017-12-26", "close": 51.77, "volume": 1464367.0}, {"date": "2017-12-27", "close": 51.28, "volume": 751812.0}, {"date": "2017-12-28", "close": 51.57, "volume": 1105519.0}, {"date": "2017-12-29", "close": 50.88, "volume": 1486951.0}, {"date": "2018-01-02", "close": 52.06, "volume": 1583996.0}, {"date": "2018-01-03", "close": 50.1, "volume": 6693777.0}, {"date": "2018-01-04", "close": 50.97, "volume": 3137325.0}, {"date": "2018-01-05", "close": 50.97, "volume": 2226543.0}, {"date": "2018-01-08", "close": 51.54, "volume": 1742523.0}, {"date": "2018-01-09", "close": 52.27, "volume": 2294577.0}, {"date": "2018-01-10", "close": 52.15, "volume": 1335150.0}, {"date": "2018-01-11", "close": 53.63, "volume": 3108515.0}, {"date": "2018-01-12", "close": 54.41, "volume": 1957115.0}, {"date": "2018-01-16", "close": 51.98, "volume": 4759115.0}, {"date": "2018-01-17", "close": 52.51, "volume": 1673369.0}, {"date": "2018-01-18", "close": 52.34, "volume": 1665647.0}, {"date": "2018-01-19", "close": 53.0, "volume": 1616087.0}, {"date": "2018-01-22", "close": 53.81, "volume": 2521324.0}, {"date": "2018-01-23", "close": 54.07, "volume": 1635467.0}, {"date": "2018-01-24", "close": 55.95, "volume": 5061517.0}, {"date": "2018-01-25", "close": 54.7, "volume": 2461254.0}, {"date": "2018-01-26", "close": 55.15, "volume": 1786265.0}, {"date": "2018-01-29", "close": 55.29, "volume": 4920313.0}, {"date": "2018-01-30", "close": 50.84, "volume": 11484390.0}, {"date": "2018-01-31", "close": 48.46, "volume": 6334055.0}, {"date": "2018-02-01", "close": 48.68, "volume": 3681127.0}, {"date": "2018-02-02", "close": 47.5, "volume": 2698865.0}, {"date": "2018-02-05", "close": 46.4, "volume": 4271336.0}, {"date": "2018-02-06", "close": 48.62, "volume": 4454464.0}, {"date": "2018-02-07", "close": 48.48, "volume": 2263059.0}, {"date": "2018-02-08", "close": 47.54, "volume": 2523404.0}, {"date": "2018-02-09", "close": 47.83, "volume": 3500577.0}, {"date": "2018-02-12", "close": 48.35, "volume": 1897782.0}, {"date": "2018-02-13", "close": 47.25, "volume": 2444916.0}, {"date": "2018-02-14", "close": 47.94, "volume": 3535475.0}, {"date": "2018-02-15", "close": 47.65, "volume": 2706945.0}, {"date": "2018-02-16", "close": 47.16, "volume": 4546663.0}, {"date": "2018-02-20", "close": 46.64, "volume": 2607989.0}, {"date": "2018-02-21", "close": 46.3, "volume": 2552524.0}, {"date": "2018-02-22", "close": 46.67, "volume": 2086061.0}, {"date": "2018-02-23", "close": 46.61, "volume": 1100098.0}, {"date": "2018-02-26", "close": 46.63, "volume": 8411746.0}, {"date": "2018-02-27", "close": 45.54, "volume": 3590939.0}, {"date": "2018-02-28", "close": 45.38, "volume": 2527295.0}, {"date": "2018-03-01", "close": 45.11, "volume": 2721156.0}, {"date": "2018-03-02", "close": 44.2, "volume": 4231800.0}, {"date": "2018-03-05", "close": 45.23, "volume": 4824312.0}, {"date": "2018-03-06", "close": 44.33, "volume": 2987328.0}, {"date": "2018-03-07", "close": 43.9, "volume": 2279535.0}, {"date": "2018-03-08", "close": 44.34, "volume": 1662592.0}, {"date": "2018-03-09", "close": 44.35, "volume": 1431404.0}, {"date": "2018-03-12", "close": 44.82, "volume": 1939484.0}, {"date": "2018-03-13", "close": 44.85, "volume": 2059888.0}, {"date": "2018-03-14", "close": 43.46, "volume": 2380825.0}, {"date": "2018-03-15", "close": 43.42, "volume": 1681437.0}, {"date": "2018-03-16", "close": 44.14, "volume": 2437550.0}, {"date": "2018-03-19", "close": 43.54, "volume": 1866290.0}, {"date": "2018-03-20", "close": 43.0, "volume": 2837865.0}, {"date": "2018-03-21", "close": 43.28, "volume": 1385470.0}, {"date": "2018-03-22", "close": 42.13, "volume": 1644399.0}, {"date": "2018-03-23", "close": 41.44, "volume": 1401848.0}, {"date": "2018-03-26", "close": 42.4, "volume": 1796916.0}, {"date": "2018-03-27", "close": 42.02, "volume": 1699422.0}, {"date": "2018-03-28", "close": 42.68, "volume": 2207326.0}, {"date": "2018-03-29", "close": 42.88, "volume": 2075420.0}, {"date": "2018-04-02", "close": 42.05, "volume": 1912693.0}, {"date": "2018-04-03", "close": 42.62, "volume": 1696632.0}, {"date": "2018-04-04", "close": 42.69, "volume": 2223768.0}, {"date": "2018-04-05", "close": 42.61, "volume": 2304488.0}, {"date": "2018-04-06", "close": 42.19, "volume": 3201823.0}, {"date": "2018-04-09", "close": 41.95, "volume": 2267492.0}, {"date": "2018-04-10", "close": 42.38, "volume": 1867587.0}, {"date": "2018-04-11", "close": 42.05, "volume": 2404380.0}, {"date": "2018-04-12", "close": 42.14, "volume": 3173426.0}, {"date": "2018-04-13", "close": 42.2, "volume": 1962915.0}, {"date": "2018-04-16", "close": 42.04, "volume": 1623886.0}, {"date": "2018-04-17", "close": 41.99, "volume": 1922705.0}, {"date": "2018-04-18", "close": 41.9, "volume": 3836408.0}, {"date": "2018-04-19", "close": 40.96, "volume": 2549948.0}, {"date": "2018-04-20", "close": 41.04, "volume": 2224469.0}, {"date": "2018-04-23", "close": 41.01, "volume": 3657604.0}, {"date": "2018-04-24", "close": 42.01, "volume": 6771938.0}, {"date": "2018-04-25", "close": 42.33, "volume": 3586618.0}, {"date": "2018-04-26", "close": 41.82, "volume": 2608881.0}, {"date": "2018-04-27", "close": 41.82, "volume": 1610462.0}, {"date": "2018-04-30", "close": 41.13, "volume": 1838336.0}, {"date": "2018-05-01", "close": 40.73, "volume": 2061243.0}, {"date": "2018-05-02", "close": 40.22, "volume": 1697726.0}, {"date": "2018-05-03", "close": 40.02, "volume": 2044323.0}, {"date": "2018-05-04", "close": 41.0, "volume": 1598103.0}, {"date": "2018-05-07", "close": 40.75, "volume": 2281065.0}, {"date": "2018-05-08", "close": 40.31, "volume": 1780579.0}, {"date": "2018-05-09", "close": 40.1, "volume": 3639718.0}, {"date": "2018-05-10", "close": 40.63, "volume": 2455648.0}, {"date": "2018-05-11", "close": 40.77, "volume": 1007666.0}, {"date": "2018-05-14", "close": 40.88, "volume": 1632913.0}, {"date": "2018-05-15", "close": 41.13, "volume": 1553465.0}, {"date": "2018-05-16", "close": 42.32, "volume": 3167487.0}, {"date": "2018-05-17", "close": 42.57, "volume": 1742340.0}, {"date": "2018-05-18", "close": 42.5, "volume": 1253447.0}, {"date": "2018-05-21", "close": 42.68, "volume": 1417434.0}, {"date": "2018-05-22", "close": 42.63, "volume": 979102.0}, {"date": "2018-05-23", "close": 42.06, "volume": 1156240.0}, {"date": "2018-05-24", "close": 41.84, "volume": 1155559.0}, {"date": "2018-05-25", "close": 42.31, "volume": 1369126.0}, {"date": "2018-05-29", "close": 42.36, "volume": 2025105.0}, {"date": "2018-05-30", "close": 41.99, "volume": 1117663.0}, {"date": "2018-05-31", "close": 41.08, "volume": 1805864.0}, {"date": "2018-06-01", "close": 40.68, "volume": 2581131.0}, {"date": "2018-06-04", "close": 41.18, "volume": 1283241.0}, {"date": "2018-06-05", "close": 41.47, "volume": 1500597.0}, {"date": "2018-06-06", "close": 42.94, "volume": 3383732.0}, {"date": "2018-06-07", "close": 42.55, "volume": 1947276.0}, {"date": "2018-06-08", "close": 42.65, "volume": 1628091.0}, {"date": "2018-06-11", "close": 42.77, "volume": 1318840.0}, {"date": "2018-06-12", "close": 43.35, "volume": 1590538.0}, {"date": "2018-06-13", "close": 44.3, "volume": 3305777.0}, {"date": "2018-06-14", "close": 44.2, "volume": 2355151.0}, {"date": "2018-06-15", "close": 45.94, "volume": 4921613.0}, {"date": "2018-06-18", "close": 45.57, "volume": 2138866.0}, {"date": "2018-06-19", "close": 44.71, "volume": 1668584.0}, {"date": "2018-06-20", "close": 45.68, "volume": 2256666.0}, {"date": "2018-06-21", "close": 45.24, "volume": 2137421.0}, {"date": "2018-06-22", "close": 44.21, "volume": 3826547.0}, {"date": "2018-06-25", "close": 41.57, "volume": 4364524.0}, {"date": "2018-06-26", "close": 41.32, "volume": 4807902.0}, {"date": "2018-06-27", "close": 41.65, "volume": 2810737.0}, {"date": "2018-06-28", "close": 41.9, "volume": 2053417.0}, {"date": "2018-06-29", "close": 42.08, "volume": 1864459.0}, {"date": "2018-07-02", "close": 41.94, "volume": 1359469.0}, {"date": "2018-07-03", "close": 42.28, "volume": 1261096.0}, {"date": "2018-07-05", "close": 42.2, "volume": 3537446.0}, {"date": "2018-07-06", "close": 42.39, "volume": 1399311.0}, {"date": "2018-07-09", "close": 43.39, "volume": 2653485.0}, {"date": "2018-07-10", "close": 43.69, "volume": 1725967.0}, {"date": "2018-07-11", "close": 42.95, "volume": 1314332.0}, {"date": "2018-07-12", "close": 43.24, "volume": 1102725.0}, {"date": "2018-07-13", "close": 42.93, "volume": 1517045.0}, {"date": "2018-07-16", "close": 42.94, "volume": 990048.0}, {"date": "2018-07-17", "close": 42.65, "volume": 1327362.0}, {"date": "2018-07-18", "close": 42.12, "volume": 2428570.0}, {"date": "2018-07-19", "close": 42.12, "volume": 1332109.0}, {"date": "2018-07-20", "close": 41.62, "volume": 1729727.0}, {"date": "2018-07-23", "close": 41.45, "volume": 3013463.0}, {"date": "2018-07-24", "close": 44.63, "volume": 6792118.0}, {"date": "2018-07-25", "close": 45.09, "volume": 5658575.0}, {"date": "2018-07-26", "close": 44.6, "volume": 1927040.0}, {"date": "2018-07-27", "close": 44.38, "volume": 1814332.0}, {"date": "2018-07-30", "close": 44.14, "volume": 2187665.0}, {"date": "2018-07-31", "close": 42.89, "volume": 2460402.0}, {"date": "2018-08-01", "close": 42.66, "volume": 2474106.0}, {"date": "2018-08-02", "close": 42.96, "volume": 1478502.0}, {"date": "2018-08-03", "close": 44.06, "volume": 1663887.0}, {"date": "2018-08-06", "close": 43.34, "volume": 3204088.0}, {"date": "2018-08-07", "close": 43.63, "volume": 1536047.0}, {"date": "2018-08-08", "close": 43.66, "volume": 1311847.0}, {"date": "2018-08-09", "close": 43.75, "volume": 925531.0}, {"date": "2018-08-10", "close": 43.25, "volume": 1129117.0}, {"date": "2018-08-13", "close": 41.38, "volume": 2916796.0}, {"date": "2018-08-14", "close": 41.6, "volume": 2733357.0}, {"date": "2018-08-15", "close": 41.0, "volume": 2122882.0}, {"date": "2018-08-16", "close": 41.11, "volume": 2273111.0}, {"date": "2018-08-17", "close": 42.26, "volume": 4229918.0}, {"date": "2018-08-20", "close": 42.44, "volume": 2112336.0}, {"date": "2018-08-21", "close": 43.28, "volume": 1324471.0}, {"date": "2018-08-22", "close": 42.84, "volume": 1050393.0}, {"date": "2018-08-23", "close": 42.74, "volume": 1002724.0}, {"date": "2018-08-24", "close": 42.85, "volume": 1060358.0}, {"date": "2018-08-27", "close": 43.52, "volume": 1831167.0}, {"date": "2018-08-28", "close": 43.12, "volume": 1042257.0}, {"date": "2018-08-29", "close": 43.23, "volume": 1426097.0}, {"date": "2018-08-30", "close": 42.45, "volume": 930564.0}, {"date": "2018-08-31", "close": 42.62, "volume": 1006460.0}, {"date": "2018-09-04", "close": 42.89, "volume": 1369536.0}, {"date": "2018-09-05", "close": 44.07, "volume": 4232736.0}, {"date": "2018-09-06", "close": 44.07, "volume": 1675862.0}, {"date": "2018-09-07", "close": 44.37, "volume": 1665797.0}, {"date": "2018-09-10", "close": 44.6, "volume": 1441926.0}, {"date": "2018-09-11", "close": 44.4, "volume": 1283387.0}, {"date": "2018-09-12", "close": 44.48, "volume": 892869.0}, {"date": "2018-09-13", "close": 44.55, "volume": 1124989.0}, {"date": "2018-09-14", "close": 44.27, "volume": 1655525.0}, {"date": "2018-09-17", "close": 44.37, "volume": 1730303.0}, {"date": "2018-09-18", "close": 44.41, "volume": 1770068.0}, {"date": "2018-09-19", "close": 45.21, "volume": 1651117.0}, {"date": "2018-09-20", "close": 45.44, "volume": 2053858.0}, {"date": "2018-09-21", "close": 45.35, "volume": 3751908.0}, {"date": "2018-09-24", "close": 44.67, "volume": 1842507.0}, {"date": "2018-09-25", "close": 44.79, "volume": 1642204.0}, {"date": "2018-09-26", "close": 44.83, "volume": 1431929.0}, {"date": "2018-09-27", "close": 45.0, "volume": 1201816.0}, {"date": "2018-09-28", "close": 45.3, "volume": 1791548.0}, {"date": "2018-10-01", "close": 45.65, "volume": 1968108.0}, {"date": "2018-10-02", "close": 45.56, "volume": 2392835.0}, {"date": "2018-10-03", "close": 44.95, "volume": 2045305.0}, {"date": "2018-10-04", "close": 43.65, "volume": 2882595.0}, {"date": "2018-10-05", "close": 43.96, "volume": 3685661.0}, {"date": "2018-10-08", "close": 43.74, "volume": 1881186.0}, {"date": "2018-10-09", "close": 42.49, "volume": 1571706.0}, {"date": "2018-10-10", "close": 41.16, "volume": 2659732.0}, {"date": "2018-10-11", "close": 40.93, "volume": 3277480.0}, {"date": "2018-10-12", "close": 40.92, "volume": 1702523.0}, {"date": "2018-10-15", "close": 40.71, "volume": 1946956.0}, {"date": "2018-10-16", "close": 41.22, "volume": 1573506.0}, {"date": "2018-10-17", "close": 41.67, "volume": 1784354.0}, {"date": "2018-10-18", "close": 40.36, "volume": 2573667.0}, {"date": "2018-10-19", "close": 39.57, "volume": 3972637.0}, {"date": "2018-10-22", "close": 38.73, "volume": 4636009.0}, {"date": "2018-10-23", "close": 37.87, "volume": 7769563.0}, {"date": "2018-10-24", "close": 37.74, "volume": 4281141.0}, {"date": "2018-10-25", "close": 37.31, "volume": 2646684.0}, {"date": "2018-10-26", "close": 35.99, "volume": 3220627.0}, {"date": "2018-10-29", "close": 36.52, "volume": 2817570.0}, {"date": "2018-10-30", "close": 37.76, "volume": 2421018.0}, {"date": "2018-10-31", "close": 38.22, "volume": 2656453.0}, {"date": "2018-11-01", "close": 39.29, "volume": 2773029.0}, {"date": "2018-11-02", "close": 39.8, "volume": 2426705.0}, {"date": "2018-11-05", "close": 39.21, "volume": 3719804.0}, {"date": "2018-11-06", "close": 39.51, "volume": 1380290.0}, {"date": "2018-11-07", "close": 40.96, "volume": 3681921.0}, {"date": "2018-11-08", "close": 40.86, "volume": 2527576.0}, {"date": "2018-11-09", "close": 40.73, "volume": 2275339.0}, {"date": "2018-11-12", "close": 40.78, "volume": 3354616.0}, {"date": "2018-11-13", "close": 41.6, "volume": 2579900.0}, {"date": "2018-11-14", "close": 41.52, "volume": 3093429.0}, {"date": "2018-11-15", "close": 41.38, "volume": 2491944.0}, {"date": "2018-11-16", "close": 41.38, "volume": 1654570.0}, {"date": "2018-11-19", "close": 40.19, "volume": 2236074.0}, {"date": "2018-11-20", "close": 40.08, "volume": 1772356.0}, {"date": "2018-11-21", "close": 40.07, "volume": 1305685.0}, {"date": "2018-11-23", "close": 39.89, "volume": 700132.0}, {"date": "2018-11-26", "close": 41.4, "volume": 2669663.0}, {"date": "2018-11-27", "close": 41.64, "volume": 2033729.0}, {"date": "2018-11-28", "close": 42.8, "volume": 2842781.0}, {"date": "2018-11-29", "close": 42.49, "volume": 2930970.0}, {"date": "2018-11-30", "close": 42.29, "volume": 2098074.0}, {"date": "2018-12-03", "close": 43.39, "volume": 2241898.0}, {"date": "2018-12-04", "close": 41.86, "volume": 4634566.0}, {"date": "2018-12-06", "close": 39.45, "volume": 3619101.0}, {"date": "2018-12-07", "close": 38.25, "volume": 2973579.0}, {"date": "2018-12-10", "close": 36.97, "volume": 2548007.0}, {"date": "2018-12-11", "close": 36.11, "volume": 2713552.0}, {"date": "2018-12-12", "close": 36.02, "volume": 2463736.0}, {"date": "2018-12-13", "close": 34.93, "volume": 2690545.0}, {"date": "2018-12-14", "close": 34.72, "volume": 1804173.0}, {"date": "2018-12-17", "close": 33.94, "volume": 2181873.0}, {"date": "2018-12-18", "close": 33.83, "volume": 1982575.0}, {"date": "2018-12-19", "close": 33.25, "volume": 2407752.0}, {"date": "2018-12-20", "close": 33.01, "volume": 2018997.0}, {"date": "2018-12-21", "close": 32.23, "volume": 3087144.0}, {"date": "2018-12-24", "close": 31.91, "volume": 831304.0}, {"date": "2018-12-26", "close": 33.81, "volume": 2271333.0}, {"date": "2018-12-27", "close": 33.9, "volume": 1534787.0}, {"date": "2018-12-28", "close": 33.96, "volume": 2316040.0}, {"date": "2018-12-31", "close": 34.12, "volume": 1773155.0}, {"date": "2019-01-02", "close": 34.08, "volume": 1975334.0}, {"date": "2019-01-03", "close": 33.14, "volume": 1887822.0}, {"date": "2019-01-04", "close": 34.68, "volume": 2004790.0}, {"date": "2019-01-07", "close": 35.71, "volume": 3018896.0}, {"date": "2019-01-08", "close": 36.43, "volume": 1666074.0}, {"date": "2019-01-09", "close": 36.48, "volume": 1681641.0}, {"date": "2019-01-10", "close": 36.6, "volume": 1044805.0}, {"date": "2019-01-11", "close": 36.55, "volume": 1217785.0}, {"date": "2019-01-14", "close": 36.84, "volume": 1626347.0}, {"date": "2019-01-15", "close": 36.98, "volume": 2124308.0}, {"date": "2019-01-16", "close": 37.07, "volume": 1747860.0}, {"date": "2019-01-17", "close": 37.28, "volume": 1852682.0}, {"date": "2019-01-18", "close": 37.43, "volume": 2639708.0}, {"date": "2019-01-22", "close": 36.33, "volume": 2221878.0}, {"date": "2019-01-23", "close": 36.05, "volume": 1878174.0}, {"date": "2019-01-24", "close": 36.5, "volume": 