{"ticker": "HP", "overview": {"cik": "46765", "ticker": "HP", "name": "Helmerich & Payne, Inc.", "industry": "Drilling Oil & Gas Wells", "country": "United States", "sic": "1381", "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001544530-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0000046765-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0000046765-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0000046765-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001716677-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006594", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001196793-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058283", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001633571-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001790219-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006101", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006040", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-13", "title": "Form 4/A", "accession": "0001716677-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001716677-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005844", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000046765-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000046765-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0002141620-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001716677-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001959173-26-005311", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0002141620-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001790219-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000046765-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001633571-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003738", "price_sensitive": false}]}, "description": "Helmerich & Payne, Inc. trades as HP on the NYSE and is registered in the United States, classified under Drilling Oil & Gas Wells (SIC 1381). Privy Trades holds 13 insider filings for the company, from July 2026 to September 2026. Across those, 4 insiders disclosed 6 sales totalling $5.69M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 5689590.35, "net": -5689590.35, "insiders": 4, "first_date": "2026-07-22", "last_date": "2026-09-01"}, "metrics": {"ticker": "HP", "has_prices": true, "as_of": "2026-08-07", "last": 37.1, "prev_close": 37.07, "change": 0.030000000000001137, "change_pct": 0.0008092797410305135, "session_volume": 1296822.0, "vwap_5": 35.752729248197355, "vwap_20": 34.59647516201501, "vwap_60": 35.83704669758841, "vwap_250": 30.16580927303182, "high_52w": 41.53, "low_52w": 26.1, "avg_volume_20": 1058057.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002141620-26-000008", "src": "INSIDERS", "ticker": "HP", "cik": "46765", "company": "Helmerich & Payne, Inc.", "company_raw": "Helmerich & Payne, Inc.", "who": "Todd N. Scruggs", "who_key": "Scruggs Todd N.", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18124.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CFO files routine paperwork on HP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2141620/000214162026000008/0002141620-26-000008-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "0001544530-26-000004", "src": "INSIDERS", "ticker": "HP", "cik": "46765", "company": "Helmerich & Payne, Inc.", "company_raw": "Helmerich & Payne, Inc.", "who": "John R. Bell", "who_key": "Bell John R.", "role": "EVP, EASTERN HEMISPHERE LAND", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 49748.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider files routine paperwork on HP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1544530/000154453026000004/0001544530-26-000004-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "0001716677-26-000011", "src": "INSIDERS", "ticker": "HP", "cik": "46765", "company": "Helmerich & Payne, Inc.", "company_raw": "Helmerich & Payne, Inc.", "who": "Michael Lennox", "who_key": "Lennox Michael", "role": "EVP, WESTERN HEMISPHERE LAND", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 450000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Someone inside HP is selling \u2014 $450K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1716677/000171667726000011/0001716677-26-000011-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001196793-26-000005", "src": "INSIDERS", "ticker": "HP", "cik": "46765", "company": "Helmerich & Payne, Inc.", "company_raw": "Helmerich & Payne, Inc.", "who": "Hans Helmerich", "who_key": "HELMERICH HANS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4147233.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Board member offloads $4.1M of HP", "source_url": "https://www.sec.gov/Archives/edgar/data/1196793/000119679326000005/0001196793-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001633571-26-000008", "src": "INSIDERS", "ticker": "HP", "cik": "46765", "company": "Helmerich & Payne, Inc.", "company_raw": "Helmerich & Payne, Inc.", "who": "Cara M. Hair", "who_key": "Hair Cara M.", "role": "SVP, CORP. SERVICES & CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 493566.23000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider offloads $494K of HP", "source_url": "https://www.sec.gov/Archives/edgar/data/1633571/000163357126000008/0001633571-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001790219-26-000006", "src": "INSIDERS", "ticker": "HP", "cik": "46765", "company": "Helmerich & Payne, Inc.", "company_raw": "Helmerich & Payne, Inc.", "who": "Sara Marie Momper", "who_key": "Momper Sara Marie", "role": "VP, CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 223791.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider trims $224K of HP", "source_url": "https://www.sec.gov/Archives/edgar/data/1790219/000179021926000006/0001790219-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001716677-26-000007", "src": "INSIDERS", "ticker": "HP", "cik": "46765", "company": "Helmerich & Payne, Inc.", "company_raw": "Helmerich & Payne, Inc.", "who": "Michael Lennox", "who_key": "Lennox Michael", "role": "EVP, WESTERN HEMISPHERE LAND", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 200000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Someone inside HP is selling \u2014 $200K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1716677/000171667726000007/0001716677-26-000007-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0002141620-26-000006", "src": "INSIDERS", "ticker": "HP", "cik": "46765", "company": "Helmerich & Payne, Inc.", "company_raw": "Helmerich & Payne, Inc.", "who": "Todd N. Scruggs", "who_key": "Scruggs Todd N.", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74325.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CFO files routine paperwork on HP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2141620/000214162026000006/0002141620-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0001716677-26-000009", "src": "INSIDERS", "ticker": "HP", "cik": "46765", "company": "Helmerich & Payne, Inc.", "company_raw": "Helmerich & Payne, Inc.", "who": "Michael Lennox", "who_key": "Lennox Michael", "role": "EVP, WESTERN HEMISPHERE LAND", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 175000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider offloads $175K of HP", "source_url": "https://www.sec.gov/Archives/edgar/data/1716677/000171667726000009/0001716677-26-000009-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "13DG-0002100121-26-000428", "src": "13DG", "ticker": "HP", "cik": "46765", "company": "Helmerich & Payne, Inc.", "company_raw": "Helmerich & Payne, Inc.", "who": "Helmerich & Payne, Inc.", "who_key": "Helmerich & Payne, 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": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Helmerich & Payne, Inc. crosses 5% of HP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46765/0002100121-26-000428-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001490", "src": "13DG", "ticker": "HP", "cik": "46765", "company": "Helmerich & Payne, Inc.", "company_raw": "Helmerich & Payne, Inc.", "who": "Helmerich & Payne, Inc.", "who_key": "Helmerich & Payne, 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": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Helmerich & Payne, Inc. adjusts its stake in HP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46765/0000102909-26-001490-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2023-20022265-T19", "src": "CONGRESS", "ticker": "HP", "cik": "", "company": "Helmerich & Payne, Inc.", "company_raw": "S O: CL TRUST > LDJ FAM INV LLC > Parametric\nHelmerich & Payne, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs trims HP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047124}, {"id": "HOUSE-2022-20022108-T14", "src": "CONGRESS", "ticker": "HP", "cik": "", "company": "Helmerich & Payne, Inc.", "company_raw": "S O: CL TRUST > LDJ FAM INV LLC > Parametric\nHelmerich & Payne, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs adds HP to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096084}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000428", "src": "13DG", "ticker": "HP", "cik": "46765", "company": "Helmerich & Payne, Inc.", "company_raw": "Helmerich & Payne, Inc.", "who": "Helmerich & Payne, Inc.", "who_key": "Helmerich & Payne, 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": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Helmerich & Payne, Inc. crosses 5% of HP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46765/0002100121-26-000428-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001490", "src": "13DG", "ticker": "HP", "cik": "46765", "company": "Helmerich & Payne, Inc.", "company_raw": "Helmerich & Payne, Inc.", "who": "Helmerich & Payne, Inc.", "who_key": "Helmerich & Payne, 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": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Helmerich & Payne, Inc. adjusts its stake in HP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/46765/0000102909-26-001490-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Helmerich & Payne, Inc. Common Stock", "new_value": "Helmerich & Payne, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000046765", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000046765", "applied": 1, "detected_at": "2026-10-25T02:44:58.011403"}]}, "key_people": [{"who": "Hans Helmerich", "who_key": "HELMERICH HANS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4147233.0, "net": -4147233.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4147233.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1196793/000119679326000005/0001196793-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 4147233.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1196793/000119679326000005/0001196793-26-000005-index.htm"}}, {"who": "Michael Lennox", "who_key": "Lennox Michael", "role": "EVP, WESTERN HEMISPHERE LAND", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 825000.0, "net": -825000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 450000.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716677/000171667726000011/0001716677-26-000011-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716677/000171667726000007/0001716677-26-000007-index.htm"}, {"action": "SELL", "amount": 175000.0, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716677/000171667726000009/0001716677-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 450000.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716677/000171667726000011/0001716677-26-000011-index.htm"}}, {"who": "Cara M. Hair", "who_key": "Hair Cara M.", "role": "SVP, CORP. SERVICES & CLO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 493566.23000000004, "net": -493566.23000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 493566.23000000004, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633571/000163357126000008/0001633571-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 493566.23000000004, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1633571/000163357126000008/0001633571-26-000008-index.htm"}}, {"who": "Sara Marie Momper", "who_key": "Momper Sara Marie", "role": "VP, CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 223791.12, "net": -223791.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 223791.12, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1790219/000179021926000006/0001790219-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 223791.12, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1790219/000179021926000006/0001790219-26-000006-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022108.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-12-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf"}}], "activity": [{"date": "2026-08-10", "net": -200000.0}, {"date": "2026-08-14", "net": -223791.12}, {"date": "2026-08-17", "net": -493566.23000000004}, {"date": "2026-08-20", "net": -4147233.0}, {"date": "2026-09-01", "net": -450000.0}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001544530-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0000046765-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0000046765-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0000046765-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001716677-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006594", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001196793-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058283", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001633571-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001790219-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006101", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006040", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-13", "title": "Form 