1963318.0}, {"date": "2019-01-25", "close": 36.88, "volume": 1797884.0}, {"date": "2019-01-28", "close": 36.61, "volume": 3397272.0}, {"date": "2019-01-29", "close": 34.76, "volume": 9943625.0}, {"date": "2019-01-30", "close": 36.48, "volume": 6550242.0}, {"date": "2019-01-31", "close": 36.86, "volume": 4680018.0}, {"date": "2019-02-01", "close": 36.65, "volume": 2725758.0}, {"date": "2019-02-04", "close": 36.57, "volume": 1674191.0}, {"date": "2019-02-05", "close": 36.61, "volume": 2044367.0}, {"date": "2019-02-06", "close": 36.4, "volume": 1376104.0}, {"date": "2019-02-07", "close": 35.6, "volume": 2278735.0}, {"date": "2019-02-08", "close": 35.25, "volume": 1533096.0}, {"date": "2019-02-11", "close": 35.69, "volume": 1274105.0}, {"date": "2019-02-12", "close": 35.98, "volume": 1660883.0}, {"date": "2019-02-13", "close": 36.5, "volume": 1482310.0}, {"date": "2019-02-14", "close": 36.68, "volume": 2162979.0}, {"date": "2019-02-15", "close": 37.3, "volume": 2225618.0}, {"date": "2019-02-19", "close": 37.11, "volume": 1470533.0}, {"date": "2019-02-20", "close": 37.27, "volume": 1017080.0}, {"date": "2019-02-21", "close": 37.43, "volume": 1139093.0}, {"date": "2019-02-22", "close": 37.11, "volume": 1302313.0}, {"date": "2019-02-25", "close": 37.59, "volume": 1400932.0}, {"date": "2019-02-26", "close": 36.86, "volume": 1052733.0}, {"date": "2019-02-27", "close": 37.34, "volume": 1512299.0}, {"date": "2019-02-28", "close": 37.12, "volume": 1976071.0}, {"date": "2019-03-01", "close": 37.88, "volume": 1631359.0}, {"date": "2019-03-04", "close": 37.54, "volume": 1979107.0}, {"date": "2019-03-05", "close": 38.8, "volume": 3765087.0}, {"date": "2019-03-06", "close": 38.18, "volume": 1888963.0}, {"date": "2019-03-07", "close": 37.46, "volume": 2624612.0}, {"date": "2019-03-08", "close": 37.66, "volume": 1788911.0}, {"date": "2019-03-11", "close": 37.34, "volume": 1994222.0}, {"date": "2019-03-12", "close": 36.81, "volume": 2830823.0}, {"date": "2019-03-13", "close": 36.48, "volume": 2379480.0}, {"date": "2019-03-14", "close": 36.44, "volume": 2076626.0}, {"date": "2019-03-15", "close": 36.6, "volume": 5821143.0}, {"date": "2019-03-18", "close": 36.12, "volume": 2567907.0}, {"date": "2019-03-19", "close": 36.34, "volume": 1822665.0}, {"date": "2019-03-20", "close": 34.98, "volume": 2689360.0}, {"date": "2019-03-21", "close": 35.16, "volume": 2030605.0}, {"date": "2019-03-22", "close": 33.84, "volume": 2501147.0}, {"date": "2019-03-25", "close": 34.0, "volume": 2766101.0}, {"date": "2019-03-26", "close": 34.83, "volume": 1825057.0}, {"date": "2019-03-27", "close": 35.55, "volume": 2785670.0}, {"date": "2019-03-28", "close": 35.63, "volume": 2623608.0}, {"date": "2019-03-29", "close": 35.66, "volume": 1954750.0}, {"date": "2019-04-01", "close": 36.96, "volume": 1667923.0}, {"date": "2019-04-02", "close": 37.78, "volume": 2253693.0}, {"date": "2019-04-03", "close": 37.96, "volume": 2079584.0}, {"date": "2019-04-04", "close": 39.06, "volume": 4103590.0}, {"date": "2019-04-05", "close": 40.31, "volume": 3838097.0}, {"date": "2019-04-08", "close": 40.29, "volume": 2900983.0}, {"date": "2019-04-09", "close": 38.83, "volume": 1639565.0}, {"date": "2019-04-10", "close": 39.33, "volume": 1432197.0}, {"date": "2019-04-11", "close": 39.42, "volume": 1323629.0}, {"date": "2019-04-12", "close": 40.22, "volume": 1419231.0}, {"date": "2019-04-15", "close": 40.07, "volume": 975579.0}, {"date": "2019-04-16", "close": 40.76, "volume": 2714609.0}, {"date": "2019-04-17", "close": 41.04, "volume": 1602343.0}, {"date": "2019-04-18", "close": 40.89, "volume": 2649984.0}, {"date": "2019-04-22", "close": 39.72, "volume": 3720896.0}, {"date": "2019-04-23", "close": 38.92, "volume": 5533654.0}, {"date": "2019-04-24", "close": 37.78, "volume": 4599297.0}, {"date": "2019-04-25", "close": 36.49, "volume": 3228837.0}, {"date": "2019-04-26", "close": 37.11, "volume": 2483222.0}, {"date": "2019-04-29", "close": 37.54, "volume": 1382449.0}, {"date": "2019-04-30", "close": 37.23, "volume": 1405291.0}, {"date": "2019-05-01", "close": 36.5, "volume": 2036390.0}, {"date": "2019-05-02", "close": 37.07, "volume": 1682244.0}, {"date": "2019-05-03", "close": 37.21, "volume": 805645.0}, {"date": "2019-05-06", "close": 36.64, "volume": 1271763.0}, {"date": "2019-05-07", "close": 36.3, "volume": 1275073.0}, {"date": "2019-05-08", "close": 36.22, "volume": 1938391.0}, {"date": "2019-05-09", "close": 35.95, "volume": 1278883.0}, {"date": "2019-05-10", "close": 35.9, "volume": 1238548.0}, {"date": "2019-05-13", "close": 34.0, "volume": 1649489.0}, {"date": "2019-05-14", "close": 34.74, "volume": 1564944.0}, {"date": "2019-05-15", "close": 34.96, "volume": 2068770.0}, {"date": "2019-05-16", "close": 35.1, "volume": 1070815.0}, {"date": "2019-05-17", "close": 34.56, "volume": 1177092.0}, {"date": "2019-05-20", "close": 34.81, "volume": 1562304.0}, {"date": "2019-05-21", "close": 35.66, "volume": 1444098.0}, {"date": "2019-05-22", "close": 35.18, "volume": 1311742.0}, {"date": "2019-05-23", "close": 34.26, "volume": 1829022.0}, {"date": "2019-05-24", "close": 34.5, "volume": 1539279.0}, {"date": "2019-05-28", "close": 33.91, "volume": 1965127.0}, {"date": "2019-05-29", "close": 33.27, "volume": 1351734.0}, {"date": "2019-05-30", "close": 33.41, "volume": 1219842.0}, {"date": "2019-05-31", "close": 32.72, "volume": 1473220.0}, {"date": "2019-06-03", "close": 33.51, "volume": 1623447.0}, {"date": "2019-06-04", "close": 34.24, "volume": 1970157.0}, {"date": "2019-06-05", "close": 34.37, "volume": 1991153.0}, {"date": "2019-06-06", "close": 34.33, "volume": 2553031.0}, {"date": "2019-06-07", "close": 34.65, "volume": 1241645.0}, {"date": "2019-06-10", "close": 35.06, "volume": 1163377.0}, {"date": "2019-06-11", "close": 35.09, "volume": 1459322.0}, {"date": "2019-06-12", "close": 34.55, "volume": 1121506.0}, {"date": "2019-06-13", "close": 34.9, "volume": 962143.0}, {"date": "2019-06-14", "close": 34.64, "volume": 873553.0}, {"date": "2019-06-17", "close": 34.56, "volume": 1351285.0}, {"date": "2019-06-18", "close": 34.98, "volume": 1961107.0}, {"date": "2019-06-19", "close": 34.91, "volume": 1455506.0}, {"date": "2019-06-20", "close": 36.01, "volume": 2229159.0}, {"date": "2019-06-21", "close": 36.64, "volume": 3787886.0}, {"date": "2019-06-24", "close": 35.3, "volume": 2335837.0}, {"date": "2019-06-25", "close": 35.19, "volume": 1477950.0}, {"date": "2019-06-26", "close": 35.68, "volume": 1282093.0}, {"date": "2019-06-27", "close": 35.59, "volume": 1434487.0}, {"date": "2019-06-28", "close": 35.83, "volume": 2406677.0}, {"date": "2019-07-01", "close": 35.68, "volume": 1759596.0}, {"date": "2019-07-02", "close": 35.17, "volume": 1769246.0}, {"date": "2019-07-03", "close": 36.26, "volume": 1022765.0}, {"date": "2019-07-05", "close": 36.02, "volume": 1579414.0}, {"date": "2019-07-08", "close": 35.75, "volume": 1458104.0}, {"date": "2019-07-09", "close": 35.45, "volume": 1728821.0}, {"date": "2019-07-10", "close": 35.64, "volume": 1095115.0}, {"date": "2019-07-11", "close": 36.1, "volume": 1218335.0}, {"date": "2019-07-12", "close": 36.63, "volume": 1089511.0}, {"date": "2019-07-15", "close": 36.39, "volume": 1290848.0}, {"date": "2019-07-16", "close": 36.6, "volume": 1040417.0}, {"date": "2019-07-17", "close": 35.86, "volume": 1081563.0}, {"date": "2019-07-18", "close": 35.74, "volume": 1434052.0}, {"date": "2019-07-19", "close": 34.85, "volume": 2298547.0}, {"date": "2019-07-22", "close": 34.28, "volume": 3889818.0}, {"date": "2019-07-23", "close": 36.48, "volume": 6849693.0}, {"date": "2019-07-24", "close": 35.69, "volume": 3498329.0}, {"date": "2019-07-25", "close": 35.57, "volume": 2250678.0}, {"date": "2019-07-26", "close": 35.9, "volume": 1890669.0}, {"date": "2019-07-29", "close": 35.58, "volume": 1860322.0}, {"date": "2019-07-30", "close": 35.2, "volume": 2201377.0}, {"date": "2019-07-31", "close": 35.78, "volume": 3399422.0}, {"date": "2019-08-01", "close": 34.84, "volume": 2599848.0}, {"date": "2019-08-02", "close": 35.01, "volume": 1850046.0}, {"date": "2019-08-05", "close": 33.3, "volume": 2353867.0}, {"date": "2019-08-06", "close": 33.4, "volume": 1586548.0}, {"date": "2019-08-07", "close": 33.36, "volume": 1246519.0}, {"date": "2019-08-08", "close": 34.35, "volume": 1250419.0}, {"date": "2019-08-09", "close": 33.84, "volume": 1021594.0}, {"date": "2019-08-12", "close": 33.15, "volume": 842221.0}, {"date": "2019-08-13", "close": 33.79, "volume": 1525492.0}, {"date": "2019-08-14", "close": 31.85, "volume": 1909630.0}, {"date": "2019-08-15", "close": 31.34, "volume": 1764410.0}, {"date": "2019-08-16", "close": 32.26, "volume": 1306338.0}, {"date": "2019-08-19", "close": 32.56, "volume": 1323688.0}, {"date": "2019-08-20", "close": 31.88, "volume": 1446432.0}, {"date": "2019-08-21", "close": 32.07, "volume": 862378.0}, {"date": "2019-08-22", "close": 31.97, "volume": 1311175.0}, {"date": "2019-08-23", "close": 30.72, "volume": 1908054.0}, {"date": "2019-08-26", "close": 30.89, "volume": 1113272.0}, {"date": "2019-08-27", "close": 30.39, "volume": 1301395.0}, {"date": "2019-08-28", "close": 30.81, "volume": 1921067.0}, {"date": "2019-08-29", "close": 31.41, "volume": 1237197.0}, {"date": "2019-08-30", "close": 31.9, "volume": 1866131.0}, {"date": "2019-09-03", "close": 31.03, "volume": 1394663.0}, {"date": "2019-09-04", "close": 31.48, "volume": 1016232.0}, {"date": "2019-09-05", "close": 32.58, "volume": 1858894.0}, {"date": "2019-09-06", "close": 32.55, "volume": 1192278.0}, {"date": "2019-09-09", "close": 34.4, "volume": 2406285.0}, {"date": "2019-09-10", "close": 35.39, "volume": 2033403.0}, {"date": "2019-09-11", "close": 35.7, "volume": 1590699.0}, {"date": "2019-09-12", "close": 36.05, "volume": 1449179.0}, {"date": "2019-09-13", "close": 36.66, "volume": 1943927.0}, {"date": "2019-09-16", "close": 36.14, "volume": 1915005.0}, {"date": "2019-09-17", "close": 34.92, "volume": 1667242.0}, {"date": "2019-09-18", "close": 34.63, "volume": 1931915.0}, {"date": "2019-09-19", "close": 34.79, "volume": 1707069.0}, {"date": "2019-09-20", "close": 35.27, "volume": 4127371.0}, {"date": "2019-09-23", "close": 35.41, "volume": 2191038.0}, {"date": "2019-09-24", "close": 34.02, "volume": 3150494.0}, {"date": "2019-09-25", "close": 35.04, "volume": 2435705.0}, {"date": "2019-09-26", "close": 35.22, "volume": 1657819.0}, {"date": "2019-09-27", "close": 35.71, "volume": 1382255.0}, {"date": "2019-09-30", "close": 35.97, "volume": 1815978.0}, {"date": "2019-10-01", "close": 35.51, "volume": 1075801.0}, {"date": "2019-10-02", "close": 34.81, "volume": 1507671.0}, {"date": "2019-10-03", "close": 35.07, "volume": 1182624.0}, {"date": "2019-10-04", "close": 35.37, "volume": 1300411.0}, {"date": "2019-10-07", "close": 34.11, "volume": 2283839.0}, {"date": "2019-10-08", "close": 33.17, "volume": 1762046.0}, {"date": "2019-10-09", "close": 33.26, "volume": 1665022.0}, {"date": "2019-10-10", "close": 33.8, "volume": 1459817.0}, {"date": "2019-10-11", "close": 35.1, "volume": 1434489.0}, {"date": "2019-10-14", "close": 35.21, "volume": 2605676.0}, {"date": "2019-10-15", "close": 36.43, "volume": 2191238.0}, {"date": "2019-10-16", "close": 36.56, "volume": 1349328.0}, {"date": "2019-10-17", "close": 36.7, "volume": 945477.0}, {"date": "2019-10-18", "close": 36.57, "volume": 2118651.0}, {"date": "2019-10-21", "close": 37.08, "volume": 2455881.0}, {"date": "2019-10-22", "close": 40.04, "volume": 7878523.0}, {"date": "2019-10-23", "close": 39.56, "volume": 2906078.0}, {"date": "2019-10-24", "close": 38.75, "volume": 2144843.0}, {"date": "2019-10-25", "close": 39.39, "volume": 2822705.0}, {"date": "2019-10-28", "close": 40.35, "volume": 2091951.0}, {"date": "2019-10-29", "close": 40.48, "volume": 1651815.0}, {"date": "2019-10-30", "close": 40.13, "volume": 1017410.0}, {"date": "2019-10-31", "close": 38.91, "volume": 2050695.0}, {"date": "2019-11-01", "close": 39.33, "volume": 1915200.0}, {"date": "2019-11-04", "close": 38.85, "volume": 3097428.0}, {"date": "2019-11-05", "close": 39.45, "volume": 2205598.0}, {"date": "2019-11-06", "close": 38.54, "volume": 2240404.0}, {"date": "2019-11-07", "close": 39.25, "volume": 1878952.0}, {"date": "2019-11-08", "close": 39.39, "volume": 993378.0}, {"date": "2019-11-11", "close": 38.52, "volume": 1175979.0}, {"date": "2019-11-12", "close": 38.36, "volume": 1785599.0}, {"date": "2019-11-13", "close": 37.81, "volume": 1282349.0}, {"date": "2019-11-14", "close": 37.67, "volume": 1115373.0}, {"date": "2019-11-15", "close": 37.98, "volume": 880905.0}, {"date": "2019-11-18", "close": 37.55, "volume": 962421.0}, {"date": "2019-11-19", "close": 36.86, "volume": 1369485.0}, {"date": "2019-11-20", "close": 35.52, "volume": 2532369.0}, {"date": "2019-11-21", "close": 35.77, "volume": 1173033.0}, {"date": "2019-11-22", "close": 36.47, "volume": 1324354.0}, {"date": "2019-11-25", "close": 37.13, "volume": 1547859.0}, {"date": "2019-11-26", "close": 37.17, "volume": 1537218.0}, {"date": "2019-11-27", "close": 36.97, "volume": 1080859.0}, {"date": "2019-11-29", "close": 36.38, "volume": 631521.0}, {"date": "2019-12-02", "close": 36.3, "volume": 1221037.0}, {"date": "2019-12-03", "close": 35.91, "volume": 1496867.0}, {"date": "2019-12-04", "close": 35.97, "volume": 2004123.0}, {"date": "2019-12-05", "close": 35.88, "volume": 1981509.0}, {"date": "2019-12-06", "close": 36.91, "volume": 1485285.0}, {"date": "2019-12-09", "close": 36.72, "volume": 1214590.0}, {"date": "2019-12-10", "close": 37.19, "volume": 1671843.0}, {"date": "2019-12-11", "close": 37.57, "volume": 915644.0}, {"date": "2019-12-12", "close": 38.25, "volume": 1551939.0}, {"date": "2019-12-13", "close": 37.35, "volume": 1437878.0}, {"date": "2019-12-16", "close": 36.91, "volume": 1952877.0}, {"date": "2019-12-17", "close": 37.43, "volume": 1490144.0}, {"date": "2019-12-18", "close": 37.81, "volume": 1359122.0}, {"date": "2019-12-19", "close": 37.36, "volume": 1589552.0}, {"date": "2019-12-20", "close": 37.43, "volume": 3701789.0}, {"date": "2019-12-23", "close": 37.92, "volume": 1128350.0}, {"date": "2019-12-24", "close": 37.89, "volume": 550906.0}, {"date": "2019-12-26", "close": 37.84, "volume": 739755.0}, {"date": "2019-12-27", "close": 37.76, "volume": 675328.0}, {"date": "2019-12-30", "close": 37.55, "volume": 1042591.0}, {"date": "2019-12-31", "close": 37.19, "volume": 1018387.0}, {"date": "2020-01-02", "close": 37.09, "volume": 1772812.0}, {"date": "2020-01-03", "close": 36.28, "volume": 1258233.0}, {"date": "2020-01-06", "close": 36.55, "volume": 2238007.0}, {"date": "2020-01-07", "close": 36.02, "volume": 1667085.0}, {"date": "2020-01-08", "close": 36.53, "volume": 1791880.0}, {"date": "2020-01-09", "close": 36.26, "volume": 1743052.0}, {"date": "2020-01-10", "close": 34.84, "volume": 2749026.0}, {"date": "2020-01-13", "close": 35.37, "volume": 1237812.0}, {"date": "2020-01-14", "close": 35.64, "volume": 1834070.0}, {"date": "2020-01-15", "close": 35.51, "volume": 1031800.0}, {"date": "2020-01-16", "close": 35.76, "volume": 867592.0}, {"date": "2020-01-17", "close": 35.72, "volume": 1177021.0}, {"date": "2020-01-21", "close": 35.17, "volume": 1116507.0}, {"date": "2020-01-22", "close": 35.17, "volume": 1401706.0}, {"date": "2020-01-23", "close": 35.25, "volume": 1731057.0}, {"date": "2020-01-24", "close": 35.23, "volume": 1994728.0}, {"date": "2020-01-27", "close": 34.84, "volume": 2967241.0}, {"date": "2020-01-28", "close": 33.79, "volume": 7818721.0}, {"date": "2020-01-29", "close": 33.82, "volume": 2623889.0}, {"date": "2020-01-30", "close": 33.98, "volume": 1901118.0}, {"date": "2020-01-31", "close": 33.4, "volume": 1550847.0}, {"date": "2020-02-03", "close": 34.1, "volume": 1645791.0}, {"date": "2020-02-04", "close": 34.29, "volume": 1533371.0}, {"date": "2020-02-05", "close": 35.34, "volume": 1978294.0}, {"date": "2020-02-06", "close": 34.5, "volume": 1538176.0}, {"date": "2020-02-07", "close": 33.87, "volume": 1207992.0}, {"date": "2020-02-10", "close": 33.93, "volume": 956188.0}, {"date": "2020-02-11", "close": 34.18, "volume": 1077161.0}, {"date": "2020-02-12", "close": 34.69, "volume": 1109492.0}, {"date": "2020-02-13", "close": 34.56, "volume": 1002568.0}, {"date": "2020-02-14", "close": 34.36, "volume": 1263187.0}, {"date": "2020-02-18", "close": 34.57, "volume": 1162401.0}, {"date": "2020-02-19", "close": 34.86, "volume": 921705.0}, {"date": "2020-02-20", "close": 35.87, "volume": 1919559.0}, {"date": "2020-02-21", "close": 35.19, "volume": 1464399.0}, {"date": "2020-02-24", "close": 34.13, "volume": 1762082.0}, {"date": "2020-02-25", "close": 32.76, "volume": 1682830.0}, {"date": "2020-02-26", "close": 31.76, "volume": 2336549.0}, {"date": "2020-02-27", "close": 31.17, "volume": 1811015.0}, {"date": "2020-02-28", "close": 30.47, "volume": 3006361.0}, {"date": "2020-03-02", "close": 31.06, "volume": 2261084.0}, {"date": "2020-03-03", "close": 29.25, "volume": 3011488.0}, {"date": "2020-03-04", "close": 30.09, "volume": 1741244.0}, {"date": "2020-03-05", "close": 27.8, "volume": 2874213.0}, {"date": "2020-03-06", "close": 26.19, "volume": 4340208.0}, {"date": "2020-03-09", "close": 23.53, "volume": 3567545.0}, {"date": "2020-03-10", "close": 25.28, "volume": 2309787.0}, {"date": "2020-03-11", "close": 23.07, "volume": 2407587.0}, {"date": "2020-03-12", "close": 20.36, "volume": 3254645.0}, {"date": "2020-03-13", "close": 23.72, "volume": 4233431.0}, {"date": "2020-03-16", "close": 20.62, "volume": 3577601.0}, {"date": "2020-03-17", "close": 22.79, "volume": 3390791.0}, {"date": "2020-03-18", "close": 20.16, "volume": 3389526.0}, {"date": "2020-03-19", "close": 18.69, "volume": 4062103.0}, {"date": "2020-03-20", "close": 16.22, "volume": 4260764.0}, {"date": "2020-03-23", "close": 15.34, "volume": 4135019.0}, {"date": "2020-03-24", "close": 19.48, "volume": 3939993.0}, {"date": "2020-03-25", "close": 20.56, "volume": 6378837.0}, {"date": "2020-03-26", "close": 20.75, "volume": 4512120.0}, {"date": "2020-03-27", "close": 17.8, "volume": 3991683.0}, {"date": "2020-03-30", "close": 17.92, "volume": 3806861.0}, {"date": "2020-03-31", "close": 18.93, "volume": 5359709.0}, {"date": "2020-04-01", "close": 17.29, "volume": 3498430.0}, {"date": "2020-04-02", "close": 16.1, "volume": 2872215.0}, {"date": "2020-04-03", "close": 15.04, "volume": 4714829.0}, {"date": "2020-04-06", "close": 16.73, "volume": 4734983.0}, {"date": "2020-04-07", "close": 17.92, "volume": 4845456.0}, {"date": "2020-04-08", "close": 18.85, "volume": 2370118.0}, {"date": "2020-04-09", "close": 21.13, "volume": 5212652.0}, {"date": "2020-04-13", "close": 19.23, "volume": 2829210.0}, {"date": "2020-04-14", "close": 19.35, "volume": 2832574.0}, {"date": "2020-04-15", "close": 18.43, "volume": 3102626.0}, {"date": "2020-04-16", "close": 18.35, "volume": 3296622.0}, {"date": "2020-04-17", "close": 19.35, "volume": 3104231.0}, {"date": "2020-04-20", "close": 18.53, "volume": 3253588.0}, {"date": "2020-04-21", "close": 17.74, "volume": 3215781.0}, {"date": "2020-04-22", "close": 18.28, "volume": 2664571.0}, {"date": "2020-04-23", "close": 18.54, "volume": 2529830.0}, {"date": "2020-04-24", "close": 18.67, "volume": 4166769.0}, {"date": "2020-04-27", "close": 18.94, "volume": 6524734.0}, {"date": "2020-04-28", "close": 21.82, "volume": 12025460.0}, {"date": "2020-04-29", "close": 24.36, "volume": 7288558.0}, {"date": "2020-04-30", "close": 21.83, "volume": 4846062.0}, {"date": "2020-05-01", "close": 20.39, "volume": 3535612.0}, {"date": "2020-05-04", "close": 20.31, "volume": 3502664.0}, {"date": "2020-05-05", "close": 20.53, "volume": 4881111.0}, {"date": "2020-05-06", "close": 19.56, "volume": 3471364.0}, {"date": "2020-05-07", "close": 20.44, "volume": 3911300.0}, {"date": "2020-05-08", "close": 21.45, "volume": 3343317.0}, {"date": "2020-05-11", "close": 20.1, "volume": 4031862.0}, {"date": "2020-05-12", "close": 19.89, "volume": 4357953.0}, {"date": "2020-05-13", "close": 19.13, "volume": 4113185.0}, {"date": "2020-05-14", "close": 19.55, "volume": 3781837.0}, {"date": "2020-05-15", "close": 19.66, "volume": 3115049.0}, {"date": "2020-05-18", "close": 22.52, "volume": 4868024.0}, {"date": "2020-05-19", "close": 21.84, "volume": 2831989.0}, {"date": "2020-05-20", "close": 22.75, "volume": 6260875.0}, {"date": "2020-05-21", "close": 23.58, "volume": 4469897.0}, {"date": "2020-05-22", "close": 24.38, "volume": 9817025.0}, {"date": "2020-05-26", "close": 24.76, "volume": 7331372.0}, {"date": "2020-05-27", "close": 24.83, "volume": 5386426.0}, {"date": "2020-05-28", "close": 23.45, "volume": 5926353.0}, {"date": "2020-05-29", "close": 21.34, "volume": 17197310.0}, {"date": "2020-06-01", "close": 22.73, "volume": 4040107.0}, {"date": "2020-06-02", "close": 23.58, "volume": 3790687.0}, {"date": "2020-06-03", "close": 24.3, "volume": 4407107.0}, {"date": "2020-06-04", "close": 24.98, "volume": 4315444.0}, {"date": "2020-06-05", "close": 25.42, "volume": 3571922.0}, {"date": "2020-06-08", "close": 27.67, "volume": 8622272.0}, {"date": "2020-06-09", "close": 27.17, "volume": 3929429.0}, {"date": "2020-06-10", "close": 25.71, "volume": 7105960.0}, {"date": "2020-06-11", "close": 23.76, "volume": 3474879.0}, {"date": "2020-06-12", "close": 25.08, "volume": 3650026.0}, {"date": "2020-06-15", "close": 25.02, "volume": 5992078.0}, {"date": "2020-06-16", "close": 25.42, "volume": 2937161.0}, {"date": "2020-06-17", "close": 24.95, "volume": 3562945.0}, {"date": "2020-06-18", "close": 24.87, "volume": 2528308.0}, {"date": "2020-06-19", "close": 24.82, "volume": 30720000.0}, {"date": "2020-06-22", "close": 24.55, "volume": 5630274.0}, {"date": "2020-06-23", "close": 24.72, "volume": 6055928.0}, {"date": "2020-06-24", "close": 23.39, "volume": 3181927.0}, {"date": "2020-06-25", "close": 24.41, "volume": 4071179.0}, {"date": "2020-06-26", "close": 22.73, "volume": 3463684.0}, {"date": "2020-06-29", "close": 23.84, "volume": 3142940.0}, {"date": "2020-06-30", "close": 23.77, "volume": 2614589.0}, {"date": "2020-07-01", "close": 23.15, "volume": 2270877.0}, {"date": "2020-07-02", "close": 23.44, "volume": 1830502.0}, {"date": "2020-07-06", "close": 25.17, "volume": 5809811.0}, {"date": "2020-07-07", "close": 24.6, "volume": 2321040.0}, {"date": "2020-07-08", "close": 25.59, "volume": 3134562.0}, {"date": "2020-07-09", "close": 25.75, "volume": 4181447.0}, {"date": "2020-07-10", "close": 26.4, "volume": 3334320.0}, {"date": "2020-07-13", "close": 25.92, "volume": 2515606.0}, {"date": "2020-07-14", "close": 27.36, "volume": 5647643.0}, {"date": "2020-07-15", "close": 28.87, "volume": 8868338.0}, {"date": "2020-07-16", "close": 29.68, "volume": 4030228.0}, {"date": "2020-07-17", "close": 28.63, "volume": 3145410.0}, {"date": "2020-07-20", "close": 28.0, "volume": 2448293.0}, {"date": "2020-07-21", "close": 28.19, "volume": 3819663.0}, {"date": "2020-07-22", "close": 28.63, "volume": 2278242.0}, {"date": "2020-07-23", "close": 29.07, "volume": 2346064.0}, {"date": "2020-07-24", "close": 29.07, "volume": 2235253.0}, {"date": "2020-07-27", "close": 29.28, "volume": 2321922.0}, {"date": "2020-07-28", "close": 29.06, "volume": 13757210.0}, {"date": "2020-07-29", "close": 28.24, "volume": 4326424.0}, {"date": "2020-07-30", "close": 26.62, "volume": 3173780.0}, {"date": "2020-07-31", "close": 26.03, "volume": 3212952.0}, {"date": "2020-08-03", "close": 26.28, "volume": 2253099.0}, {"date": "2020-08-04", "close": 25.9, "volume": 2784031.0}, {"date": "2020-08-05", "close": 26.63, "volume": 1917483.0}, {"date": "2020-08-06", "close": 25.96, "volume": 3605856.0}, {"date": "2020-08-07", "close": 26.21, "volume": 1415801.0}, {"date": "2020-08-10", "close": 27.24, "volume": 1610017.0}, {"date": "2020-08-11", "close": 27.88, "volume": 1601715.0}, {"date": "2020-08-12", "close": 27.18, "volume": 2213751.0}, {"date": "2020-08-13", "close": 28.21, "volume": 2595417.0}, {"date": "2020-08-14", "close": 27.96, "volume": 1712626.0}, {"date": "2020-08-17", "close": 28.22, "volume": 1506107.0}, {"date": "2020-08-18", "close": 27.99, "volume": 1468704.0}, {"date": "2020-08-19", "close": 28.19, "volume": 1704058.0}, {"date": "2020-08-20", "close": 27.85, "volume": 1439597.0}, {"date": "2020-08-21", "close": 27.61, "volume": 1108212.0}, {"date": "2020-08-24", "close": 28.85, "volume": 1740216.0}, {"date": "2020-08-25", "close": 28.26, "volume": 1636729.0}, {"date": "2020-08-26", "close": 28.07, "volume": 1014396.0}, {"date": "2020-08-27", "close": 28.15, "volume": 1405400.0}, {"date": "2020-08-28", "close": 28.45, "volume": 1794034.0}, {"date": "2020-08-31", "close": 27.71, "volume": 2404265.0}, {"date": "2020-09-01", "close": 28.05, "volume": 3189203.0}, {"date": "2020-09-02", "close": 29.24, "volume": 2446949.0}, {"date": "2020-09-03", "close": 28.35, "volume": 2542965.0}, {"date": "2020-09-04", "close": 27.65, "volume": 2097615.0}, {"date": "2020-09-08", "close": 28.06, "volume": 2171440.0}, {"date": "2020-09-09", "close": 28.84, "volume": 1977728.0}, {"date": "2020-09-10", "close": 28.24, "volume": 2032328.0}, {"date": "2020-09-11", "close": 27.76, "volume": 2557516.0}, {"date": "2020-09-14", "close": 28.02, "volume": 2189945.0}, {"date": "2020-09-15", "close": 27.28, "volume": 2104549.0}, {"date": "2020-09-16", "close": 26.44, "volume": 2666552.0}, {"date": "2020-09-17", "close": 25.77, "volume": 3775377.0}, {"date": "2020-09-18", "close": 25.24, "volume": 6132291.0}, {"date": "2020-09-21", "close": 24.28, "volume": 3211545.0}, {"date": "2020-09-22", "close": 23.96, "volume": 2544967.0}, {"date": "2020-09-23", "close": 23.28, "volume": 2678658.0}, {"date": "2020-09-24", "close": 23.1, "volume": 3950196.0}, {"date": "2020-09-25", "close": 22.78, "volume": 4149273.0}, {"date": "2020-09-28", "close": 23.91, "volume": 2130057.0}, {"date": "2020-09-29", "close": 23.61, "volume": 1579459.0}, {"date": "2020-09-30", "close": 24.54, "volume": 3423878.0}, {"date": "2020-10-01", "close": 25.16, "volume": 2022930.0}, {"date": "2020-10-02", "close": 25.81, "volume": 2491521.0}, {"date": "2020-10-05", "close": 26.98, "volume": 3789891.0}, {"date": "2020-10-06", "close": 26.77, "volume": 2183670.0}, {"date": "2020-10-07", "close": 27.56, "volume": 1731527.0}, {"date": "2020-10-08", "close": 28.98, "volume": 2910086.0}, {"date": "2020-10-09", "close": 28.02, "volume": 1851387.0}, {"date": "2020-10-12", "close": 28.66, "volume": 1642112.0}, {"date": "2020-10-13", "close": 28.19, "volume": 1557920.0}, {"date": "2020-10-14", "close": 27.92, "volume": 1521523.0}, {"date": "2020-10-15", "close": 28.39, "volume": 1373089.0}, {"date": "2020-10-16", "close": 28.57, "volume": 1256560.0}, {"date": "2020-10-19", "close": 28.2, "volume": 1645809.0}, {"date": "2020-10-20", "close": 28.96, "volume": 2369279.0}, {"date": "2020-10-21", "close": 29.18, "volume": 1787137.0}, {"date": "2020-10-22", "close": 29.5, "volume": 2468223.0}, {"date": "2020-10-23", "close": 30.07, "volume": 3988500.0}, {"date": "2020-10-26", "close": 29.0, "volume": 2779148.0}, {"date": "2020-10-27", "close": 35.4, "volume": 41540580.0}, {"date": "2020-10-28", "close": 33.86, "volume": 7265878.0}, {"date": "2020-10-29", "close": 33.87, "volume": 2998631.0}, {"date": "2020-10-30", "close": 32.88, "volume": 2959743.0}, {"date": "2020-11-02", "close": 33.04, "volume": 1958530.0}, {"date": "2020-11-03", "close": 33.33, "volume": 1568565.0}, {"date": "2020-11-04", "close": 32.81, "volume": 1894061.0}, {"date": "2020-11-05", "close": 33.81, "volume": 2580661.0}, {"date": "2020-11-06", "close": 33.6, "volume": 1287907.0}, {"date": "2020-11-09", "close": 33.14, "volume": 2681028.0}, {"date": "2020-11-10", "close": 34.7, "volume": 4194111.0}, {"date": "2020-11-11", "close": 34.31, "volume": 2491249.0}, {"date": "2020-11-12", "close": 33.57, "volume": 2245652.0}, {"date": "2020-11-13", "close": 35.1, "volume": 1864417.0}, {"date": "2020-11-16", "close": 35.98, "volume": 1720177.0}, {"date": "2020-11-17", "close": 36.16, "volume": 1026709.0}, {"date": "2020-11-18", "close": 36.0, "volume": 1380463.0}, {"date": "2020-11-19", "close": 36.91, "volume": 1538043.0}, {"date": "2020-11-20", "close": 37.17, "volume": 1996228.0}, {"date": "2020-11-23", "close": 39.78, "volume": 3180075.0}, {"date": "2020-11-24", "close": 41.43, "volume": 3763540.0}, {"date": "2020-11-25", "close": 40.99, "volume": 1353472.0}, {"date": "2020-11-27", "close": 40.89, "volume": 710731.0}, {"date": "2020-11-30", "close": 40.29, "volume": 1889748.0}, {"date": "2020-12-01", "close": 40.52, "volume": 2140786.0}, {"date": "2020-12-02", "close": 39.7, "volume": 1290156.0}, {"date": "2020-12-03", "close": 39.5, "volume": 1285876.0}, {"date": "2020-12-04", "close": 39.6, "volume": 1943328.0}, {"date": "2020-12-07", "close": 39.32, "volume": 1095023.0}, {"date": "2020-12-08", "close": 39.36, "volume": 1083472.0}, {"date": "2020-12-09", "close": 39.77, "volume": 1668479.0}, {"date": "2020-12-10", "close": 39.12, "volume": 1785200.0}, {"date": "2020-12-11", "close": 38.06, "volume": 1925920.0}, {"date": "2020-12-14", "close": 36.26, "volume": 2020969.0}, {"date": "2020-12-15", "close": 36.95, "volume": 1834965.0}, {"date": "2020-12-16", "close": 36.65, "volume": 1933524.0}, {"date": "2020-12-17", "close": 36.39, "volume": 3100943.0}, {"date": "2020-12-18", "close": 35.72, "volume": 6160485.0}, {"date": "2020-12-21", "close": 35.59, "volume": 1487271.0}, {"date": "2020-12-22", "close": 36.33, "volume": 3843684.0}, {"date": "2020-12-23", "close": 37.55, "volume": 1645188.0}, {"date": "2020-12-24", "close": 37.11, "volume": 408614.0}, {"date": "2020-12-28", "close": 37.1, "volume": 825215.0}, {"date": "2020-12-29", "close": 36.46, "volume": 1091140.0}, {"date": "2020-12-30", "close": 37.01, "volume": 716473.0}, {"date": "2020-12-31", "close": 36.7, "volume": 998961.0}, {"date": "2021-01-04", "close": 36.15, "volume": 1562767.0}, {"date": "2021-01-05", "close": 36.43, "volume": 1136332.0}, {"date": "2021-01-06", "close": 38.23, "volume": 1569719.0}, {"date": "2021-01-07", "close": 38.5, "volume": 1520935.0}, {"date": "2021-01-08", "close": 38.67, "volume": 959699.0}, {"date": "2021-01-11", "close": 38.83, "volume": 870864.0}, {"date": "2021-01-12", "close": 39.62, "volume": 768208.0}, {"date": "2021-01-13", "close": 39.68, "volume": 1466913.0}, {"date": "2021-01-14", "close": 40.8, "volume": 2442316.0}, {"date": "2021-01-15", "close": 40.62, "volume": 1358728.0}, {"date": "2021-01-19", "close": 42.04, "volume": 1322337.0}, {"date": "2021-01-20", "close": 42.57, "volume": 1655937.0}, {"date": "2021-01-21", "close": 41.94, "volume": 1131275.0}, {"date": "2021-01-22", "close": 41.35, "volume": 993593.0}, {"date": "2021-01-25", "close": 39.94, "volume": 1512660.0}, {"date": "2021-01-26", "close": 41.28, "volume": 1831628.0}, {"date": "2021-01-27", "close": 41.64, "volume": 2885139.0}, {"date": "2021-01-28", "close": 41.07, "volume": 1628949.0}, {"date": "2021-01-29", "close": 40.09, "volume": 2415564.0}, {"date": "2021-02-01", "close": 40.15, "volume": 2183235.0}, {"date": "2021-02-02", "close": 33.26, "volume": 14431260.0}, {"date": "2021-02-03", "close": 33.01, "volume": 6430748.0}, {"date": "2021-02-04", "close": 32.06, "volume": 5356817.0}, {"date": "2021-02-05", "close": 33.69, "volume": 7829868.0}, {"date": "2021-02-08", "close": 35.44, "volume": 3705494.0}, {"date": "2021-02-09", "close": 36.39, "volume": 3033010.0}, {"date": "2021-02-10", "close": 35.59, "volume": 2336251.0}, {"date": "2021-02-11", "close": 35.61, "volume": 3525320.0}, {"date": "2021-02-12", "close": 36.36, "volume": 1430190.0}, {"date": "2021-02-16", "close": 36.01, "volume": 1862010.0}, {"date": "2021-02-17", "close": 34.99, "volume": 1515724.0}, {"date": "2021-02-18", "close": 35.08, "volume": 1677029.0}, {"date": "2021-02-19", "close": 35.97, "volume": 1165530.0}, {"date": "2021-02-22", "close": 35.51, "volume": 1825639.0}, {"date": "2021-02-23", "close": 36.01, "volume": 1911370.0}, {"date": "2021-02-24", "close": 37.44, "volume": 1878430.0}, {"date": "2021-02-25", "close": 35.5, "volume": 1629425.0}, {"date": "2021-02-26", "close": 35.67, "volume": 1121045.0}, {"date": "2021-03-01", "close": 36.13, "volume": 1172745.0}, {"date": "2021-03-02", "close": 36.04, "volume": 1266831.0}, {"date": "2021-03-03", "close": 36.53, "volume": 1514160.0}, {"date": "2021-03-04", "close": 35.12, "volume": 1944890.0}, {"date": "2021-03-05", "close": 34.97, "volume": 2538628.0}, {"date": "2021-03-08", "close": 36.84, "volume": 2162822.0}, {"date": "2021-03-09", "close": 36.14, "volume": 1437437.0}, {"date": "2021-03-10", "close": 36.19, "volume": 1584081.0}, {"date": "2021-03-11", "close": 36.9, "volume": 1240902.0}, {"date": "2021-03-12", "close": 38.71, "volume": 1945704.0}, {"date": "2021-03-15", "close": 37.83, "volume": 2388792.0}, {"date": "2021-03-16", "close": 36.72, "volume": 1150866.0}, {"date": "2021-03-17", "close": 36.9, "volume": 1318833.0}, {"date": "2021-03-18", "close": 36.1, "volume": 1056437.0}, {"date": "2021-03-19", "close": 