4/A", "accession": "0001716677-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001716677-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005844", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000046765-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000046765-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0002141620-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001716677-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001959173-26-005311", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0002141620-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001790219-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000046765-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001633571-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003738", "price_sensitive": false}], "performance": {"ticker": "HP", "has_prices": true, "summary": {"n": 1, "avg": -0.28954423592493295, "win_rate": 0.0, "best": -0.28954423592493295, "worst": -0.28954423592493295, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-11-08", "score": 0.0, "ref_price": 52.22, "return": -0.28954423592493295}]}, "price_series": [{"date": "2016-08-08", "close": 64.72, "volume": 1597742.0}, {"date": "2016-08-09", "close": 63.8, "volume": 1124299.0}, {"date": "2016-08-10", "close": 63.08, "volume": 1624016.0}, {"date": "2016-08-11", "close": 62.46, "volume": 1392624.0}, {"date": "2016-08-12", "close": 61.87, "volume": 1147139.0}, {"date": "2016-08-15", "close": 62.6, "volume": 1185510.0}, {"date": "2016-08-16", "close": 62.95, "volume": 1371762.0}, {"date": "2016-08-17", "close": 62.37, "volume": 1184651.0}, {"date": "2016-08-18", "close": 64.67, "volume": 2018957.0}, {"date": "2016-08-19", "close": 64.24, "volume": 1143175.0}, {"date": "2016-08-22", "close": 62.58, "volume": 1074824.0}, {"date": "2016-08-23", "close": 63.26, "volume": 1449217.0}, {"date": "2016-08-24", "close": 63.17, "volume": 1352783.0}, {"date": "2016-08-25", "close": 62.61, "volume": 995174.0}, {"date": "2016-08-26", "close": 62.43, "volume": 2026350.0}, {"date": "2016-08-29", "close": 62.57, "volume": 796029.0}, {"date": "2016-08-30", "close": 61.36, "volume": 981896.0}, {"date": "2016-08-31", "close": 60.46, "volume": 1248547.0}, {"date": "2016-09-01", "close": 60.3, "volume": 1889428.0}, {"date": "2016-09-02", "close": 60.19, "volume": 1449815.0}, {"date": "2016-09-06", "close": 62.68, "volume": 2096633.0}, {"date": "2016-09-07", "close": 62.82, "volume": 1399026.0}, {"date": "2016-09-08", "close": 62.88, "volume": 2301006.0}, {"date": "2016-09-09", "close": 59.83, "volume": 1543795.0}, {"date": "2016-09-12", "close": 59.76, "volume": 1730292.0}, {"date": "2016-09-13", "close": 57.18, "volume": 2606473.0}, {"date": "2016-09-14", "close": 57.28, "volume": 1848269.0}, {"date": "2016-09-15", "close": 57.77, "volume": 1353077.0}, {"date": "2016-09-16", "close": 57.61, "volume": 2670338.0}, {"date": "2016-09-19", "close": 57.32, "volume": 1351357.0}, {"date": "2016-09-20", "close": 56.46, "volume": 1770403.0}, {"date": "2016-09-21", "close": 59.02, "volume": 1629901.0}, {"date": "2016-09-22", "close": 59.62, "volume": 1063934.0}, {"date": "2016-09-23", "close": 57.59, "volume": 1504970.0}, {"date": "2016-09-26", "close": 57.53, "volume": 1477318.0}, {"date": "2016-09-27", "close": 58.27, "volume": 2148937.0}, {"date": "2016-09-28", "close": 62.78, "volume": 2905300.0}, {"date": "2016-09-29", "close": 65.26, "volume": 5200915.0}, {"date": "2016-09-30", "close": 67.3, "volume": 3040387.0}, {"date": "2016-10-03", "close": 67.47, "volume": 1931957.0}, {"date": "2016-10-04", "close": 67.04, "volume": 1448829.0}, {"date": "2016-10-05", "close": 68.68, "volume": 1861979.0}, {"date": "2016-10-06", "close": 69.14, "volume": 1334839.0}, {"date": "2016-10-07", "close": 68.58, "volume": 1757677.0}, {"date": "2016-10-10", "close": 69.72, "volume": 1403130.0}, {"date": "2016-10-11", "close": 69.26, "volume": 1372943.0}, {"date": "2016-10-12", "close": 69.06, "volume": 