35.25, "volume": 2621042.0}, {"date": "2021-03-22", "close": 35.27, "volume": 1477159.0}, {"date": "2021-03-23", "close": 33.96, "volume": 1659415.0}, {"date": "2021-03-24", "close": 33.46, "volume": 2435539.0}, {"date": "2021-03-25", "close": 35.4, "volume": 2410530.0}, {"date": "2021-03-26", "close": 36.4, "volume": 1390970.0}, {"date": "2021-03-29", "close": 36.54, "volume": 1569189.0}, {"date": "2021-03-30", "close": 37.53, "volume": 1370460.0}, {"date": "2021-03-31", "close": 40.1, "volume": 3685275.0}, {"date": "2021-04-01", "close": 39.96, "volume": 1541777.0}, {"date": "2021-04-05", "close": 40.75, "volume": 1866160.0}, {"date": "2021-04-06", "close": 40.95, "volume": 1401878.0}, {"date": "2021-04-07", "close": 40.53, "volume": 938123.0}, {"date": "2021-04-08", "close": 40.59, "volume": 888318.0}, {"date": "2021-04-09", "close": 42.05, "volume": 2218255.0}, {"date": "2021-04-12", "close": 41.95, "volume": 1274391.0}, {"date": "2021-04-13", "close": 41.0, "volume": 1741595.0}, {"date": "2021-04-14", "close": 40.72, "volume": 4550862.0}, {"date": "2021-04-15", "close": 40.44, "volume": 2513892.0}, {"date": "2021-04-16", "close": 40.38, "volume": 2183437.0}, {"date": "2021-04-19", "close": 44.29, "volume": 17435310.0}, {"date": "2021-04-20", "close": 46.19, "volume": 6849201.0}, {"date": "2021-04-21", "close": 47.48, "volume": 2535476.0}, {"date": "2021-04-22", "close": 48.07, "volume": 2663503.0}, {"date": "2021-04-23", "close": 48.01, "volume": 3020440.0}, {"date": "2021-04-26", "close": 48.22, "volume": 2147472.0}, {"date": "2021-04-27", "close": 49.21, "volume": 1676827.0}, {"date": "2021-04-28", "close": 49.92, "volume": 3172758.0}, {"date": "2021-04-29", "close": 49.07, "volume": 2306406.0}, {"date": "2021-04-30", "close": 48.37, "volume": 1545144.0}, {"date": "2021-05-03", "close": 48.68, "volume": 1217618.0}, {"date": "2021-05-04", "close": 47.89, "volume": 1822928.0}, {"date": "2021-05-05", "close": 49.29, "volume": 2145350.0}, {"date": "2021-05-06", "close": 48.96, "volume": 1718447.0}, {"date": "2021-05-07", "close": 49.71, "volume": 1828518.0}, {"date": "2021-05-10", "close": 48.02, "volume": 2414777.0}, {"date": "2021-05-11", "close": 47.29, "volume": 1960269.0}, {"date": "2021-05-12", "close": 45.08, "volume": 1942915.0}, {"date": "2021-05-13", "close": 46.25, "volume": 2110049.0}, {"date": "2021-05-14", "close": 47.69, "volume": 1154526.0}, {"date": "2021-05-17", "close": 51.96, "volume": 5260694.0}, {"date": "2021-05-18", "close": 50.19, "volume": 1839945.0}, {"date": "2021-05-19", "close": 48.96, "volume": 2189932.0}, {"date": "2021-05-20", "close": 48.28, "volume": 2986493.0}, {"date": "2021-05-21", "close": 48.06, "volume": 1470975.0}, {"date": "2021-05-24", "close": 47.53, "volume": 1696254.0}, {"date": "2021-05-25", "close": 46.59, "volume": 1664082.0}, {"date": "2021-05-26", "close": 47.97, "volume": 2690914.0}, {"date": "2021-05-27", "close": 48.3, "volume": 1160876.0}, {"date": "2021-05-28", "close": 48.47, "volume": 889154.0}, {"date": "2021-06-01", "close": 48.43, "volume": 1842460.0}, {"date": "2021-06-02", "close": 48.62, "volume": 2407166.0}, {"date": "2021-06-03", "close": 48.98, "volume": 1509958.0}, {"date": "2021-06-04", "close": 48.05, "volume": 1469170.0}, {"date": "2021-06-07", "close": 47.17, "volume": 1454477.0}, {"date": "2021-06-08", "close": 47.99, "volume": 3174753.0}, {"date": "2021-06-09", "close": 47.62, "volume": 919558.0}, {"date": "2021-06-10", "close": 46.55, "volume": 1339589.0}, {"date": "2021-06-11", "close": 47.4, "volume": 1314631.0}, {"date": "2021-06-14", "close": 47.02, "volume": 1601160.0}, {"date": "2021-06-15", "close": 47.63, "volume": 1276289.0}, {"date": "2021-06-16", "close": 46.42, "volume": 1896093.0}, {"date": "2021-06-17", "close": 44.64, "volume": 2213902.0}, {"date": "2021-06-18", "close": 43.77, "volume": 2535887.0}, {"date": "2021-06-21", "close": 45.95, "volume": 1800307.0}, {"date": "2021-06-22", "close": 46.04, "volume": 961173.0}, {"date": "2021-06-23", "close": 45.61, "volume": 961287.0}, {"date": "2021-06-24", "close": 47.09, "volume": 1551227.0}, {"date": "2021-06-25", "close": 47.32, "volume": 1664667.0}, {"date": "2021-06-28", "close": 45.99, "volume": 1112067.0}, {"date": "2021-06-29", "close": 46.14, "volume": 1400584.0}, {"date": "2021-06-30", "close": 45.82, "volume": 1584174.0}, {"date": "2021-07-01", "close": 46.99, "volume": 1250113.0}, {"date": "2021-07-02", "close": 46.8, "volume": 806523.0}, {"date": "2021-07-06", "close": 45.81, "volume": 1758871.0}, {"date": "2021-07-07", "close": 45.55, "volume": 1414496.0}, {"date": "2021-07-08", "close": 44.32, "volume": 2189907.0}, {"date": "2021-07-09", "close": 45.53, "volume": 2479410.0}, {"date": "2021-07-12", "close": 46.1, "volume": 1402324.0}, {"date": "2021-07-13", "close": 44.64, "volume": 1501192.0}, {"date": "2021-07-14", "close": 44.49, "volume": 909409.0}, {"date": "2021-07-15", "close": 43.93, "volume": 1568348.0}, {"date": "2021-07-16", "close": 43.04, "volume": 1837759.0}, {"date": "2021-07-19", "close": 41.92, "volume": 1943016.0}, {"date": "2021-07-20", "close": 43.8, "volume": 2567015.0}, {"date": "2021-07-21", "close": 40.65, "volume": 7932676.0}, {"date": "2021-07-22", "close": 40.03, "volume": 3456988.0}, {"date": "2021-07-23", "close": 40.61, "volume": 2529841.0}, {"date": "2021-07-26", "close": 40.82, "volume": 1857110.0}, {"date": "2021-07-27", "close": 39.62, "volume": 1599770.0}, {"date": "2021-07-28", "close": 39.01, "volume": 1757073.0}, {"date": "2021-07-29", "close": 39.82, "volume": 2094218.0}, {"date": "2021-07-30", "close": 39.62, "volume": 1248061.0}, {"date": "2021-08-02", "close": 39.21, "volume": 1655320.0}, {"date": "2021-08-03", "close": 39.9, "volume": 1977060.0}, {"date": "2021-08-04", "close": 39.0, "volume": 1466459.0}, {"date": "2021-08-05", "close": 39.25, "volume": 1716504.0}, {"date": "2021-08-06", "close": 39.82, "volume": 1150219.0}, {"date": "2021-08-09", "close": 39.73, "volume": 1185952.0}, {"date": "2021-08-10", "close": 40.41, "volume": 1158330.0}, {"date": "2021-08-11", "close": 41.86, "volume": 2029192.0}, {"date": "2021-08-12", "close": 41.56, "volume": 834555.0}, {"date": "2021-08-13", "close": 40.9, "volume": 865912.0}, {"date": "2021-08-16", "close": 41.14, "volume": 763609.0}, {"date": "2021-08-17", "close": 40.38, "volume": 1133641.0}, {"date": "2021-08-18", "close": 40.31, "volume": 1553305.0}, {"date": "2021-08-19", "close": 39.26, "volume": 925659.0}, {"date": "2021-08-20", "close": 39.55, "volume": 899738.0}, {"date": "2021-08-23", "close": 39.53, "volume": 1159726.0}, {"date": "2021-08-24", "close": 40.63, "volume": 1247827.0}, {"date": "2021-08-25", "close": 40.26, "volume": 962155.0}, {"date": "2021-08-26", "close": 39.17, "volume": 1294400.0}, {"date": "2021-08-27", "close": 39.5, "volume": 1401236.0}, {"date": "2021-08-30", "close": 39.85, "volume": 1148756.0}, {"date": "2021-08-31", "close": 39.53, "volume": 1074735.0}, {"date": "2021-09-01", "close": 39.86, "volume": 843781.0}, {"date": "2021-09-02", "close": 39.41, "volume": 804610.0}, {"date": "2021-09-03", "close": 39.16, "volume": 633110.0}, {"date": "2021-09-07", "close": 38.45, "volume": 1173668.0}, {"date": "2021-09-08", "close": 37.1, "volume": 1819796.0}, {"date": "2021-09-09", "close": 37.14, "volume": 1024499.0}, {"date": "2021-09-10", "close": 37.1, "volume": 1419599.0}, {"date": "2021-09-13", "close": 37.76, "volume": 1466415.0}, {"date": "2021-09-14", "close": 37.77, "volume": 1038979.0}, {"date": "2021-09-15", "close": 38.78, "volume": 1116806.0}, {"date": "2021-09-16", "close": 38.27, "volume": 1205539.0}, {"date": "2021-09-17", "close": 37.83, "volume": 2455231.0}, {"date": "2021-09-20", "close": 37.15, "volume": 1916888.0}, {"date": "2021-09-21", "close": 36.84, "volume": 1453467.0}, {"date": "2021-09-22", "close": 37.7, "volume": 1435989.0}, {"date": "2021-09-23", "close": 38.34, "volume": 1450854.0}, {"date": "2021-09-24", "close": 37.95, "volume": 840916.0}, {"date": "2021-09-27", "close": 38.18, "volume": 997120.0}, {"date": "2021-09-28", "close": 37.87, "volume": 1348987.0}, {"date": "2021-09-29", "close": 37.66, "volume": 822561.0}, {"date": "2021-09-30", "close": 36.61, "volume": 1543970.0}, {"date": "2021-10-01", "close": 36.83, "volume": 1402951.0}, {"date": "2021-10-04", "close": 36.99, "volume": 1295449.0}, {"date": "2021-10-05", "close": 36.59, "volume": 2327440.0}, {"date": "2021-10-06", "close": 36.0, "volume": 2093061.0}, {"date": "2021-10-07", "close": 36.39, "volume": 1352953.0}, {"date": "2021-10-08", "close": 37.22, "volume": 1258680.0}, {"date": "2021-10-11", "close": 36.97, "volume": 1289533.0}, {"date": "2021-10-12", "close": 36.81, "volume": 1509667.0}, {"date": "2021-10-13", "close": 36.47, "volume": 969639.0}, {"date": "2021-10-14", "close": 37.66, "volume": 3448050.0}, {"date": "2021-10-15", "close": 37.31, "volume": 1218092.0}, {"date": "2021-10-18", "close": 37.5, "volume": 1126419.0}, {"date": "2021-10-19", "close": 36.64, "volume": 1261389.0}, {"date": "2021-10-20", "close": 36.57, "volume": 1513093.0}, {"date": "2021-10-21", "close": 36.81, "volume": 1296554.0}, {"date": "2021-10-22", "close": 36.9, "volume": 1405331.0}, {"date": "2021-10-25", "close": 36.95, "volume": 1850873.0}, {"date": "2021-10-26", "close": 35.47, "volume": 2628416.0}, {"date": "2021-10-27", "close": 36.73, "volume": 7026464.0}, {"date": "2021-10-28", "close": 37.0, "volume": 1698701.0}, {"date": "2021-10-29", "close": 36.49, "volume": 1752663.0}, {"date": "2021-11-01", "close": 39.8, "volume": 5748952.0}, {"date": "2021-11-02", "close": 38.44, "volume": 1857800.0}, {"date": "2021-11-03", "close": 39.25, "volume": 1314056.0}, {"date": "2021-11-04", "close": 37.79, "volume": 1322364.0}, {"date": "2021-11-05", "close": 38.11, "volume": 1253873.0}, {"date": "2021-11-08", "close": 37.86, "volume": 1236153.0}, {"date": "2021-11-09", "close": 37.67, "volume": 939161.0}, {"date": "2021-11-10", "close": 37.16, "volume": 915553.0}, {"date": "2021-11-11", "close": 37.69, "volume": 1775334.0}, {"date": "2021-11-12", "close": 38.39, "volume": 821967.0}, {"date": "2021-11-15", "close": 38.67, "volume": 869885.0}, {"date": "2021-11-16", "close": 38.74, "volume": 984805.0}, {"date": "2021-11-17", "close": 37.98, "volume": 1604048.0}, {"date": "2021-11-18", "close": 37.97, "volume": 754457.0}, {"date": "2021-11-19", "close": 37.39, "volume": 851993.0}, {"date": "2021-11-22", "close": 39.23, "volume": 1646317.0}, {"date": "2021-11-23", "close": 39.31, "volume": 1456466.0}, {"date": "2021-11-24", "close": 38.81, "volume": 977187.0}, {"date": "2021-11-26", "close": 37.4, "volume": 789845.0}, {"date": "2021-11-29", "close": 37.67, "volume": 918750.0}, {"date": "2021-11-30", "close": 36.63, "volume": 1583865.0}, {"date": "2021-12-01", "close": 36.63, "volume": 1206154.0}, {"date": "2021-12-02", "close": 37.38, "volume": 1207966.0}, {"date": "2021-12-03", "close": 36.51, "volume": 1090147.0}, {"date": "2021-12-06", "close": 37.68, "volume": 2058906.0}, {"date": "2021-12-07", "close": 38.34, "volume": 903187.0}, {"date": "2021-12-08", "close": 37.92, "volume": 1016413.0}, {"date": "2021-12-09", "close": 37.02, "volume": 998829.0}, {"date": "2021-12-10", "close": 36.81, "volume": 1131353.0}, {"date": "2021-12-13", "close": 38.54, "volume": 20918920.0}, {"date": "2021-12-14", "close": 37.82, "volume": 3349714.0}, {"date": "2021-12-15", "close": 37.93, "volume": 2198596.0}, {"date": "2021-12-16", "close": 37.01, "volume": 2095259.0}, {"date": "2021-12-17", "close": 36.41, "volume": 2904677.0}, {"date": "2021-12-20", "close": 35.08, "volume": 1910503.0}, {"date": "2021-12-21", "close": 35.25, "volume": 1638049.0}, {"date": "2021-12-22", "close": 35.41, "volume": 1947766.0}, {"date": "2021-12-23", "close": 36.24, "volume": 2741007.0}, {"date": "2021-12-27", "close": 36.4, "volume": 1164724.0}, {"date": "2021-12-28", "close": 37.24, "volume": 4056113.0}, {"date": "2021-12-29", "close": 37.38, "volume": 920876.0}, {"date": "2021-12-30", "close": 37.65, "volume": 1189291.0}, {"date": "2021-12-31", "close": 37.69, "volume": 822264.0}, {"date": "2022-01-03", "close": 37.7, "volume": 1148810.0}, {"date": "2022-01-04", "close": 39.03, "volume": 1457823.0}, {"date": "2022-01-05", "close": 38.44, "volume": 1842152.0}, {"date": "2022-01-06", "close": 38.86, "volume": 1593153.0}, {"date": "2022-01-07", "close": 39.71, "volume": 1762647.0}, {"date": "2022-01-10", "close": 39.04, "volume": 2195864.0}, {"date": "2022-01-11", "close": 38.8, "volume": 2013131.0}, {"date": "2022-01-12", "close": 38.18, "volume": 1272712.0}, {"date": "2022-01-13", "close": 38.32, "volume": 891396.0}, {"date": "2022-01-14", "close": 38.18, "volume": 1156189.0}, {"date": "2022-01-18", "close": 35.87, "volume": 2304147.0}, {"date": "2022-01-19", "close": 35.54, "volume": 1889532.0}, {"date": "2022-01-20", "close": 34.32, "volume": 1974879.0}, {"date": "2022-01-21", "close": 33.44, "volume": 2184054.0}, {"date": "2022-01-24", "close": 34.47, "volume": 2647330.0}, {"date": "2022-01-25", "close": 34.25, "volume": 1508709.0}, {"date": "2022-01-26", "close": 34.04, "volume": 2167078.0}, {"date": "2022-01-27", "close": 33.37, "volume": 1898126.0}, {"date": "2022-01-28", "close": 33.74, "volume": 1377442.0}, {"date": "2022-01-31", "close": 34.57, "volume": 1694070.0}, {"date": "2022-02-01", "close": 35.92, "volume": 1902284.0}, {"date": "2022-02-02", "close": 36.37, "volume": 1621294.0}, {"date": "2022-02-03", "close": 35.6, "volume": 3562904.0}, {"date": "2022-02-04", "close": 35.75, "volume": 2990778.0}, {"date": "2022-02-07", "close": 36.12, "volume": 2983260.0}, {"date": "2022-02-08", "close": 41.73, "volume": 9597566.0}, {"date": "2022-02-09", "close": 43.33, "volume": 4081555.0}, {"date": "2022-02-10", "close": 42.58, "volume": 3224639.0}, {"date": "2022-02-11", "close": 41.72, "volume": 2249725.0}, {"date": "2022-02-14", "close": 40.96, "volume": 1950972.0}, {"date": "2022-02-15", "close": 42.05, "volume": 1654745.0}, {"date": "2022-02-16", "close": 42.29, "volume": 1657015.0}, {"date": "2022-02-17", "close": 41.82, "volume": 1299609.0}, {"date": "2022-02-18", "close": 42.01, "volume": 1502277.0}, {"date": "2022-02-22", "close": 40.68, "volume": 2272723.0}, {"date": "2022-02-23", "close": 40.58, "volume": 1904650.0}, {"date": "2022-02-24", "close": 40.13, "volume": 1604044.0}, {"date": "2022-02-25", "close": 40.84, "volume": 1609429.0}, {"date": "2022-02-28", "close": 41.3, "volume": 1808592.0}, {"date": "2022-03-01", "close": 40.02, "volume": 1668463.0}, {"date": "2022-03-02", "close": 41.32, "volume": 1771444.0}, {"date": "2022-03-03", "close": 41.39, "volume": 1321435.0}, {"date": "2022-03-04", "close": 38.95, "volume": 2793681.0}, {"date": "2022-03-07", "close": 36.61, "volume": 3394507.0}, {"date": "2022-03-08", "close": 37.24, "volume": 2542831.0}, {"date": "2022-03-09", "close": 39.08, "volume": 1721514.0}, {"date": "2022-03-10", "close": 38.8, "volume": 1800610.0}, {"date": "2022-03-11", "close": 38.51, "volume": 1759558.0}, {"date": "2022-03-14", "close": 37.92, "volume": 2140398.0}, {"date": "2022-03-15", "close": 38.04, "volume": 1147738.0}, {"date": "2022-03-16", "close": 39.44, "volume": 2000807.0}, {"date": "2022-03-17", "close": 39.1, "volume": 1792586.0}, {"date": "2022-03-18", "close": 40.35, "volume": 2463025.0}, {"date": "2022-03-21", "close": 39.44, "volume": 2781190.0}, {"date": "2022-03-22", "close": 39.9, "volume": 1553012.0}, {"date": "2022-03-23", "close": 37.78, "volume": 2145023.0}, {"date": "2022-03-24", "close": 38.15, "volume": 1719147.0}, {"date": "2022-03-25", "close": 38.61, "volume": 1272850.0}, {"date": "2022-03-28", "close": 39.11, "volume": 999703.0}, {"date": "2022-03-29", "close": 40.3, "volume": 1567622.0}, {"date": "2022-03-30", "close": 39.96, "volume": 1151825.0}, {"date": "2022-03-31", "close": 39.4, "volume": 1244919.0}, {"date": "2022-04-01", "close": 38.76, "volume": 1279559.0}, {"date": "2022-04-04", "close": 38.8, "volume": 1127575.0}, {"date": "2022-04-05", "close": 36.82, "volume": 2632032.0}, {"date": "2022-04-06", "close": 36.44, "volume": 2074908.0}, {"date": "2022-04-07", "close": 36.99, "volume": 1981770.0}, {"date": "2022-04-08", "close": 37.9, "volume": 1578511.0}, {"date": "2022-04-11", "close": 38.22, "volume": 1438007.0}, {"date": "2022-04-12", "close": 37.75, "volume": 1044185.0}, {"date": "2022-04-13", "close": 38.2, "volume": 867433.0}, {"date": "2022-04-14", "close": 38.2, "volume": 1035727.0}, {"date": "2022-04-18", "close": 38.43, "volume": 964834.0}, {"date": "2022-04-19", "close": 40.7, "volume": 1976471.0}, {"date": "2022-04-20", "close": 41.24, "volume": 2099368.0}, {"date": "2022-04-21", "close": 39.18, "volume": 1626189.0}, {"date": "2022-04-22", "close": 37.86, "volume": 1812775.0}, {"date": "2022-04-25", "close": 38.31, "volume": 2252879.0}, {"date": "2022-04-26", "close": 36.49, "volume": 2818473.0}, {"date": "2022-04-27", "close": 36.32, "volume": 3432086.0}, {"date": "2022-04-28", "close": 37.06, "volume": 1766570.0}, {"date": "2022-04-29", "close": 36.45, "volume": 1789124.0}, {"date": "2022-05-02", "close": 36.65, "volume": 1542799.0}, {"date": "2022-05-03", "close": 38.75, "volume": 2324730.0}, {"date": "2022-05-04", "close": 41.06, "volume": 3682394.0}, {"date": "2022-05-05", "close": 37.38, "volume": 1782756.0}, {"date": "2022-05-06", "close": 38.35, "volume": 2036027.0}, {"date": "2022-05-09", "close": 36.64, "volume": 1658529.0}, {"date": "2022-05-10", "close": 37.15, "volume": 1854980.0}, {"date": "2022-05-11", "close": 35.81, "volume": 3203150.0}, {"date": "2022-05-12", "close": 35.43, "volume": 2203510.0}, {"date": "2022-05-13", "close": 37.49, "volume": 1479045.0}, {"date": "2022-05-16", "close": 36.61, "volume": 1442074.0}, {"date": "2022-05-17", "close": 38.41, "volume": 1132151.0}, {"date": "2022-05-18", "close": 35.75, "volume": 1994812.0}, {"date": "2022-05-19", "close": 32.43, "volume": 5416769.0}, {"date": "2022-05-20", "close": 32.34, "volume": 2994409.0}, {"date": "2022-05-23", "close": 32.33, "volume": 1643215.0}, {"date": "2022-05-24", "close": 31.62, "volume": 2307321.0}, {"date": "2022-05-25", "close": 33.61, "volume": 1668559.0}, {"date": "2022-05-26", "close": 35.33, "volume": 1555602.0}, {"date": "2022-05-27", "close": 36.34, "volume": 1201421.0}, {"date": "2022-05-31", "close": 35.18, "volume": 2576976.0}, {"date": "2022-06-01", "close": 33.85, "volume": 3128210.0}, {"date": "2022-06-02", "close": 36.14, "volume": 2914108.0}, {"date": "2022-06-03", "close": 34.93, "volume": 2037512.0}, {"date": "2022-06-06", "close": 35.3, "volume": 1869094.0}, {"date": "2022-06-07", "close": 35.07, "volume": 938053.0}, {"date": "2022-06-08", "close": 35.2, "volume": 1067468.0}, {"date": "2022-06-09", "close": 34.98, "volume": 1623104.0}, {"date": "2022-06-10", "close": 32.6, "volume": 1980611.0}, {"date": "2022-06-13", "close": 30.86, "volume": 1993840.0}, {"date": "2022-06-14", "close": 31.34, "volume": 1436696.0}, {"date": "2022-06-15", "close": 32.2, "volume": 1640185.0}, {"date": "2022-06-16", "close": 30.32, "volume": 1519922.0}, {"date": "2022-06-17", "close": 30.79, "volume": 2673777.0}, {"date": "2022-06-21", "close": 31.39, "volume": 1346624.0}, {"date": "2022-06-22", "close": 31.53, "volume": 1143463.0}, {"date": "2022-06-23", "close": 31.69, "volume": 1009951.0}, {"date": "2022-06-24", "close": 32.8, "volume": 2082392.0}, {"date": "2022-06-27", "close": 32.82, "volume": 1054316.0}, {"date": "2022-06-28", "close": 32.09, "volume": 718061.0}, {"date": "2022-06-29", "close": 31.44, "volume": 1102281.0}, {"date": "2022-06-30", "close": 31.66, "volume": 1886087.0}, {"date": "2022-07-01", "close": 31.99, "volume": 1187396.0}, {"date": "2022-07-05", "close": 32.57, "volume": 1146500.0}, {"date": "2022-07-06", "close": 32.09, "volume": 788820.0}, {"date": "2022-07-07", "close": 32.69, "volume": 849594.0}, {"date": "2022-07-08", "close": 32.43, "volume": 677917.0}, {"date": "2022-07-11", "close": 31.86, "volume": 551158.0}, {"date": "2022-07-12", "close": 32.31, "volume": 994436.0}, {"date": "2022-07-13", "close": 32.24, "volume": 587627.0}, {"date": "2022-07-14", "close": 31.41, "volume": 1104636.0}, {"date": "2022-07-15", "close": 32.57, "volume": 870697.0}, {"date": "2022-07-18", "close": 33.0, "volume": 763147.0}, {"date": "2022-07-19", "close": 34.49, "volume": 1049693.0}, {"date": "2022-07-20", "close": 35.28, "volume": 1687181.0}, {"date": "2022-07-21", "close": 35.3, "volume": 1000657.0}, {"date": "2022-07-22", "close": 34.61, "volume": 1366145.0}, {"date": "2022-07-25", "close": 34.48, "volume": 1494659.0}, {"date": "2022-07-26", "close": 33.11, "volume": 1717459.0}, {"date": "2022-07-27", "close": 34.3, "volume": 1531938.0}, {"date": "2022-07-28", "close": 36.96, "volume": 3677714.0}, {"date": "2022-07-29", "close": 37.81, "volume": 2428886.0}, {"date": "2022-08-01", "close": 37.71, "volume": 1383311.0}, {"date": "2022-08-02", "close": 36.68, "volume": 1183540.0}, {"date": "2022-08-03", "close": 37.55, "volume": 748732.0}, {"date": "2022-08-04", "close": 37.11, "volume": 1115270.0}, {"date": "2022-08-05", "close": 37.27, "volume": 1079966.0}, {"date": "2022-08-08", "close": 38.22, "volume": 1072048.0}, {"date": "2022-08-09", "close": 37.68, "volume": 1046585.0}, {"date": "2022-08-10", "close": 38.87, "volume": 1401138.0}, {"date": "2022-08-11", "close": 39.58, "volume": 970905.0}, {"date": "2022-08-12", "close": 39.98, "volume": 948487.0}, {"date": "2022-08-15", "close": 40.7, "volume": 916636.0}, {"date": "2022-08-16", "close": 42.15, "volume": 1222180.0}, {"date": "2022-08-17", "close": 41.71, "volume": 938995.0}, {"date": "2022-08-18", "close": 42.26, "volume": 908923.0}, {"date": "2022-08-19", "close": 41.2, "volume": 1689679.0}, {"date": "2022-08-22", "close": 40.13, "volume": 1065687.0}, {"date": "2022-08-23", "close": 40.72, "volume": 902903.0}, {"date": "2022-08-24", "close": 40.86, "volume": 859052.0}, {"date": "2022-08-25", "close": 41.4, "volume": 754996.0}, {"date": "2022-08-26", "close": 39.99, "volume": 867192.0}, {"date": "2022-08-29", "close": 39.7, "volume": 682546.0}, {"date": "2022-08-30", "close": 38.9, "volume": 811010.0}, {"date": "2022-08-31", "close": 38.57, "volume": 1040590.0}, {"date": "2022-09-01", "close": 38.23, "volume": 959467.0}, {"date": "2022-09-02", "close": 38.22, "volume": 1003160.0}, {"date": "2022-09-06", "close": 37.79, "volume": 1702853.0}, {"date": "2022-09-07", "close": 39.79, "volume": 1650561.0}, {"date": "2022-09-08", "close": 40.02, "volume": 1438940.0}, {"date": "2022-09-09", "close": 41.07, "volume": 1240480.0}, {"date": "2022-09-12", "close": 42.71, "volume": 2560293.0}, {"date": "2022-09-13", "close": 41.21, "volume": 1747945.0}, {"date": "2022-09-14", "close": 41.09, "volume": 2454613.0}, {"date": "2022-09-15", "close": 41.1, "volume": 1704872.0}, {"date": "2022-09-16", "close": 40.71, "volume": 6684443.0}, {"date": "2022-09-19", "close": 41.66, "volume": 1694155.0}, {"date": "2022-09-20", "close": 40.92, "volume": 1359210.0}, {"date": "2022-09-21", "close": 40.1, "volume": 985413.0}, {"date": "2022-09-22", "close": 38.66, "volume": 1332145.0}, {"date": "2022-09-23", "close": 37.54, "volume": 1546873.0}, {"date": "2022-09-26", "close": 37.12, "volume": 1546572.0}, {"date": "2022-09-27", "close": 37.1, "volume": 1373583.0}, {"date": "2022-09-28", "close": 37.2, "volume": 1875847.0}, {"date": "2022-09-29", "close": 35.85, "volume": 2725935.0}, {"date": "2022-09-30", "close": 34.88, "volume": 2375844.0}, {"date": "2022-10-03", "close": 36.11, "volume": 1853970.0}, {"date": "2022-10-04", "close": 37.99, "volume": 1912052.0}, {"date": "2022-10-05", "close": 36.99, "volume": 2097996.0}, {"date": "2022-10-06", "close": 36.1, "volume": 1479527.0}, {"date": "2022-10-07", "close": 35.8, "volume": 2017027.0}, {"date": "2022-10-10", "close": 35.3, "volume": 962836.0}, {"date": "2022-10-11", "close": 35.26, "volume": 1724605.0}, {"date": "2022-10-12", "close": 35.41, "volume": 1000958.0}, {"date": "2022-10-13", "close": 36.0, "volume": 1141122.0}, {"date": "2022-10-14", "close": 35.89, "volume": 683253.0}, {"date": "2022-10-17", "close": 36.0, "volume": 1213833.0}, {"date": "2022-10-18", "close": 36.69, "volume": 1118236.0}, {"date": "2022-10-19", "close": 34.83, "volume": 2080885.0}, {"date": "2022-10-20", "close": 34.86, "volume": 1681315.0}, {"date": "2022-10-21", "close": 35.9, "volume": 1086910.0}, {"date": "2022-10-24", "close": 35.89, "volume": 1198833.0}, {"date": "2022-10-25", "close": 37.12, "volume": 1984800.0}, {"date": "2022-10-26", "close": 41.8, "volume": 4824883.0}, {"date": "2022-10-27", "close": 41.65, "volume": 2505205.0}, {"date": "2022-10-28", "close": 43.22, "volume": 1960250.0}, {"date": "2022-10-31", "close": 43.0, "volume": 1553762.0}, {"date": "2022-11-01", "close": 44.08, "volume": 1613793.0}, {"date": "2022-11-02", "close": 43.49, "volume": 2063898.0}, {"date": "2022-11-03", "close": 44.64, "volume": 1909068.0}, {"date": "2022-11-04", "close": 45.35, "volume": 1777142.0}, {"date": "2022-11-07", "close": 45.58, "volume": 1106271.0}, {"date": "2022-11-08", "close": 45.43, "volume": 1318469.0}, {"date": "2022-11-09", "close": 44.67, "volume": 1404842.0}, {"date": "2022-11-10", "close": 47.16, "volume": 1940379.0}, {"date": "2022-11-11", "close": 48.24, "volume": 1873034.0}, {"date": "2022-11-14", "close": 47.91, "volume": 1733246.0}, {"date": "2022-11-15", "close": 47.4, "volume": 1956048.0}, {"date": "2022-11-16", "close": 46.77, "volume": 1951493.0}, {"date": "2022-11-17", "close": 47.19, "volume": 1397085.0}, {"date": "2022-11-18", "close": 47.55, "volume": 878276.0}, {"date": "2022-11-21", "close": 46.79, "volume": 1367368.0}, {"date": "2022-11-22", "close": 47.54, "volume": 720081.0}, {"date": "2022-11-23", "close": 47.27, "volume": 718271.0}, {"date": "2022-11-25", "close": 47.71, "volume": 356130.0}, {"date": "2022-11-28", "close": 47.06, "volume": 1505446.0}, {"date": "2022-11-29", "close": 46.0, "volume": 1801337.0}, {"date": "2022-11-30", "close": 47.13, "volume": 1402982.0}, {"date": "2022-12-01", "close": 47.31, "volume": 806570.0}, {"date": "2022-12-02", "close": 47.65, "volume": 850622.0}, {"date": "2022-12-05", "close": 46.8, "volume": 986459.0}, {"date": "2022-12-06", "close": 46.46, "volume": 1025246.0}, {"date": "2022-12-07", "close": 46.26, "volume": 884435.0}, {"date": "2022-12-08", "close": 45.71, "volume": 644677.0}, {"date": "2022-12-09", "close": 45.15, "volume": 957699.0}, {"date": "2022-12-12", "close": 45.14, "volume": 1092256.0}, {"date": "2022-12-13", "close": 46.37, "volume": 1661948.0}, {"date": "2022-12-14", "close": 46.13, "volume": 1183879.0}, {"date": "2022-12-15", "close": 45.01, "volume": 1834354.0}, {"date": "2022-12-16", "close": 44.46, "volume": 2541695.0}, {"date": "2022-12-19", "close": 43.18, "volume": 973839.0}, {"date": "2022-12-20", "close": 41.28, "volume": 2095287.0}, {"date": "2022-12-21", "close": 41.72, "volume": 1814896.0}, {"date": "2022-12-22", "close": 41.26, "volume": 1717507.0}, {"date": "2022-12-23", "close": 41.42, "volume": 1089288.0}, {"date": "2022-12-27", "close": 41.01, "volume": 793721.0}, {"date": "2022-12-28", "close": 40.29, "volume": 1093171.0}, {"date": "2022-12-29", "close": 41.0, "volume": 995371.0}, {"date": "2022-12-30", "close": 41.6, "volume": 1027345.0}, {"date": "2023-01-03", "close": 41.12, "volume": 1322335.0}, {"date": "2023-01-04", "close": 41.86, "volume": 1542599.0}, {"date": "2023-01-05", "close": 42.33, "volume": 1224732.0}, {"date": "2023-01-06", "close": 43.83, "volume": 1271750.0}, {"date": "2023-01-09", "close": 43.25, "volume": 1266591.0}, {"date": "2023-01-10", "close": 43.74, "volume": 1583917.0}, {"date": "2023-01-11", "close": 44.32, "volume": 901599.0}, {"date": "2023-01-12", "close": 45.52, "volume": 1693264.0}, {"date": "2023-01-13", "close": 45.5, "volume": 970386.0}, {"date": "2023-01-17", "close": 44.95, "volume": 1181287.0}, {"date": "2023-01-18", "close": 44.35, "volume": 1049521.0}, {"date": "2023-01-19", "close": 43.1, "volume": 1293884.0}, {"date": "2023-01-20", "close": 43.19, "volume": 1382054.0}, {"date": "2023-01-23", "close": 44.38, "volume": 1451770.0}, {"date": "2023-01-24", "close": 44.46, "volume": 626227.0}, {"date": "2023-01-25", "close": 44.2, "volume": 969176.0}, {"date": "2023-01-26", "close": 44.08, "volume": 1094511.0}, {"date": "2023-01-27", "close": 45.17, "volume": 1920780.0}, {"date": "2023-01-30", "close": 45.12, "volume": 1523171.0}, {"date": "2023-01-31", "close": 46.03, "volume": 2548101.0}, {"date": "2023-02-01", "close": 46.72, "volume": 2606976.0}, {"date": "2023-02-02", "close": 51.72, "volume": 4859875.0}, {"date": "2023-02-03", "close": 51.31, "volume": 1752889.0}, {"date": "2023-02-06", "close": 50.49, "volume": 1604696.0}, {"date": "2023-02-07", "close": 50.21, "volume": 1307867.0}, {"date": "2023-02-08", "close": 49.19, "volume": 1345481.0}, {"date": "2023-02-09", "close": 47.82, "volume": 1083845.0}, {"date": "2023-02-10", "close": 47.75, "volume": 778656.0}, {"date": "2023-02-13", "close": 48.49, "volume": 769154.0}, {"date": "2023-02-14", "close": 48.84, "volume": 812951.0}, {"date": "2023-02-15", "close": 48.82, "volume": 1193619.0}, {"date": "2023-02-16", "close": 47.79, "volume": 1082916.0}, {"date": "2023-02-17", "close": 48.47, "volume": 1182508.0}, {"date": "2023-02-21", "close": 47.4, "volume": 901013.0}, {"date": "2023-02-22", "close": 47.4, "volume": 601511.0}, {"date": "2023-02-23", "close": 47.56, "volume": 519993.0}, {"date": "2023-02-24", "close": 46.78, "volume": 928210.0}, {"date": "2023-02-27", "close": 47.25, "volume": 1691205.0}, {"date": "2023-02-28", "close": 47.55, "volume": 1730778.0}, {"date": "2023-03-01", "close": 47.49, "volume": 1294979.0}, {"date": "2023-03-02", "close": 46.93, "volume": 914142.0}, {"date": "2023-03-03", "close": 47.53, "volume": 938587.0}, {"date": "2023-03-06", "close": 45.94, "volume": 1926081.0}, {"date": "2023-03-07", "close": 45.63, "volume": 2305398.0}, {"date": "2023-03-08", "close": 43.48, "volume": 3102465.0}, {"date": "2023-03-09", "close": 41.31, "volume": 2798927.0}, {"date": "2023-03-10", "close": 39.76, "volume": 4264611.0}, {"date": "2023-03-13", "close": 38.67, "volume": 4939974.0}, {"date": "2023-03-14", "close": 39.37, "volume": 2370862.0}, {"date": "2023-03-15", "close": 39.25, "volume": 3051271.0}, {"date": "2023-03-16", "close": 38.59, "volume": 2630940.0}, {"date": "2023-03-17", "close": 37.26, "volume": 3603727.0}, {"date": "2023-03-20", "close": 37.55, "volume": 2060736.0}, {"date": "2023-03-21", "close": 39.04, "volume": 2209035.0}, {"date": "2023-03-22", "close": 37.88, "volume": 2114995.0}, {"date": "2023-03-23", "close": 36.3, "volume": 2525168.0}, {"date": "2023-03-24", "close": 35.77, "volume": 2918967.0}, {"date": "2023-03-27", "close": 36.49, "volume": 1517439.0}, {"date": "2023-03-28", "close": 36.45, "volume": 962216.0}, {"date": "2023-03-29", "close": 36.47, "volume": 1344976.0}, {"date": "2023-03-30", "close": 37.15, "volume": 1630249.0}, {"date": "2023-03-31", "close": 37.97, "volume": 1282081.0}, {"date": "2023-04-03", "close": 38.54, "volume": 2418756.0}, {"date": "2023-04-04", "close": 36.98, "volume": 1620207.0}, {"date": "2023-04-05", "close": 37.2, "volume": 1601780.0}, {"date": "2023-04-06", "close": 36.5, "volume": 1238707.0}, {"date": "2023-04-10", "close": 37.56, "volume": 1902808.0}, {"date": "2023-04-11", "close": 37.86, "volume": 1663461.0}, {"date": "2023-04-12", "close": 37.36, "volume": 1187048.0}, {"date": "2023-04-13", "close": 36.71, "volume": 4674500.0}, {"date": "2023-04-14", "close": 37.1, "volume": 3283802.0}, {"date": "2023-04-17", "close": 37.44, "volume": 1090684.0}, {"date": "2023-04-18", "close": 37.85, "volume": 1090405.0}, {"date": "2023-04-19", "close": 37.68, "volume": 901576.0}, {"date": "2023-04-20", "close": 37.25, "volume": 955259.0}, {"date": "2023-04-21", "close": 37.6, "volume": 1370939.0}, {"date": "2023-04-24", "close": 38.07, "volume": 1582416.0}, {"date": "2023-04-25", "close": 37.35, "volume": 1711407.0}, {"date": "2023-04-26", "close": 36.9, "volume": 2718811.0}, {"date": "2023-04-27", "close": 36.76, "volume": 4495299.0}, {"date": "2023-04-28", "close": 37.1, "volume": 2075617.0}, {"date": "2023-05-01", "close": 36.83, "volume": 1605501.0}, {"date": "2023-05-02", "close": 36.42, "volume": 1850824.0}, {"date": "2023-05-03", "close": 35.58, "volume": 1891795.0}, {"date": "2023-05-04", "close": 34.24, "volume": 1986342.0}, {"date": "2023-05-05", "close": 35.44, "volume": 1786034.0}, {"date": "2023-05-08", "close": 35.65, "volume": 1498123.0}, {"date": "2023-05-09", "close": 35.41, "volume": 950634.0}, {"date": "2023-05-10", "close": 34.18, "volume": 2104906.0}, {"date": "2023-05-11", "close": 34.4, "volume": 1780860.0}, {"date": "2023-05-12", "close": 33.67, "volume": 1731254.0}, {"date": "2023-05-15", "close": 33.02, "volume": 3469470.0}, {"date": "2023-05-16", "close": 