938415.0}, {"date": "2016-10-13", "close": 69.45, "volume": 917726.0}, {"date": "2016-10-14", "close": 68.67, "volume": 806608.0}, {"date": "2016-10-17", "close": 66.79, "volume": 2504792.0}, {"date": "2016-10-18", "close": 67.17, "volume": 1326633.0}, {"date": "2016-10-19", "close": 68.24, "volume": 1848211.0}, {"date": "2016-10-20", "close": 66.98, "volume": 1502522.0}, {"date": "2016-10-21", "close": 66.48, "volume": 1602557.0}, {"date": "2016-10-24", "close": 66.42, "volume": 2078701.0}, {"date": "2016-10-25", "close": 65.51, "volume": 1151039.0}, {"date": "2016-10-26", "close": 64.88, "volume": 1858977.0}, {"date": "2016-10-27", "close": 64.16, "volume": 1454926.0}, {"date": "2016-10-28", "close": 63.44, "volume": 1349835.0}, {"date": "2016-10-31", "close": 63.11, "volume": 1995227.0}, {"date": "2016-11-01", "close": 63.68, "volume": 1880087.0}, {"date": "2016-11-02", "close": 62.38, "volume": 2761568.0}, {"date": "2016-11-03", "close": 62.49, "volume": 1335152.0}, {"date": "2016-11-04", "close": 62.42, "volume": 2953186.0}, {"date": "2016-11-07", "close": 62.46, "volume": 1720881.0}, {"date": "2016-11-08", "close": 62.48, "volume": 1401640.0}, {"date": "2016-11-09", "close": 63.56, "volume": 2247397.0}, {"date": "2016-11-10", "close": 63.69, "volume": 2395959.0}, {"date": "2016-11-11", "close": 62.17, "volume": 1387655.0}, {"date": "2016-11-14", "close": 63.78, "volume": 2287020.0}, {"date": "2016-11-15", "close": 66.64, "volume": 2149323.0}, {"date": "2016-11-16", "close": 65.94, "volume": 1276398.0}, {"date": "2016-11-17", "close": 67.18, "volume": 2128103.0}, {"date": "2016-11-18", "close": 68.25, "volume": 1441933.0}, {"date": "2016-11-21", "close": 69.12, "volume": 2664287.0}, {"date": "2016-11-22", "close": 69.47, "volume": 1989721.0}, {"date": "2016-11-23", "close": 70.23, "volume": 1471890.0}, {"date": "2016-11-25", "close": 69.6, "volume": 739962.0}, {"date": "2016-11-28", "close": 68.43, "volume": 1916490.0}, {"date": "2016-11-29", "close": 67.57, "volume": 2081996.0}, {"date": "2016-11-30", "close": 75.65, "volume": 5427462.0}, {"date": "2016-12-01", "close": 77.85, "volume": 4134472.0}, {"date": "2016-12-02", "close": 79.45, "volume": 2217503.0}, {"date": "2016-12-05", "close": 81.31, "volume": 2336270.0}, {"date": "2016-12-06", "close": 79.92, "volume": 2302963.0}, {"date": "2016-12-07", "close": 80.86, "volume": 1764038.0}, {"date": "2016-12-08", "close": 81.38, "volume": 1413588.0}, {"date": "2016-12-09", "close": 81.75, "volume": 1759471.0}, {"date": "2016-12-12", "close": 83.18, "volume": 2008133.0}, {"date": "2016-12-13", "close": 83.46, "volume": 1914749.0}, {"date": "2016-12-14", "close": 81.27, "volume": 1815535.0}, {"date": "2016-12-15", "close": 80.45, "volume": 2186666.0}, {"date": "2016-12-16", "close": 78.7, "volume": 2884752.0}, {"date": "2016-12-19", "close": 78.45, "volume": 2298510.0}, {"date": "2016-12-20", "close": 78.84, "volume": 1326255.0}, {"date": "2016-12-21", "close": 79.5, "volume": 1171213.0}, {"date": "2016-12-22", "close": 78.65, "volume": 1099061.0}, {"date": "2016-12-23", "close": 78.34, "volume": 635098.0}, {"date": "2016-12-27", "close": 79.96, "volume": 1245997.0}, {"date": "2016-12-28", "close": 78.39, "volume": 1062782.0}, {"date": "2016-12-29", "close": 78.17, "volume": 639997.0}, {"date": "2016-12-30", "close": 77.4, "volume": 840177.0}, {"date": "2017-01-03", "close": 78.76, "volume": 1452299.0}, {"date": "2017-01-04", "close": 78.54, "volume": 1286597.0}, {"date": "2017-01-05", "close": 78.8, "volume": 1235776.0}, {"date": "2017-01-06", "close": 81.07, "volume": 1636206.0}, {"date": "2017-01-09", "close": 79.3, "volume": 1927285.0}, {"date": "2017-01-10", "close": 78.84, "volume": 1307569.0}, {"date": "2017-01-11", "close": 79.63, "volume": 1614270.0}, {"date": "2017-01-12", "close": 79.01, "volume": 1613893.0}, {"date": "2017-01-13", "close": 78.31, "volume": 1456107.0}, {"date": "2017-01-17", "close": 79.8, "volume": 1130485.0}, {"date": "2017-01-18", "close": 78.49, "volume": 1612218.0}, {"date": "2017-01-19", "close": 77.72, "volume": 960244.0}, {"date": "2017-01-20", "close": 77.99, "volume": 1448921.0}, {"date": "2017-01-23", "close": 76.8, "volume": 1310537.0}, {"date": "2017-01-24", "close": 79.91, "volume": 2107369.0}, {"date": "2017-01-25", "close": 81.11, "volume": 2036903.0}, {"date": "2017-01-26", "close": 75.11, "volume": 5259798.0}, {"date": "2017-01-27", "close": 72.68, "volume": 2837256.0}, {"date": "2017-01-30", "close": 