31.7, "volume": 3187054.0}, {"date": "2023-05-17", "close": 32.93, "volume": 2213891.0}, {"date": "2023-05-18", "close": 33.48, "volume": 1863042.0}, {"date": "2023-05-19", "close": 32.49, "volume": 1469427.0}, {"date": "2023-05-22", "close": 32.5, "volume": 1315213.0}, {"date": "2023-05-23", "close": 32.81, "volume": 1337439.0}, {"date": "2023-05-24", "close": 32.33, "volume": 1152049.0}, {"date": "2023-05-25", "close": 32.8, "volume": 1185726.0}, {"date": "2023-05-26", "close": 32.97, "volume": 836252.0}, {"date": "2023-05-30", "close": 32.02, "volume": 1964039.0}, {"date": "2023-05-31", "close": 31.11, "volume": 2582964.0}, {"date": "2023-06-01", "close": 31.33, "volume": 1507114.0}, {"date": "2023-06-02", "close": 32.87, "volume": 2532040.0}, {"date": "2023-06-05", "close": 32.39, "volume": 1307440.0}, {"date": "2023-06-06", "close": 34.11, "volume": 2609231.0}, {"date": "2023-06-07", "close": 35.33, "volume": 2352914.0}, {"date": "2023-06-08", "close": 34.84, "volume": 1569815.0}, {"date": "2023-06-09", "close": 33.73, "volume": 2291405.0}, {"date": "2023-06-12", "close": 33.29, "volume": 1990536.0}, {"date": "2023-06-13", "close": 34.95, "volume": 2574054.0}, {"date": "2023-06-14", "close": 34.3, "volume": 1401346.0}, {"date": "2023-06-15", "close": 34.58, "volume": 1101188.0}, {"date": "2023-06-16", "close": 34.35, "volume": 2665714.0}, {"date": "2023-06-20", "close": 33.97, "volume": 1690431.0}, {"date": "2023-06-21", "close": 34.11, "volume": 1139596.0}, {"date": "2023-06-22", "close": 33.69, "volume": 801639.0}, {"date": "2023-06-23", "close": 33.41, "volume": 1468940.0}, {"date": "2023-06-26", "close": 33.81, "volume": 1165938.0}, {"date": "2023-06-27", "close": 34.13, "volume": 1174252.0}, {"date": "2023-06-28", "close": 34.25, "volume": 1004402.0}, {"date": "2023-06-29", "close": 34.87, "volume": 1061298.0}, {"date": "2023-06-30", "close": 35.21, "volume": 1194249.0}, {"date": "2023-07-03", "close": 36.35, "volume": 1259647.0}, {"date": "2023-07-05", "close": 35.93, "volume": 1370648.0}, {"date": "2023-07-06", "close": 34.74, "volume": 1231002.0}, {"date": "2023-07-07", "close": 34.8, "volume": 1476601.0}, {"date": "2023-07-10", "close": 35.44, "volume": 1438269.0}, {"date": "2023-07-11", "close": 35.96, "volume": 1445347.0}, {"date": "2023-07-12", "close": 35.87, "volume": 1499340.0}, {"date": "2023-07-13", "close": 36.06, "volume": 2076838.0}, {"date": "2023-07-14", "close": 35.99, "volume": 1824207.0}, {"date": "2023-07-17", "close": 35.29, "volume": 1694465.0}, {"date": "2023-07-18", "close": 35.9, "volume": 2012416.0}, {"date": "2023-07-19", "close": 36.74, "volume": 1691812.0}, {"date": "2023-07-20", "close": 36.6, "volume": 1418964.0}, {"date": "2023-07-21", "close": 37.29, "volume": 3080655.0}, {"date": "2023-07-24", "close": 37.3, "volume": 1802823.0}, {"date": "2023-07-25", "close": 37.29, "volume": 1676830.0}, {"date": "2023-07-26", "close": 37.67, "volume": 2332752.0}, {"date": "2023-07-27", "close": 37.7, "volume": 5242101.0}, {"date": "2023-07-28", "close": 38.72, "volume": 2340390.0}, {"date": "2023-07-31", "close": 38.61, "volume": 1651272.0}, {"date": "2023-08-01", "close": 38.52, "volume": 1284231.0}, {"date": "2023-08-02", "close": 37.97, "volume": 1067317.0}, {"date": "2023-08-03", "close": 37.59, "volume": 1067969.0}, {"date": "2023-08-04", "close": 37.55, "volume": 1001872.0}, {"date": "2023-08-07", "close": 35.59, "volume": 2250545.0}, {"date": "2023-08-08", "close": 35.53, "volume": 1775201.0}, {"date": "2023-08-09", "close": 35.35, "volume": 890725.0}, {"date": "2023-08-10", "close": 35.49, "volume": 1383170.0}, {"date": "2023-08-11", "close": 34.27, "volume": 1372367.0}, {"date": "2023-08-14", "close": 34.76, "volume": 1170094.0}, {"date": "2023-08-15", "close": 33.51, "volume": 1038522.0}, {"date": "2023-08-16", "close": 33.06, "volume": 1247953.0}, {"date": "2023-08-17", "close": 32.74, "volume": 955579.0}, {"date": "2023-08-18", "close": 33.62, "volume": 1275096.0}, {"date": "2023-08-21", "close": 33.37, "volume": 968492.0}, {"date": "2023-08-22", "close": 32.9, "volume": 777510.0}, {"date": "2023-08-23", "close": 33.58, "volume": 979206.0}, {"date": "2023-08-24", "close": 33.19, "volume": 783123.0}, {"date": "2023-08-25", "close": 33.54, "volume": 662405.0}, {"date": "2023-08-28", "close": 33.6, "volume": 683642.0}, {"date": "2023-08-29", "close": 34.01, "volume": 633580.0}, {"date": "2023-08-30", "close": 33.7, "volume": 789097.0}, {"date": "2023-08-31", "close": 33.75, "volume": 996914.0}, {"date": "2023-09-01", "close": 34.21, "volume": 743350.0}, {"date": "2023-09-05", "close": 33.52, "volume": 1062193.0}, {"date": "2023-09-06", "close": 34.58, "volume": 1582048.0}, {"date": "2023-09-07", "close": 33.51, "volume": 1657396.0}, {"date": "2023-09-08", "close": 33.53, "volume": 795717.0}, {"date": "2023-09-11", "close": 32.56, "volume": 1842895.0}, {"date": "2023-09-12", "close": 33.47, "volume": 1070529.0}, {"date": "2023-09-13", "close": 33.65, "volume": 1135665.0}, {"date": "2023-09-14", "close": 34.38, "volume": 1194479.0}, {"date": "2023-09-15", "close": 33.36, "volume": 3084409.0}, {"date": "2023-09-18", "close": 32.81, "volume": 1404169.0}, {"date": "2023-09-19", "close": 32.83, "volume": 1377921.0}, {"date": "2023-09-20", "close": 32.86, "volume": 908521.0}, {"date": "2023-09-21", "close": 32.67, "volume": 873598.0}, {"date": "2023-09-22", "close": 32.6, "volume": 709205.0}, {"date": "2023-09-25", "close": 32.99, "volume": 861126.0}, {"date": "2023-09-26", "close": 32.19, "volume": 949252.0}, {"date": "2023-09-27", "close": 32.41, "volume": 870773.0}, {"date": "2023-09-28", "close": 32.94, "volume": 849429.0}, {"date": "2023-09-29", "close": 33.06, "volume": 888086.0}, {"date": "2023-10-02", "close": 32.3, "volume": 926551.0}, {"date": "2023-10-03", "close": 31.68, "volume": 1032965.0}, {"date": "2023-10-04", "close": 31.53, "volume": 2758841.0}, {"date": "2023-10-05", "close": 30.03, "volume": 1713624.0}, {"date": "2023-10-06", "close": 30.25, "volume": 2390349.0}, {"date": "2023-10-09", "close": 30.39, "volume": 1026769.0}, {"date": "2023-10-10", "close": 30.82, "volume": 1162359.0}, {"date": "2023-10-11", "close": 30.86, "volume": 1374714.0}, {"date": "2023-10-12", "close": 29.91, "volume": 1345470.0}, {"date": "2023-10-13", "close": 29.82, "volume": 1189783.0}, {"date": "2023-10-16", "close": 30.3, "volume": 1105088.0}, {"date": "2023-10-17", "close": 30.75, "volume": 1326253.0}, {"date": "2023-10-18", "close": 30.0, "volume": 896023.0}, {"date": "2023-10-19", "close": 29.79, "volume": 1289999.0}, {"date": "2023-10-20", "close": 30.1, "volume": 1277939.0}, {"date": "2023-10-23", "close": 29.79, "volume": 1339419.0}, {"date": "2023-10-24", "close": 29.23, "volume": 1339448.0}, {"date": "2023-10-25", "close": 28.82, "volume": 2024986.0}, {"date": "2023-10-26", "close": 26.96, "volume": 5225114.0}, {"date": "2023-10-27", "close": 26.17, "volume": 2054283.0}, {"date": "2023-10-30", "close": 25.88, "volume": 2143397.0}, {"date": "2023-10-31", "close": 26.85, "volume": 2519507.0}, {"date": "2023-11-01", "close": 27.3, "volume": 1840784.0}, {"date": "2023-11-02", "close": 27.85, "volume": 1240429.0}, {"date": "2023-11-03", "close": 28.92, "volume": 1399141.0}, {"date": "2023-11-06", "close": 27.77, "volume": 1833963.0}, {"date": "2023-11-07", "close": 27.5, "volume": 894385.0}, {"date": "2023-11-08", "close": 27.62, "volume": 785559.0}, {"date": "2023-11-09", "close": 26.78, "volume": 1016685.0}, {"date": "2023-11-10", "close": 26.64, "volume": 1025248.0}, {"date": "2023-11-13", "close": 27.04, "volume": 1196630.0}, {"date": "2023-11-14", "close": 28.77, "volume": 2151882.0}, {"date": "2023-11-15", "close": 30.0, "volume": 1803560.0}, {"date": "2023-11-16", "close": 29.65, "volume": 1283588.0}, {"date": "2023-11-17", "close": 30.0, "volume": 1426756.0}, {"date": "2023-11-20", "close": 30.19, "volume": 1219072.0}, {"date": "2023-11-21", "close": 29.87, "volume": 1200613.0}, {"date": "2023-11-22", "close": 30.18, "volume": 1144695.0}, {"date": "2023-11-24", "close": 30.5, "volume": 607253.0}, {"date": "2023-11-27", "close": 30.23, "volume": 1256380.0}, {"date": "2023-11-28", "close": 30.0, "volume": 1883243.0}, {"date": "2023-11-29", "close": 30.0, "volume": 1214099.0}, {"date": "2023-11-30", "close": 29.99, "volume": 1154253.0}, {"date": "2023-12-01", "close": 31.33, "volume": 3994625.0}, {"date": "2023-12-04", "close": 31.9, "volume": 1405619.0}, {"date": "2023-12-05", "close": 30.71, "volume": 1761368.0}, {"date": "2023-12-06", "close": 31.28, "volume": 949316.0}, {"date": "2023-12-07", "close": 32.49, "volume": 1549144.0}, {"date": "2023-12-08", "close": 32.1, "volume": 1098958.0}, {"date": "2023-12-11", "close": 32.37, "volume": 872898.0}, {"date": "2023-12-12", "close": 32.28, "volume": 1232173.0}, {"date": "2023-12-13", "close": 33.29, "volume": 1631130.0}, {"date": "2023-12-14", "close": 35.64, "volume": 2682480.0}, {"date": "2023-12-15", "close": 35.47, "volume": 3128384.0}, {"date": "2023-12-18", "close": 34.46, "volume": 1314114.0}, {"date": "2023-12-19", "close": 35.23, "volume": 960692.0}, {"date": "2023-12-20", "close": 34.6, "volume": 1009852.0}, {"date": "2023-12-21", "close": 35.89, "volume": 927683.0}, {"date": "2023-12-22", "close": 35.91, "volume": 668167.0}, {"date": "2023-12-26", "close": 36.63, "volume": 803584.0}, {"date": "2023-12-27", "close": 37.14, "volume": 1212569.0}, {"date": "2023-12-28", "close": 37.25, "volume": 953962.0}, {"date": "2023-12-29", "close": 36.84, "volume": 968082.0}, {"date": "2024-01-02", "close": 36.29, "volume": 1655189.0}, {"date": "2024-01-03", "close": 34.69, "volume": 1191780.0}, {"date": "2024-01-04", "close": 34.36, "volume": 1319771.0}, {"date": "2024-01-05", "close": 35.26, "volume": 2200064.0}, {"date": "2024-01-08", "close": 35.19, "volume": 1036227.0}, {"date": "2024-01-09", "close": 34.22, "volume": 1138386.0}, {"date": "2024-01-10", "close": 34.58, "volume": 715150.0}, {"date": "2024-01-11", "close": 34.19, "volume": 803799.0}, {"date": "2024-01-12", "close": 34.1, "volume": 1331274.0}, {"date": "2024-01-16", "close": 34.04, "volume": 1154274.0}, {"date": "2024-01-17", "close": 33.62, "volume": 1399006.0}, {"date": "2024-01-18", "close": 33.84, "volume": 889049.0}, {"date": "2024-01-19", "close": 34.18, "volume": 1248091.0}, {"date": "2024-01-22", "close": 33.79, "volume": 1512125.0}, {"date": "2024-01-23", "close": 33.9, "volume": 940593.0}, {"date": "2024-01-24", "close": 33.25, "volume": 1029740.0}, {"date": "2024-01-25", "close": 33.62, "volume": 1047253.0}, {"date": "2024-01-26", "close": 33.65, "volume": 886652.0}, {"date": "2024-01-29", "close": 34.44, "volume": 1211203.0}, {"date": "2024-01-30", "close": 33.22, "volume": 1532043.0}, {"date": "2024-01-31", "close": 32.45, "volume": 1503775.0}, {"date": "2024-02-01", "close": 33.38, "volume": 1272291.0}, {"date": "2024-02-02", "close": 34.19, "volume": 1361749.0}, {"date": "2024-02-05", "close": 33.88, "volume": 1987184.0}, {"date": "2024-02-06", "close": 34.16, "volume": 1786275.0}, {"date": "2024-02-07", "close": 34.54, "volume": 2566408.0}, {"date": "2024-02-08", "close": 34.91, "volume": 3920144.0}, {"date": "2024-02-09", "close": 36.85, "volume": 2239676.0}, {"date": "2024-02-12", "close": 38.02, "volume": 2450562.0}, {"date": "2024-02-13", "close": 36.79, "volume": 1994731.0}, {"date": "2024-02-14", "close": 36.87, "volume": 1515387.0}, {"date": "2024-02-15", "close": 37.75, "volume": 1267964.0}, {"date": "2024-02-16", "close": 37.85, "volume": 1544846.0}, {"date": "2024-02-20", "close": 37.57, "volume": 2010427.0}, {"date": "2024-02-21", "close": 37.55, "volume": 1145873.0}, {"date": "2024-02-22", "close": 37.47, "volume": 1079523.0}, {"date": "2024-02-23", "close": 36.75, "volume": 1204673.0}, {"date": "2024-02-26", "close": 36.74, "volume": 1138440.0}, {"date": "2024-02-27", "close": 36.18, "volume": 1580656.0}, {"date": "2024-02-28", "close": 36.4, "volume": 965968.0}, {"date": "2024-02-29", "close": 36.27, "volume": 1693873.0}, {"date": "2024-03-01", "close": 36.34, "volume": 2808612.0}, {"date": "2024-03-04", "close": 36.67, "volume": 1182671.0}, {"date": "2024-03-05", "close": 39.32, "volume": 3185867.0}, {"date": "2024-03-06", "close": 38.6, "volume": 1841938.0}, {"date": "2024-03-07", "close": 39.08, "volume": 1461604.0}, {"date": "2024-03-08", "close": 38.47, "volume": 1593493.0}, {"date": "2024-03-11", "close": 39.02, "volume": 1961672.0}, {"date": "2024-03-12", "close": 40.05, "volume": 2551623.0}, {"date": "2024-03-13", "close": 39.98, "volume": 1931960.0}, {"date": "2024-03-14", "close": 40.51, "volume": 2049733.0}, {"date": "2024-03-15", "close": 41.0, "volume": 3960862.0}, {"date": "2024-03-18", "close": 40.73, "volume": 2191796.0}, {"date": "2024-03-19", "close": 41.45, "volume": 1193555.0}, {"date": "2024-03-20", "close": 42.57, "volume": 1837828.0}, {"date": "2024-03-21", "close": 43.94, "volume": 1820891.0}, {"date": "2024-03-22", "close": 43.51, "volume": 1432299.0}, {"date": "2024-03-25", "close": 43.39, "volume": 1992494.0}, {"date": "2024-03-26", "close": 42.75, "volume": 1539175.0}, {"date": "2024-03-27", "close": 43.66, "volume": 1456272.0}, {"date": "2024-03-28", "close": 43.74, "volume": 889351.0}, {"date": "2024-04-01", "close": 43.55, "volume": 892650.0}, {"date": "2024-04-02", "close": 43.09, "volume": 1028525.0}, {"date": "2024-04-03", "close": 42.84, "volume": 1374761.0}, {"date": "2024-04-04", "close": 42.15, "volume": 1331438.0}, {"date": "2024-04-05", "close": 42.09, "volume": 3206151.0}, {"date": "2024-04-08", "close": 43.18, "volume": 1794665.0}, {"date": "2024-04-09", "close": 42.88, "volume": 1752069.0}, {"date": "2024-04-10", "close": 41.34, "volume": 1839856.0}, {"date": "2024-04-11", "close": 40.6, "volume": 2543491.0}, {"date": "2024-04-12", "close": 39.71, "volume": 1966617.0}, {"date": "2024-04-15", "close": 39.1, "volume": 1239223.0}, {"date": "2024-04-16", "close": 38.81, "volume": 1775808.0}, {"date": "2024-04-17", "close": 37.94, "volume": 2858582.0}, {"date": "2024-04-18", "close": 37.83, "volume": 1778487.0}, {"date": "2024-04-19", "close": 38.04, "volume": 1315176.0}, {"date": "2024-04-22", "close": 38.99, "volume": 1657852.0}, {"date": "2024-04-23", "close": 39.74, "volume": 2139790.0}, {"date": "2024-04-24", "close": 39.44, "volume": 1917249.0}, {"date": "2024-04-25", "close": 33.23, "volume": 10619390.0}, {"date": "2024-04-26", "close": 34.75, "volume": 3444400.0}, {"date": "2024-04-29", "close": 35.24, "volume": 2488973.0}, {"date": "2024-04-30", "close": 34.39, "volume": 1918748.0}, {"date": "2024-05-01", "close": 34.38, "volume": 1404375.0}, {"date": "2024-05-02", "close": 35.03, "volume": 1150628.0}, {"date": "2024-05-03", "close": 35.05, "volume": 1439257.0}, {"date": "2024-05-06", "close": 35.61, "volume": 1508199.0}, {"date": "2024-05-07", "close": 35.7, "volume": 1692989.0}, {"date": "2024-05-08", "close": 35.49, "volume": 2722525.0}, {"date": "2024-05-09", "close": 34.11, "volume": 3929893.0}, {"date": "2024-05-10", "close": 34.69, "volume": 2854165.0}, {"date": "2024-05-13", "close": 35.18, "volume": 1741647.0}, {"date": "2024-05-14", "close": 36.08, "volume": 1613491.0}, {"date": "2024-05-15", "close": 36.24, "volume": 1110481.0}, {"date": "2024-05-16", "close": 35.41, "volume": 916004.0}, {"date": "2024-05-17", "close": 35.39, "volume": 884162.0}, {"date": "2024-05-20", "close": 35.12, "volume": 1227448.0}, {"date": "2024-05-21", "close": 34.95, "volume": 998727.0}, {"date": "2024-05-22", "close": 35.62, "volume": 1123652.0}, {"date": "2024-05-23", "close": 35.16, "volume": 937585.0}, {"date": "2024-05-24", "close": 35.21, "volume": 779849.0}, {"date": "2024-05-28", "close": 34.78, "volume": 1002483.0}, {"date": "2024-05-29", "close": 34.02, "volume": 1153973.0}, {"date": "2024-05-30", "close": 35.15, "volume": 994103.0}, {"date": "2024-05-31", "close": 35.88, "volume": 1384948.0}, {"date": "2024-06-03", "close": 36.94, "volume": 1536266.0}, {"date": "2024-06-04", "close": 34.99, "volume": 2076969.0}, {"date": "2024-06-05", "close": 35.34, "volume": 1636162.0}, {"date": "2024-06-06", "close": 34.38, "volume": 1592000.0}, {"date": "2024-06-07", "close": 34.37, "volume": 1101194.0}, {"date": "2024-06-10", "close": 34.18, "volume": 1223949.0}, {"date": "2024-06-11", "close": 33.72, "volume": 1713860.0}, {"date": "2024-06-12", "close": 33.59, "volume": 1600027.0}, {"date": "2024-06-13", "close": 33.15, "volume": 