70.45, "volume": 2493421.0}, {"date": "2017-01-31", "close": 71.16, "volume": 2122149.0}, {"date": "2017-02-01", "close": 71.1, "volume": 2703097.0}, {"date": "2017-02-02", "close": 70.07, "volume": 2797280.0}, {"date": "2017-02-03", "close": 70.61, "volume": 1663779.0}, {"date": "2017-02-06", "close": 69.02, "volume": 1550006.0}, {"date": "2017-02-07", "close": 68.32, "volume": 1433825.0}, {"date": "2017-02-08", "close": 69.47, "volume": 2843336.0}, {"date": "2017-02-09", "close": 68.5, "volume": 2867957.0}, {"date": "2017-02-10", "close": 69.23, "volume": 1702738.0}, {"date": "2017-02-13", "close": 69.18, "volume": 981734.0}, {"date": "2017-02-14", "close": 70.65, "volume": 1623278.0}, {"date": "2017-02-15", "close": 68.73, "volume": 1975082.0}, {"date": "2017-02-16", "close": 68.49, "volume": 1856107.0}, {"date": "2017-02-17", "close": 68.26, "volume": 1371167.0}, {"date": "2017-02-21", "close": 69.03, "volume": 1011831.0}, {"date": "2017-02-22", "close": 67.41, "volume": 1155752.0}, {"date": "2017-02-23", "close": 68.77, "volume": 2245980.0}, {"date": "2017-02-24", "close": 67.53, "volume": 2066137.0}, {"date": "2017-02-27", "close": 68.58, "volume": 1326931.0}, {"date": "2017-02-28", "close": 68.37, "volume": 1367384.0}, {"date": "2017-03-01", "close": 69.91, "volume": 1415224.0}, {"date": "2017-03-02", "close": 68.47, "volume": 1482358.0}, {"date": "2017-03-03", "close": 69.24, "volume": 1331872.0}, {"date": "2017-03-06", "close": 69.74, "volume": 1291917.0}, {"date": "2017-03-07", "close": 68.37, "volume": 1536254.0}, {"date": "2017-03-08", "close": 66.48, "volume": 2328512.0}, {"date": "2017-03-09", "close": 66.96, "volume": 1742166.0}, {"date": "2017-03-10", "close": 67.3, "volume": 1313517.0}, {"date": "2017-03-13", "close": 68.47, "volume": 1395494.0}, {"date": "2017-03-14", "close": 67.9, "volume": 2622608.0}, {"date": "2017-03-15", "close": 69.47, "volume": 1443007.0}, {"date": "2017-03-16", "close": 68.23, "volume": 1497578.0}, {"date": "2017-03-17", "close": 67.98, "volume": 2331468.0}, {"date": "2017-03-20", "close": 67.89, "volume": 1203948.0}, {"date": "2017-03-21", "close": 66.95, "volume": 1103132.0}, {"date": "2017-03-22", "close": 66.32, "volume": 1180806.0}, {"date": "2017-03-23", "close": 65.91, "volume": 948573.0}, {"date": "2017-03-24", "close": 65.03, "volume": 1490738.0}, {"date": "2017-03-27", "close": 64.15, "volume": 2089195.0}, {"date": "2017-03-28", "close": 64.78, "volume": 1615558.0}, {"date": "2017-03-29", "close": 66.11, "volume": 1584230.0}, {"date": "2017-03-30", "close": 66.53, "volume": 1977096.0}, {"date": "2017-03-31", "close": 66.57, "volume": 946355.0}, {"date": "2017-04-03", "close": 66.69, "volume": 1633789.0}, {"date": "2017-04-04", "close": 66.97, "volume": 1089319.0}, {"date": "2017-04-05", "close": 67.12, "volume": 1416284.0}, {"date": "2017-04-06", "close": 68.01, "volume": 995320.0}, {"date": "2017-04-07", "close": 67.32, "volume": 959873.0}, {"date": "2017-04-10", "close": 68.78, "volume": 1306453.0}, {"date": "2017-04-11", "close": 69.08, "volume": 1027441.0}, {"date": "2017-04-12", "close": 68.71, "volume": 1509200.0}, {"date": "2017-04-13", "close": 67.35, "volume": 1330553.0}, {"date": "2017-04-17", "close": 67.27, "volume": 1427121.0}, {"date": "2017-04-18", "close": 66.52, "volume": 1213342.0}, {"date": "2017-04-19", "close": 64.89, "volume": 1143329.0}, {"date": "2017-04-20", "close": 64.83, "volume": 1142412.0}, {"date": "2017-04-21", "close": 65.09, "volume": 1323287.0}, {"date": "2017-04-24", "close": 65.15, "volume": 1070738.0}, {"date": "2017-04-25", "close": 65.39, "volume": 1066755.0}, {"date": "2017-04-26", "close": 65.21, "volume": 1543366.0}, {"date": "2017-04-27", "close": 61.55, "volume": 5791861.0}, {"date": "2017-04-28", "close": 60.64, "volume": 2705909.0}, {"date": "2017-05-01", "close": 58.79, "volume": 3015969.0}, {"date": "2017-05-02", "close": 58.72, "volume": 2706665.0}, {"date": "2017-05-03", "close": 59.11, "volume": 1771114.0}, {"date": "2017-05-04", "close": 58.05, "volume": 2664725.0}, {"date": "2017-05-05", "close": 59.63, "volume": 2872697.0}, {"date": "2017-05-08", "close": 59.77, "volume": 2239108.0}, {"date": "2017-05-09", "close": 58.18, "volume": 1265764.0}, {"date": "2017-05-10", "close": 59.28, "volume": 1776306.0}, {"date": "2017-05-11", "close": 58.38, "volume": 1303876.0}, {"date": "2017-05-12", "close": 57.42, "volume": 1946947.0}, {"date": "2017-05-15", "close": 