1448767.0}, {"date": "2024-06-14", "close": 32.52, "volume": 1462017.0}, {"date": "2024-06-17", "close": 33.55, "volume": 1795194.0}, {"date": "2024-06-18", "close": 34.01, "volume": 1493345.0}, {"date": "2024-06-20", "close": 33.25, "volume": 2317073.0}, {"date": "2024-06-21", "close": 33.67, "volume": 2696532.0}, {"date": "2024-06-24", "close": 34.02, "volume": 1125210.0}, {"date": "2024-06-25", "close": 33.17, "volume": 1306831.0}, {"date": "2024-06-26", "close": 33.63, "volume": 827609.0}, {"date": "2024-06-27", "close": 33.4, "volume": 1053373.0}, {"date": "2024-06-28", "close": 33.54, "volume": 1646887.0}, {"date": "2024-07-01", "close": 32.35, "volume": 1312688.0}, {"date": "2024-07-02", "close": 31.97, "volume": 1526451.0}, {"date": "2024-07-03", "close": 32.43, "volume": 1026124.0}, {"date": "2024-07-05", "close": 31.88, "volume": 2096409.0}, {"date": "2024-07-08", "close": 31.83, "volume": 1371068.0}, {"date": "2024-07-09", "close": 31.83, "volume": 999315.0}, {"date": "2024-07-10", "close": 32.26, "volume": 1426277.0}, {"date": "2024-07-11", "close": 34.02, "volume": 1931657.0}, {"date": "2024-07-12", "close": 34.38, "volume": 1430139.0}, {"date": "2024-07-15", "close": 35.19, "volume": 1551692.0}, {"date": "2024-07-16", "close": 36.33, "volume": 1719808.0}, {"date": "2024-07-17", "close": 36.17, "volume": 1527630.0}, {"date": "2024-07-18", "close": 35.91, "volume": 1257639.0}, {"date": "2024-07-19", "close": 34.62, "volume": 1306761.0}, {"date": "2024-07-22", "close": 35.33, "volume": 1219229.0}, {"date": "2024-07-23", "close": 34.64, "volume": 2141643.0}, {"date": "2024-07-24", "close": 33.87, "volume": 2543070.0}, {"date": "2024-07-25", "close": 36.39, "volume": 5304923.0}, {"date": "2024-07-26", "close": 36.83, "volume": 4303039.0}, {"date": "2024-07-29", "close": 37.8, "volume": 2417611.0}, {"date": "2024-07-30", "close": 38.37, "volume": 2109011.0}, {"date": "2024-07-31", "close": 37.5, "volume": 2470537.0}, {"date": "2024-08-01", "close": 36.5, "volume": 1529649.0}, {"date": "2024-08-02", "close": 35.79, "volume": 1607196.0}, {"date": "2024-08-05", "close": 35.76, "volume": 2423227.0}, {"date": "2024-08-06", "close": 35.76, "volume": 1332010.0}, {"date": "2024-08-07", "close": 35.17, "volume": 1718730.0}, {"date": "2024-08-08", "close": 36.07, "volume": 1272445.0}, {"date": "2024-08-09", "close": 35.41, "volume": 1938530.0}, {"date": "2024-08-12", "close": 34.86, "volume": 1371728.0}, {"date": "2024-08-13", "close": 36.26, "volume": 1747795.0}, {"date": "2024-08-14", "close": 35.98, "volume": 1010146.0}, {"date": "2024-08-15", "close": 36.86, "volume": 1113426.0}, {"date": "2024-08-16", "close": 36.51, "volume": 1107747.0}, {"date": "2024-08-19", "close": 36.8, "volume": 1295810.0}, {"date": "2024-08-20", "close": 36.53, "volume": 1120124.0}, {"date": "2024-08-21", "close": 36.87, "volume": 1359855.0}, {"date": "2024-08-22", "close": 36.27, "volume": 1484263.0}, {"date": "2024-08-23", "close": 38.13, "volume": 1497003.0}, {"date": "2024-08-26", "close": 38.1, "volume": 940476.0}, {"date": "2024-08-27", "close": 38.31, "volume": 974444.0}, {"date": "2024-08-28", "close": 37.79, "volume": 1728383.0}, {"date": "2024-08-29", "close": 37.54, "volume": 1135334.0}, {"date": "2024-08-30", "close": 37.44, "volume": 1260095.0}, {"date": "2024-09-03", "close": 37.27, "volume": 1076845.0}, {"date": "2024-09-04", "close": 37.52, "volume": 982851.0}, {"date": "2024-09-05", "close": 37.43, "volume": 1857435.0}, {"date": "2024-09-06", "close": 36.47, "volume": 2424741.0}, {"date": "2024-09-09", "close": 36.4, "volume": 1187145.0}, {"date": "2024-09-10", "close": 34.87, "volume": 1827888.0}, {"date": "2024-09-11", "close": 35.08, "volume": 1186209.0}, {"date": "2024-09-12", "close": 35.47, "volume": 1335623.0}, {"date": "2024-09-13", "close": 37.74, "volume": 2176688.0}, {"date": "2024-09-16", "close": 37.96, "volume": 1461631.0}, {"date": "2024-09-17", "close": 38.84, "volume": 1322734.0}, {"date": "2024-09-18", "close": 38.36, "volume": 1936766.0}, {"date": "2024-09-19", "close": 39.53, "volume": 1978167.0}, {"date": "2024-09-20", "close": 38.58, "volume": 6583862.0}, {"date": "2024-09-23", "close": 38.69, "volume": 2150957.0}, {"date": "2024-09-24", "close": 38.49, "volume": 1843318.0}, {"date": "2024-09-25", "close": 38.18, "volume": 2435214.0}, {"date": "2024-09-26", "close": 38.25, "volume": 1597410.0}, {"date": "2024-09-27", "close": 39.37, "volume": 1210622.0}, {"date": "2024-09-30", "close": 38.53, "volume": 1191336.0}, {"date": "2024-10-01", "close": 38.02, "volume": 2346298.0}, {"date": "2024-10-02", "close": 36.46, "volume": 3145651.0}, {"date": "2024-10-03", "close": 35.19, "volume": 2665523.0}, {"date": "2024-10-04", "close": 34.78, "volume": 2034977.0}, {"date": "2024-10-07", "close": 33.81, "volume": 2340083.0}, {"date": "2024-10-08", "close": 34.07, "volume": 1391670.0}, {"date": "2024-10-09", "close": 33.96, "volume": 1100202.0}, {"date": "2024-10-10", "close": 33.76, "volume": 1386008.0}, {"date": "2024-10-11", "close": 34.78, "volume": 1082905.0}, {"date": "2024-10-14", "close": 35.46, "volume": 1295037.0}, {"date": "2024-10-15", "close": 35.24, "volume": 1872890.0}, {"date": "2024-10-16", "close": 36.51, "volume": 1508289.0}, {"date": "2024-10-17", "close": 36.65, "volume": 1683288.0}, {"date": "2024-10-18", "close": 36.23, "volume": 1229771.0}, {"date": "2024-10-21", "close": 35.49, "volume": 906916.0}, {"date": "2024-10-22", "close": 34.53, "volume": 1970768.0}, {"date": "2024-10-23", "close": 34.13, "volume": 2109352.0}, {"date": "2024-10-24", "close": 31.67, "volume": 3939824.0}, {"date": "2024-10-25", "close": 31.85, "volume": 2822302.0}, {"date": "2024-10-28", "close": 32.86, "volume": 2259022.0}, {"date": "2024-10-29", "close": 32.63, "volume": 1814865.0}, {"date": "2024-10-30", "close": 32.22, "volume": 1440643.0}, {"date": "2024-10-31", "close": 31.95, "volume": 1315861.0}, {"date": "2024-11-01", "close": 31.87, "volume": 1910664.0}, {"date": "2024-11-04", "close": 31.82, "volume": 1254511.0}, {"date": "2024-11-05", "close": 32.17, "volume": 1476163.0}, {"date": "2024-11-06", "close": 33.35, "volume": 2166113.0}, {"date": "2024-11-07", "close": 33.22, "volume": 1443940.0}, {"date": "2024-11-08", "close": 32.92, "volume": 1268062.0}, {"date": "2024-11-11", "close": 33.06, "volume": 1105070.0}, {"date": "2024-11-12", "close": 31.82, "volume": 1287833.0}, {"date": "2024-11-13", "close": 31.92, "volume": 1377670.0}, {"date": "2024-11-14", "close": 32.65, "volume": 1465748.0}, {"date": "2024-11-15", "close": 32.9, "volume": 1290178.0}, {"date": "2024-11-18", "close": 32.97, "volume": 1084891.0}, {"date": "2024-11-19", "close": 32.72, "volume": 1139659.0}, {"date": "2024-11-20", "close": 32.49, "volume": 1003294.0}, {"date": "2024-11-21", "close": 32.83, "volume": 856954.0}, {"date": "2024-11-22", "close": 33.55, "volume": 1585977.0}, {"date": "2024-11-25", "close": 34.5, "volume": 1420047.0}, {"date": "2024-11-26", "close": 33.46, "volume": 1261006.0}, {"date": "2024-11-27", "close": 33.74, "volume": 1169279.0}, {"date": "2024-11-29", "close": 33.63, "volume": 616268.0}, {"date": "2024-12-02", "close": 34.03, "volume": 1053499.0}, {"date": "2024-12-03", "close": 33.82, "volume": 890149.0}, {"date": "2024-12-04", "close": 33.27, "volume": 1359987.0}, {"date": "2024-12-05", "close": 32.86, "volume": 1322937.0}, {"date": "2024-12-06", "close": 33.03, "volume": 1043998.0}, {"date": "2024-12-09", "close": 33.55, "volume": 1149784.0}, {"date": "2024-12-10", "close": 33.2, "volume": 1027783.0}, {"date": "2024-12-11", "close": 33.28, "volume": 1406061.0}, {"date": "2024-12-12", "close": 33.03, "volume": 1056687.0}, {"date": "2024-12-13", "close": 32.59, "volume": 1424061.0}, {"date": "2024-12-16", "close": 32.0, "volume": 1264441.0}, {"date": "2024-12-17", "close": 31.56, "volume": 1026631.0}, {"date": "2024-12-18", "close": 30.48, "volume": 1263700.0}, {"date": "2024-12-19", "close": 30.17, "volume": 1915359.0}, {"date": "2024-12-20", "close": 30.75, "volume": 5391607.0}, {"date": "2024-12-23", "close": 30.7, "volume": 1272793.0}, {"date": "2024-12-24", "close": 30.83, "volume": 399698.0}, {"date": "2024-12-26", "close": 30.79, "volume": 592868.0}, {"date": "2024-12-27", "close": 30.28, "volume": 742055.0}, {"date": "2024-12-30", "close": 29.69, "volume": 1106107.0}, {"date": "2024-12-31", "close": 30.13, "volume": 1101160.0}, {"date": "2025-01-02", "close": 29.43, "volume": 1362149.0}, {"date": "2025-01-03", "close": 30.01, "volume": 1046740.0}, {"date": "2025-01-06", "close": 30.02, "volume": 1205403.0}, {"date": "2025-01-07", "close": 29.46, "volume": 1357921.0}, {"date": "2025-01-08", "close": 28.89, "volume": 2651521.0}, {"date": "2025-01-10", "close": 27.8, "volume": 1492714.0}, {"date": "2025-01-13", "close": 28.23, "volume": 1220642.0}, {"date": "2025-01-14", "close": 28.87, "volume": 2102126.0}, {"date": "2025-01-15", "close": 29.5, "volume": 2439442.0}, {"date": "2025-01-16", "close": 29.64, "volume": 1675907.0}, {"date": "2025-01-17", "close": 29.04, "volume": 1472492.0}, {"date": "2025-01-21", "close": 28.84, "volume": 1491324.0}, {"date": "2025-01-22", "close": 28.26, "volume": 1572638.0}, {"date": "2025-01-23", "close": 28.73, "volume": 2497428.0}, {"date": "2025-01-24", "close": 28.39, "volume": 1770627.0}, {"date": "2025-01-27", "close": 28.42, "volume": 2245615.0}, {"date": "2025-01-28", "close": 27.46, "volume": 2862099.0}, {"date": "2025-01-29", "close": 27.51, "volume": 2370677.0}, {"date": "2025-01-30", "close": 27.61, "volume": 2292644.0}, {"date": "2025-01-31", "close": 27.06, "volume": 2956616.0}, {"date": "2025-02-03", "close": 26.47, "volume": 5436379.0}, {"date": "2025-02-04", "close": 26.82, "volume": 3482272.0}, {"date": "2025-02-05", "close": 26.4, "volume": 6357306.0}, {"date": "2025-02-06", "close": 26.72, "volume": 3586609.0}, {"date": "2025-02-07", "close": 26.82, "volume": 2928780.0}, {"date": "2025-02-10", "close": 25.77, "volume": 3318991.0}, {"date": "2025-02-11", "close": 26.23, "volume": 2286157.0}, {"date": "2025-02-12", "close": 26.11, "volume": 1646028.0}, {"date": "2025-02-13", "close": 25.89, "volume": 1732211.0}, {"date": "2025-02-14", "close": 25.75, "volume": 1784535.0}, {"date": "2025-02-18", "close": 26.3, "volume": 1875794.0}, {"date": "2025-02-19", "close": 26.77, "volume": 1816501.0}, {"date": "2025-02-20", "close": 26.94, "volume": 1695205.0}, {"date": "2025-02-21", "close": 26.42, "volume": 1760293.0}, {"date": "2025-02-24", "close": 26.48, "volume": 1598594.0}, {"date": "2025-02-25", "close": 26.56, "volume": 2236340.0}, {"date": "2025-02-26", "close": 26.34, "volume": 1580637.0}, {"date": "2025-02-27", "close": 26.39, "volume": 2364310.0}, {"date": "2025-02-28", "close": 25.76, "volume": 2274067.0}, {"date": "2025-03-03", "close": 24.91, "volume": 2657386.0}, {"date": "2025-03-04", "close": 24.13, "volume": 2920073.0}, {"date": "2025-03-05", "close": 25.12, "volume": 2499636.0}, {"date": "2025-03-06", "close": 25.46, "volume": 3207690.0}, {"date": "2025-03-07", "close": 26.09, "volume": 2110190.0}, {"date": "2025-03-10", "close": 27.14, "volume": 5463081.0}, {"date": "2025-03-11", "close": 25.96, "volume": 3240823.0}, {"date": "2025-03-12", "close": 24.48, "volume": 2902713.0}, {"date": "2025-03-13", "close": 24.2, "volume": 2116564.0}, {"date": "2025-03-14", "close": 24.56, "volume": 2123758.0}, {"date": "2025-03-17", "close": 25.69, "volume": 2514609.0}, {"date": "2025-03-18", "close": 25.21, "volume": 1749417.0}, {"date": "2025-03-19", "close": 25.35, "volume": 1542099.0}, {"date": "2025-03-20", "close": 25.24, "volume": 1737867.0}, {"date": "2025-03-21", "close": 24.71, "volume": 10135350.0}, {"date": "2025-03-24", "close": 25.63, "volume": 2305890.0}, {"date": "2025-03-25", "close": 25.58, "volume": 1741642.0}, {"date": "2025-03-26", "close": 25.96, "volume": 1566739.0}, {"date": "2025-03-27", "close": 25.94, "volume": 1449529.0}, {"date": "2025-03-28", "close": 25.14, "volume": 1844548.0}, {"date": "2025-03-31", "close": 25.25, "volume": 1728221.0}, {"date": "2025-04-01", "close": 25.06, "volume": 2079013.0}, {"date": "2025-04-02", "close": 25.58, "volume": 1550142.0}, {"date": "2025-04-03", "close": 23.01, "volume": 2891491.0}, {"date": "2025-04-04", "close": 22.98, "volume": 3947736.0}, {"date": "2025-04-07", "close": 22.78, "volume": 3877214.0}, {"date": "2025-04-08", "close": 20.82, "volume": 3542791.0}, {"date": "2025-04-09", "close": 23.68, "volume": 4200778.0}, {"date": "2025-04-10", "close": 21.49, "volume": 5123245.0}, {"date": "2025-04-11", "close": 22.54, "volume": 3743702.0}, {"date": "2025-04-14", "close": 22.58, "volume": 1897097.0}, {"date": "2025-04-15", "close": 21.61, "volume": 2021354.0}, {"date": "2025-04-16", "close": 21.85, "volume": 1682404.0}, {"date": "2025-04-17", "close": 22.51, "volume": 2300184.0}, {"date": "2025-04-21", "close": 22.04, "volume": 1656671.0}, {"date": "2025-04-22", "close": 22.73, "volume": 1435040.0}, {"date": "2025-04-23", "close": 23.09, "volume": 1897065.0}, {"date": "2025-04-24", "close": 23.69, "volume": 1664335.0}, {"date": "2025-04-25", "close": 23.5, "volume": 1302728.0}, {"date": "2025-04-28", "close": 23.45, "volume": 1560155.0}, {"date": "2025-04-29", "close": 23.16, "volume": 2057158.0}, {"date": "2025-04-30", "close": 22.42, "volume": 5787919.0}, {"date": "2025-05-01", "close": 23.04, "volume": 3434909.0}, {"date": "2025-05-02", "close": 23.51, "volume": 2958797.0}, {"date": "2025-05-05", "close": 23.78, "volume": 2058666.0}, {"date": "2025-05-06", "close": 23.31, "volume": 1851611.0}, {"date": "2025-05-07", "close": 22.98, "volume": 1487541.0}, {"date": "2025-05-08", "close": 23.4, "volume": 1465813.0}, {"date": "2025-05-09", "close": 23.62, "volume": 1064416.0}, {"date": "2025-05-12", "close": 24.85, "volume": 3029393.0}, {"date": "2025-05-13", "close": 25.0, "volume": 1792047.0}, {"date": "2025-05-14", "close": 24.92, "volume": 1186768.0}, {"date": "2025-05-15", "close": 24.4, "volume": 1658207.0}, {"date": "2025-05-16", "close": 24.71, "volume": 1397368.0}, {"date": "2025-05-19", "close": 25.35, "volume": 2861463.0}, {"date": "2025-05-20", "close": 25.94, "volume": 4219366.0}, {"date": "2025-05-21", "close": 24.74, "volume": 2316684.0}, {"date": "2025-05-22", "close": 24.76, "volume": 1395549.0}, {"date": "2025-05-23", "close": 24.3, "volume": 1354383.0}, {"date": "2025-05-27", "close": 24.71, "volume": 1532364.0}, {"date": "2025-05-28", "close": 24.47, "volume": 2611154.0}, {"date": "2025-05-29", "close": 24.39, "volume": 1408061.0}, {"date": "2025-05-30", "close": 24.21, "volume": 1689353.0}, {"date": "2025-06-02", "close": 23.67, "volume": 1557451.0}, {"date": "2025-06-03", "close": 24.47, "volume": 1759522.0}, {"date": "2025-06-04", "close": 24.53, "volume": 1765366.0}, {"date": "2025-06-05", "close": 24.22, "volume": 1614586.0}, {"date": "2025-06-06", "close": 24.54, "volume": 1634344.0}, {"date": "2025-06-09", "close": 24.99, "volume": 1488919.0}, {"date": "2025-06-10", "close": 25.42, "volume": 1301647.0}, {"date": "2025-06-11", "close": 24.98, "volume": 1143999.0}, {"date": "2025-06-12", "close": 24.83, "volume": 1275057.0}, {"date": "2025-06-13", "close": 24.2, "volume": 1295202.0}, {"date": "2025-06-16", "close": 24.38, "volume": 2394711.0}, {"date": "2025-06-17", "close": 23.44, "volume": 1612158.0}, {"date": "2025-06-18", "close": 23.37, "volume": 1561012.0}, {"date": "2025-06-20", "close": 23.38, "volume": 3251656.0}, {"date": "2025-06-23", "close": 23.54, "volume": 1625395.0}, {"date": "2025-06-24", "close": 23.58, "volume": 1456183.0}, {"date": "2025-06-25", "close": 23.25, "volume": 1513934.0}, {"date": "2025-06-26", "close": 23.7, "volume": 1068360.0}, {"date": "2025-06-27", "close": 23.62, "volume": 1429255.0}, {"date": "2025-06-30", "close": 23.6, "volume": 1162490.0}, {"date": "2025-07-01", "close": 25.05, "volume": 2047790.0}, {"date": "2025-07-02", "close": 25.43, "volume": 1514614.0}, {"date": "2025-07-03", "close": 25.53, "volume": 945486.0}, {"date": "2025-07-07", "close": 24.34, "volume": 1502284.0}, {"date": "2025-07-08", "close": 24.62, "volume": 1875468.0}, {"date": "2025-07-09", "close": 24.69, "volume": 1162104.0}, {"date": "2025-07-10", "close": 25.11, "volume": 982981.0}, {"date": "2025-07-11", "close": 24.62, "volume": 775316.0}, {"date": "2025-07-14", "close": 24.63, "volume": 950471.0}, {"date": "2025-07-15", "close": 24.0, "volume": 1242746.0}, {"date": "2025-07-16", "close": 23.89, "volume": 1047035.0}, {"date": "2025-07-17", "close": 23.66, "volume": 1345395.0}, {"date": "2025-07-18", "close": 23.56, "volume": 1006314.0}, {"date": "2025-07-21", "close": 23.58, "volume": 1239817.0}, {"date": "2025-07-22", "close": 24.45, "volume": 1594543.0}, {"date": "2025-07-23", "close": 25.29, "volume": 2561318.0}, {"date": "2025-07-24", "close": 23.99, "volume": 1625798.0}, {"date": "2025-07-25", "close": 24.59, "volume": 1444447.0}, {"date": "2025-07-28", "close": 23.56, "volume": 1756301.0}, {"date": "2025-07-29", "close": 22.95, "volume": 4113926.0}, {"date": "2025-07-30", "close": 26.02, "volume": 13785880.0}, {"date": "2025-07-31", "close": 24.33, "volume": 3051834.0}, {"date": "2025-08-01", "close": 24.05, "volume": 2466625.0}, {"date": "2025-08-04", "close": 23.77, "volume": 2296242.0}, {"date": "2025-08-05", "close": 24.24, "volume": 2237385.0}, {"date": "2025-08-06", "close": 24.22, "volume": 2630876.0}, {"date": "2025-08-07", "close": 24.09, "volume": 2108546.0}, {"date": "2025-08-08", "close": 24.22, "volume": 1497168.0}, {"date": "2025-08-11", "close": 24.16, "volume": 1411105.0}, {"date": "2025-08-12", "close": 25.59, "volume": 2415314.0}, {"date": "2025-08-13", "close": 27.44, "volume": 3064336.0}, {"date": "2025-08-14", "close": 27.56, "volume": 1959724.0}, {"date": "2025-08-15", "close": 27.4, "volume": 2239835.0}, {"date": "2025-08-18", "close": 27.68, "volume": 1867640.0}, {"date": "2025-08-19", "close": 28.0, "volume": 1782643.0}, {"date": "2025-08-20", "close": 27.29, "volume": 1514710.0}, {"date": "2025-08-21", "close": 27.06, "volume": 1414060.0}, {"date": "2025-08-22", "close": 28.7, "volume": 1903552.0}, {"date": "2025-08-25", "close": 28.85, "volume": 1545803.0}, {"date": "2025-08-26", "close": 28.72, "volume": 1732756.0}, {"date": "2025-08-27", "close": 29.17, "volume": 1617142.0}, {"date": "2025-08-28", "close": 28.82, "volume": 1486703.0}, {"date": "2025-08-29", "close": 29.12, "volume": 1292111.0}, {"date": "2025-09-02", "close": 29.29, "volume": 1485134.0}, {"date": "2025-09-03", "close": 29.39, "volume": 1691556.0}, {"date": "2025-09-04", "close": 30.19, "volume": 1409691.0}, {"date": "2025-09-05", "close": 30.2, "volume": 2136399.0}, {"date": "2025-09-08", "close": 31.03, "volume": 2302547.0}, {"date": "2025-09-09", "close": 30.98, "volume": 1523797.0}, {"date": "2025-09-10", "close": 30.03, "volume": 1470208.0}, {"date": "2025-09-11", "close": 30.7, "volume": 1628121.0}, {"date": "2025-09-12", "close": 29.89, "volume": 1383743.0}, {"date": "2025-09-15", "close": 29.88, "volume": 1191109.0}, {"date": "2025-09-16", "close": 30.06, "volume": 1509212.0}, {"date": "2025-09-17", "close": 29.79, "volume": 2074950.0}, {"date": "2025-09-18", "close": 29.75, "volume": 1558724.0}, {"date": "2025-09-19", "close": 28.32, "volume": 4592510.0}, {"date": "2025-09-22", "close": 28.74, "volume": 1959199.0}, {"date": "2025-09-23", "close": 28.82, "volume": 1536025.0}, {"date": "2025-09-24", "close": 28.88, "volume": 1263654.0}, {"date": "2025-09-25", "close": 28.11, "volume": 1887022.0}, {"date": "2025-09-26", "close": 28.82, "volume": 1253384.0}, {"date": "2025-09-29", "close": 28.7, "volume": 1299301.0}, {"date": "2025-09-30", "close": 27.9, "volume": 2054560.0}, {"date": "2025-10-01", "close": 28.21, "volume": 1609265.0}, {"date": "2025-10-02", "close": 28.22, "volume": 1508593.0}, {"date": "2025-10-03", "close": 28.37, "volume": 1412555.0}, {"date": "2025-10-06", "close": 26.54, "volume": 1635083.0}, {"date": "2025-10-07", "close": 26.88, "volume": 1521867.0}, {"date": "2025-10-08", "close": 26.93, "volume": 1011946.0}, {"date": "2025-10-09", "close": 26.5, "volume": 1836434.0}, {"date": "2025-10-10", "close": 26.06, "volume": 1289222.0}, {"date": "2025-10-13", "close": 26.27, "volume": 966919.0}, {"date": "2025-10-14", "close": 27.0, "volume": 1121509.0}, {"date": "2025-10-15", "close": 26.89, "volume": 1088364.0}, {"date": "2025-10-16", "close": 26.8, "volume": 1001672.0}, {"date": "2025-10-17", "close": 26.74, "volume": 808779.0}, {"date": "2025-10-20", "close": 26.68, "volume": 1538956.0}, {"date": "2025-10-21", "close": 27.3, "volume": 1601641.0}, {"date": "2025-10-22", "close": 27.11, "volume": 1134322.0}, {"date": "2025-10-23", "close": 27.63, "volume": 1592363.0}, {"date": "2025-10-24", "close": 28.21, "volume": 1261908.0}, {"date": "2025-10-27", "close": 26.98, "volume": 2379951.0}, {"date": "2025-10-28", "close": 27.36, "volume": 1048360.0}, {"date": "2025-10-29", "close": 26.95, "volume": 1206428.0}, {"date": "2025-10-30", "close": 26.65, "volume": 1801509.0}, {"date": "2025-10-31", "close": 26.98, "volume": 1747416.0}, {"date": "2025-11-03", "close": 27.11, "volume": 3107208.0}, {"date": "2025-11-04", "close": 25.36, "volume": 5169421.0}, {"date": "2025-11-05", "close": 25.43, "volume": 2563735.0}, {"date": "2025-11-06", "close": 25.14, "volume": 1945215.0}, {"date": "2025-11-07", "close": 25.59, "volume": 2008452.0}, {"date": "2025-11-10", "close": 25.24, "volume": 1852356.0}, {"date": "2025-11-11", "close": 25.33, "volume": 1492089.0}, {"date": "2025-11-12", "close": 25.2, "volume": 1533041.0}, {"date": "2025-11-13", "close": 24.81, "volume": 1722868.0}, {"date": "2025-11-14", "close": 24.71, "volume": 1691247.0}, {"date": "2025-11-17", "close": 23.89, "volume": 2262858.0}, {"date": "2025-11-18", "close": 23.75, "volume": 1819426.0}, {"date": "2025-11-19", "close": 22.96, "volume": 2327381.0}, {"date": "2025-11-20", "close": 22.27, "volume": 4011418.0}, {"date": "2025-11-21", "close": 23.44, "volume": 5329089.0}, {"date": "2025-11-24", "close": 24.0, "volume": 2521547.0}, {"date": "2025-11-25", "close": 24.2, "volume": 1839959.0}, {"date": "2025-11-26", "close": 24.4, "volume": 1566573.0}, {"date": "2025-11-28", "close": 24.49, "volume": 808238.0}, {"date": "2025-12-01", "close": 24.18, "volume": 2382341.0}, {"date": "2025-12-02", "close": 24.21, "volume": 1582723.0}, {"date": "2025-12-03", "close": 24.43, "volume": 1724194.0}, {"date": "2025-12-04", "close": 23.73, "volume": 2500515.0}, {"date": "2025-12-05", "close": 23.36, "volume": 2544268.0}, {"date": "2025-12-08", "close": 22.51, "volume": 3812513.0}, {"date": "2025-12-09", "close": 21.87, "volume": 3344870.0}, {"date": "2025-12-10", "close": 22.44, "volume": 3011019.0}, {"date": "2025-12-11", "close": 22.35, "volume": 3024035.0}, {"date": "2025-12-12", "close": 21.59, "volume": 4188396.0}, {"date": "2025-12-15", "close": 21.37, "volume": 4695760.0}, {"date": "2025-12-16", "close": 21.25, "volume": 2869021.0}, {"date": "2025-12-17", "close": 21.2, "volume": 3029736.0}, {"date": "2025-12-18", "close": 21.24, "volume": 3317093.0}, {"date": "2025-12-19", "close": 21.25, "volume": 4587038.0}, {"date": "2025-12-22", "close": 20.9, "volume": 2315477.0}, {"date": "2025-12-23", "close": 20.73, "volume": 2528083.0}, {"date": "2025-12-24", "close": 20.9, "volume": 1106136.0}, {"date": "2025-12-26", "close": 21.0, "volume": 1796399.0}, {"date": "2025-12-29", "close": 20.82, "volume": 2204041.0}, {"date": "2025-12-30", "close": 20.82, "volume": 2103435.0}, {"date": "2025-12-31", "close": 20.49, "volume": 3026743.0}, {"date": "2026-01-02", "close": 20.64, "volume": 2474791.0}, {"date": "2026-01-05", "close": 20.52, "volume": 3261989.0}, {"date": "2026-01-06", "close": 21.3, "volume": 3156008.0}, {"date": "2026-01-07", "close": 20.88, "volume": 2382005.0}, {"date": "2026-01-08", "close": 21.15, "volume": 2383253.0}, {"date": "2026-01-09", "close": 21.43, "volume": 2443466.0}, {"date": "2026-01-12", "close": 20.82, "volume": 4484102.0}, {"date": "2026-01-13", "close": 21.1, "volume": 2586364.0}, {"date": "2026-01-14", "close": 21.05, "volume": 2550925.0}, {"date": "2026-01-15", "close": 21.07, "volume": 2369215.0}, {"date": "2026-01-16", "close": 20.49, "volume": 2692093.0}, {"date": "2026-01-20", "close": 20.1, "volume": 3726715.0}, {"date": "2026-01-21", "close": 20.54, "volume": 2697235.0}, {"date": "2026-01-22", "close": 20.78, "volume": 2550326.0}, {"date": "2026-01-23", "close": 20.3, "volume": 2676978.0}, {"date": "2026-01-26", "close": 20.02, "volume": 3136772.0}, {"date": "2026-01-27", "close": 19.97, "volume": 2408674.0}, {"date": "2026-01-28", "close": 19.88, "volume": 2928127.0}, {"date": "2026-01-29", "close": 19.71, "volume": 3996035.0}, {"date": "2026-01-30", "close": 19.8, "volume": 2567767.0}, {"date": "2026-02-02", "close": 19.56, "volume": 3309614.0}, {"date": "2026-02-03", "close": 19.92, "volume": 2653369.0}, {"date": "2026-02-04", "close": 20.51, "volume": 3433920.0}, {"date": "2026-02-05", "close": 20.09, "volume": 2920553.0}, {"date": "2026-02-06", "close": 20.49, "volume": 3613212.0}, {"date": "2026-02-09", "close": 20.14, "volume": 4557279.0}, {"date": "2026-02-10", "close": 20.94, "volume": 9680707.0}, {"date": "2026-02-11", "close": 20.58, "volume": 5795908.0}, {"date": "2026-02-12", "close": 19.7, "volume": 5843718.0}, {"date": "2026-02-13", "close": 20.42, "volume": 4500158.0}, {"date": "2026-02-17", "close": 20.35, "volume": 3310237.0}, {"date": "2026-02-18", "close": 20.58, "volume": 3294793.0}, {"date": "2026-02-19", "close": 20.28, "volume": 2822030.0}, {"date": "2026-02-20", "close": 20.11, "volume": 2873719.0}, {"date": "2026-02-23", "close": 19.37, "volume": 2985918.0}, {"date": "2026-02-24", "close": 19.46, "volume": 2408123.0}, {"date": "2026-02-25", "close": 18.68, "volume": 2873003.0}, {"date": "2026-02-26", "close": 18.39, "volume": 3617425.0}, {"date": "2026-02-27", "close": 18.0, "volume": 4778596.0}, {"date": "2026-03-02", "close": 17.77, "volume": 3684266.0}, {"date": "2026-03-03", "close": 18.49, "volume": 5106811.0}, {"date": "2026-03-04", "close": 19.46, "volume": 6719493.0}, {"date": "2026-03-05", "close": 19.08, "volume": 5131739.0}, {"date": "2026-03-06", "close": 19.21, "volume": 3713371.0}, {"date": "2026-03-09", "close": 18.77, "volume": 4140216.0}, {"date": "2026-03-10", "close": 18.91, "volume": 3303822.0}, {"date": "2026-03-11", "close": 18.2, "volume": 4463327.0}, {"date": "2026-03-12", "close": 17.97, "volume": 3976587.0}, {"date": "2026-03-13", "close": 17.63, "volume": 3393787.0}, {"date": "2026-03-16", "close": 17.82, "volume": 2585084.0}, {"date": "2026-03-17", "close": 17.51, "volume": 3339993.0}, {"date": "2026-03-18", "close": 17.19, "volume": 2875712.0}, {"date": "2026-03-19", "close": 17.6, "volume": 3111770.0}, {"date": "2026-03-20", "close": 17.58, "volume": 6152814.0}, {"date": "2026-03-23", "close": 17.79, "volume": 4619306.0}, {"date": "2026-03-24", "close": 18.61, "volume": 3887076.0}, {"date": "2026-03-25", "close": 18.47, "volume": 3553225.0}, {"date": "2026-03-26", "close": 19.49, "volume": 4937282.0}, {"date": "2026-03-27", "close": 19.47, "volume": 4017887.0}, {"date": "2026-03-30", "close": 19.44, "volume": 3514529.0}, {"date": "2026-03-31", "close": 20.22, "volume": 3570974.0}, {"date": "2026-04-01", "close": 20.33, "volume": 2925302.0}, {"date": "2026-04-02", "close": 20.86, "volume": 2905013.0}, {"date": "2026-04-06", "close": 21.0, "volume": 3060132.0}, {"date": "2026-04-07", "close": 21.18, "volume": 3295547.0}, {"date": "2026-04-08", "close": 21.33, "volume": 2911881.0}, {"date": "2026-04-09", "close": 22.66, "volume": 3834567.0}, {"date": "2026-04-10", "close": 22.79, "volume": 3694433.0}, {"date": "2026-04-13", "close": 22.89, "volume": 2726414.0}, {"date": "2026-04-14", "close": 23.17, "volume": 3266298.0}, {"date": "2026-04-15", "close": 22.86, "volume": 3963816.0}, {"date": "2026-04-16", "close": 22.44, "volume": 3319614.0}, {"date": "2026-04-17", "close": 23.49, "volume": 4098357.0}, {"date": "2026-04-20", "close": 23.95, "volume": 3180088.0}, {"date": "2026-04-21", "close": 24.27, "volume": 2532804.0}, {"date": "2026-04-22", "close": 22.93, "volume": 3063428.0}, {"date": "2026-04-23", "close": 23.38, "volume": 2468099.0}, {"date": "2026-04-24", "close": 23.11, "volume": 4036647.0}, {"date": "2026-04-27", "close": 22.97, "volume": 2919092.0}, {"date": "2026-04-28", "close": 23.41, "volume": 2630240.0}, {"date": "2026-04-29", "close": 23.62, "volume": 2681680.0}, {"date": "2026-04-30", "close": 23.89, "volume": 2738370.0}, {"date": "2026-05-01", "close": 24.48, "volume": 2765063.0}, {"date": "2026-05-04", "close": 23.21, "volume": 4375560.0}, {"date": "2026-05-05", "close": 25.11, "volume": 6451008.0}, {"date": "2026-05-06", "close": 23.84, "volume": 5048232.0}, {"date": "2026-05-07", "close": 23.64, "volume": 3303224.0}, {"date": "2026-05-08", "close": 25.42, "volume": 3471613.0}, {"date": "2026-05-11", "close": 25.53, "volume": 3834060.0}, {"date": "2026-05-12", "close": 25.33, "volume": 2234749.0}, {"date": "2026-05-13", "close": 25.6, "volume": 2316514.0}, {"date": "2026-05-14", "close": 25.65, "volume": 2103050.0}, {"date": "2026-05-15", "close": 25.19, "volume": 2192017.0}, {"date": "2026-05-18", "close": 24.35, "volume": 2097647.0}, {"date": "2026-05-19", "close": 23.36, "volume": 2593218.0}, {"date": "2026-05-20", "close": 23.85, "volume": 2237861.0}, {"date": "2026-05-21", "close": 23.2, "volume": 3393788.0}, {"date": "2026-05-22", "close": 23.73, "volume": 2502506.0}, {"date": "2026-05-26", "close": 23.21, "volume": 2540069.0}, {"date": "2026-05-27", "close": 24.15, "volume": 2080114.0}, {"date": "2026-05-28", "close": 24.11, "volume": 1694115.0}, {"date": "2026-05-29", "close": 24.18, "volume": 1740321.0}, {"date": "2026-06-01", "close": 24.35, "volume": 1996673.0}, {"date": "2026-06-02", "close": 24.63, "volume": 2060075.0}, {"date": "2026-06-03", "close": 24.25, "volume": 2828919.0}, {"date": "2026-06-04", "close": 24.35, "volume": 1549924.0}, {"date": "2026-06-05", "close": 24.49, "volume": 2312508.0}, {"date": "2026-06-08", "close": 24.91, "volume": 1822999.0}, {"date": "2026-06-09", "close": 25.49, "volume": 1902221.0}, {"date": "2026-06-10", "close": 24.42, "volume": 4267497.0}, {"date": "2026-06-11", "close": 25.74, "volume": 2461133.0}, {"date": "2026-06-12", "close": 25.64, "volume": 1712056.0}, {"date": "2026-06-15", "close": 26.07, "volume": 1899105.0}, {"date": "2026-06-16", "close": 25.62, "volume": 1634038.0}, {"date": "2026-06-17", "close": 25.41, "volume": 2240415.0}, {"date": "2026-06-18", "close": 25.67, "volume": 5013904.0}, {"date": "2026-06-22", "close": 24.69, "volume": 3056770.0}, {"date": "2026-06-23", "close": 25.58, "volume": 3349440.0}, {"date": "2026-06-24", "close": 25.55, "volume": 1821878.0}, {"date": "2026-06-25", "close": 25.46, "volume": 1667240.0}, {"date": "2026-06-26", "close": 25.19, "volume": 14386920.0}, {"date": "2026-06-29", "close": 24.23, "volume": 3010905.0}, {"date": "2026-06-30", "close": 24.46, "volume": 2392941.0}, {"date": "2026-07-01", "close": 24.15, "volume": 2350181.0}, {"date": "2026-07-02", "close": 24.96, "volume": 2152550.0}, {"date": "2026-07-06", "close": 25.32, "volume": 2194767.0}, {"date": "2026-07-07", "close": 25.89, "volume": 1964312.0}, {"date": "2026-07-08", "close": 25.36, "volume": 2274743.0}, {"date": "2026-07-09", "close": 24.85, "volume": 1471454.0}, {"date": "2026-07-10", "close": 25.14, "volume": 2026261.0}, {"date": "2026-07-13", "close": 25.39, "volume": 2177184.0}, {"date": "2026-07-14", "close": 25.08, "volume": 1481714.0}, {"date": "2026-07-15", "close": 25.95, "volume": 2074091.0}, {"date": "2026-07-16", "close": 26.81, "volume": 2324779.0}, {"date": "2026-07-17", "close": 26.58, "volume": 2150168.0}, {"date": "2026-07-20", "close": 27.82, "volume": 5271492.0}, {"date": "2026-07-21", "close": 28.45, "volume": 4712923.0}, {"date": "2026-07-22", "close": 27.62, "volume": 3097909.0}, {"date": "2026-07-23", "close": 26.52, "volume": 4843271.0}, {"date": "2026-07-24", "close": 25.49, "volume": 3205272.0}, {"date": "2026-07-27", "close": 24.79, "volume": 3326366.0}, {"date": "2026-07-28", "close": 25.29, "volume": 3246438.0}, {"date": "2026-07-29", "close": 24.83, "volume": 3000103.0}, {"date": "2026-07-30", "close": 24.64, "volume": 1693324.0}, {"date": "2026-07-31", "close": 24.54, "volume": 1657830.0}, {"date": "2026-08-03", "close": 25.31, "volume": 2595433.0}, {"date": "2026-08-04", "close": 26.51, "volume": 2780817.0}, {"date": "2026-08-05", "close": 26.19, "volume": 2152298.0}, {"date": "2026-08-06", "close": 25.7, "volume": 1370185.0}, {"date": "2026-08-07", "close": 26.01, "volume": 1115559.0}, {"date": "2026-08-10", "close": 26.09, "volume": 1061957.0}, {"date": "2026-08-11", "close": 26.72, "volume": 1674089.0}, {"date": "2026-08-12", "close": 25.97, "volume": 1615210.0}], "refreshing": true}