58.55, "volume": 2006229.0}, {"date": "2017-05-16", "close": 58.24, "volume": 1831127.0}, {"date": "2017-05-17", "close": 56.71, "volume": 1660813.0}, {"date": "2017-05-18", "close": 57.05, "volume": 1824168.0}, {"date": "2017-05-19", "close": 60.04, "volume": 2352212.0}, {"date": "2017-05-22", "close": 59.88, "volume": 1907113.0}, {"date": "2017-05-23", "close": 57.49, "volume": 2733369.0}, {"date": "2017-05-24", "close": 56.01, "volume": 2125060.0}, {"date": "2017-05-25", "close": 53.79, "volume": 4049098.0}, {"date": "2017-05-26", "close": 53.67, "volume": 2405097.0}, {"date": "2017-05-30", "close": 52.82, "volume": 1777251.0}, {"date": "2017-05-31", "close": 52.66, "volume": 2952262.0}, {"date": "2017-06-01", "close": 53.74, "volume": 2518710.0}, {"date": "2017-06-02", "close": 53.11, "volume": 1532195.0}, {"date": "2017-06-05", "close": 53.69, "volume": 1265880.0}, {"date": "2017-06-06", "close": 53.3, "volume": 2174864.0}, {"date": "2017-06-07", "close": 50.08, "volume": 3752438.0}, {"date": "2017-06-08", "close": 50.4, "volume": 2301693.0}, {"date": "2017-06-09", "close": 53.27, "volume": 2555745.0}, {"date": "2017-06-12", "close": 54.89, "volume": 2731119.0}, {"date": "2017-06-13", "close": 55.85, "volume": 1698643.0}, {"date": "2017-06-14", "close": 53.83, "volume": 3616018.0}, {"date": "2017-06-15", "close": 53.65, "volume": 2005779.0}, {"date": "2017-06-16", "close": 55.0, "volume": 2382912.0}, {"date": "2017-06-19", "close": 54.07, "volume": 1719632.0}, {"date": "2017-06-20", "close": 53.47, "volume": 2443603.0}, {"date": "2017-06-21", "close": 51.92, "volume": 3202440.0}, {"date": "2017-06-22", "close": 52.12, "volume": 1882104.0}, {"date": "2017-06-23", "close": 52.74, "volume": 2358157.0}, {"date": "2017-06-26", "close": 53.16, "volume": 1414028.0}, {"date": "2017-06-27", "close": 52.81, "volume": 2367968.0}, {"date": "2017-06-28", "close": 53.51, "volume": 1811064.0}, {"date": "2017-06-29", "close": 54.37, "volume": 2405576.0}, {"date": "2017-06-30", "close": 54.34, "volume": 1708638.0}, {"date": "2017-07-03", "close": 55.74, "volume": 934454.0}, {"date": "2017-07-05", "close": 54.34, "volume": 1958634.0}, {"date": "2017-07-06", "close": 53.47, "volume": 2403775.0}, {"date": "2017-07-07", "close": 52.88, "volume": 2046741.0}, {"date": "2017-07-10", "close": 53.29, "volume": 1870354.0}, {"date": "2017-07-11", "close": 53.91, "volume": 1621354.0}, {"date": "2017-07-12", "close": 53.5, "volume": 2064966.0}, {"date": "2017-07-13", "close": 54.48, "volume": 2262727.0}, {"date": "2017-07-14", "close": 55.35, "volume": 2238066.0}, {"date": "2017-07-17", "close": 55.32, "volume": 1842994.0}, {"date": "2017-07-18", "close": 55.36, "volume": 1417694.0}, {"date": "2017-07-19", "close": 58.12, "volume": 2664241.0}, {"date": "2017-07-20", "close": 57.26, "volume": 1612885.0}, {"date": "2017-07-21", "close": 54.13, "volume": 2878910.0}, {"date": "2017-07-24", "close": 54.37, "volume": 2328171.0}, {"date": "2017-07-25", "close": 56.16, "volume": 1740816.0}, {"date": "2017-07-26", "close": 55.07, "volume": 2534644.0}, {"date": "2017-07-27", "close": 53.05, "volume": 4819113.0}, {"date": "2017-07-28", "close": 51.82, "volume": 4109843.0}, {"date": "2017-07-31", "close": 50.62, "volume": 2248947.0}, {"date": "2017-08-01", "close": 49.2, "volume": 3585214.0}, {"date": "2017-08-02", "close": 49.06, "volume": 2956649.0}, {"date": "2017-08-03", "close": 49.54, "volume": 2329582.0}, {"date": "2017-08-04", "close": 49.34, "volume": 1620863.0}, {"date": "2017-08-07", "close": 47.43, "volume": 2391695.0}, {"date": "2017-08-08", "close": 46.4, "volume": 2295107.0}, {"date": "2017-08-09", "close": 46.48, "volume": 2173268.0}, {"date": "2017-08-10", "close": 46.41, "volume": 1787603.0}, {"date": "2017-08-11", "close": 46.18, "volume": 1659801.0}, {"date": "2017-08-14", "close": 46.09, "volume": 1495814.0}, {"date": "2017-08-15", "close": 45.58, "volume": 2373287.0}, {"date": "2017-08-16", "close": 43.77, "volume": 1807594.0}, {"date": "2017-08-17", "close": 43.15, "volume": 1776513.0}, {"date": "2017-08-18", "close": 43.7, "volume": 1586168.0}, {"date": "2017-08-21", "close": 43.25, "volume": 1406586.0}, {"date": "2017-08-22", "close": 43.85, "volume": 1417899.0}, {"date": "2017-08-23", "close": 44.52, "volume": 1795471.0}, {"date": "2017-08-24", "close": 44.19, "volume": 1888005.0}, {"date": "2017-08-25", "close": 44.78, "volume": 1649496.0}, {"date": "2017-08-28", "close": 43.49, "volume": 2233272.0}, {"date": "2017-08-29", "close": 43.13, "volume": 1695551.0}, {"date": "2017-08-30", "close": 42.65, "volume": 1898595.0}, {"date": "2017-08-31", "close": 42.34, "volume": 2558805.0}, {"date": "2017-09-01", "close": 43.02, "volume": 1319461.0}, {"date": "2017-09-05", "close": 43.77, "volume": 2000156.0}, {"date": "2017-09-06", "close": 46.35, "volume": 3077068.0}, {"date": "2017-09-07", "close": 46.04, "volume": 1975786.0}, {"date": "2017-09-08", "close": 45.48, "volume": 1277617.0}, {"date": "2017-09-11", "close": 47.06, "volume": 2068801.0}, {"date": "2017-09-12", "close": 48.05, "volume": 2337853.0}, {"date": "2017-09-13", "close": 49.29, "volume": 2051474.0}, {"date": "2017-09-14", "close": 49.78, "volume": 2174708.0}, {"date": "2017-09-15", "close": 50.19, "volume": 2320426.0}, {"date": "2017-09-18", "close": 50.17, "volume": 979807.0}, {"date": "2017-09-19", "close": 49.06, "volume": 1446707.0}, {"date": "2017-09-20", "close": 50.55, "volume": 1730668.0}, {"date": "2017-09-21", "close": 50.43, "volume": 1365404.0}, {"date": "2017-09-22", "close": 51.01, "volume": 1060300.0}, {"date": "2017-09-25", "close": 52.94, "volume": 2053505.0}, {"date": "2017-09-26", "close": 52.93, "volume": 985356.0}, {"date": "2017-09-27", "close": 53.2, "volume": 1305827.0}, {"date": "2017-09-28", "close": 52.41, "volume": 1682321.0}, {"date": "2017-09-29", "close": 52.11, "volume": 1778465.0}, {"date": "2017-10-02", "close": 51.26, "volume": 2072247.0}, {"date": "2017-10-03", "close": 50.02, "volume": 1794866.0}, {"date": "2017-10-04", "close": 51.14, "volume": 1540177.0}, {"date": "2017-10-05", "close": 52.17, "volume": 1485144.0}, {"date": "2017-10-06", "close": 51.53, "volume": 1318307.0}, {"date": "2017-10-09", "close": 51.93, "volume": 828750.0}, {"date": "2017-10-10", "close": 52.76, "volume": 1557187.0}, {"date": "2017-10-11", "close": 52.28, "volume": 1382484.0}, {"date": "2017-10-12", "close": 51.03, "volume": 1045795.0}, {"date": "2017-10-13", "close": 52.2, "volume": 1336149.0}, {"date": "2017-10-16", "close": 52.53, "volume": 778489.0}, {"date": "2017-10-17", "close": 52.25, "volume": 1187733.0}, {"date": "2017-10-18", "close": 51.2, "volume": 1161660.0}, {"date": "2017-10-19", "close": 50.94, "volume": 1191770.0}, {"date": "2017-10-20", "close": 52.0, "volume": 1165270.0}, {"date": "2017-10-23", "close": 52.04, "volume": 1213287.0}, {"date": "2017-10-24", "close": 52.45, "volume": 1680696.0}, {"date": "2017-10-25", "close": 51.31, "volume": 1188857.0}, {"date": "2017-10-26", "close": 51.93, "volume": 1734887.0}, {"date": "2017-10-27", "close": 52.61, "volume": 1366539.0}, {"date": "2017-10-30", "close": 53.82, "volume": 1621919.0}, {"date": "2017-10-31", "close": 54.31, "volume": 1455900.0}, {"date": "2017-11-01", "close": 54.59, "volume": 1462886.0}, {"date": "2017-11-02", "close": 54.88, "volume": 1306989.0}, {"date": "2017-11-03", "close": 54.91, "volume": 1377723.0}, {"date": "2017-11-06", "close": 58.3, "volume": 2568163.0}, {"date": "2017-11-07", "close": 58.46, "volume": 2150454.0}, {"date": "2017-11-08", "close": 59.1, "volume": 1834460.0}, {"date": "2017-11-09", "close": 59.53, "volume": 1522489.0}, {"date": "2017-11-10", "close": 58.15, "volume": 1715456.0}, {"date": "2017-11-13", "close": 56.38, "volume": 1451073.0}, {"date": "2017-11-14", "close": 54.38, "volume": 1220084.0}, {"date": "2017-11-15", "close": 53.73, "volume": 2464983.0}, {"date": "2017-11-16", "close": 54.37, "volume": 2599919.0}, {"date": "2017-11-17", "close": 55.68, "volume": 1796553.0}, {"date": "2017-11-20", "close": 55.55, "volume": 1047990.0}, {"date": "2017-11-21", "close": 55.84, "volume": 907035.0}, {"date": "2017-11-22", "close": 56.61, "volume": 729484.0}, {"date": "2017-11-24", "close": 56.02, "volume": 702807.0}, {"date": "2017-11-27", "close": 55.56, "volume": 1161718.0}, {"date": "2017-11-28", "close": 56.47, "volume": 1585341.0}, {"date": "2017-11-29", "close": 57.04, "volume": 1580432.0}, {"date": "2017-11-30", "close": 58.58, "volume": 2201676.0}, {"date": "2017-12-01", "close": 59.56, "volume": 1738204.0}, {"date": "2017-12-04", "close": 58.43, "volume": 2135619.0}, {"date": "2017-12-05", "close": 57.84, "volume": 1170835.0}, {"date": "2017-12-06", "close": 56.47, "volume": 1451468.0}, {"date": "2017-12-07", "close": 57.21, "volume": 1213308.0}, {"date": "2017-12-08", "close": 58.01, "volume": 1220879.0}, {"date": "2017-12-11", "close": 58.44, "volume": 1265177.0}, {"date": "2017-12-12", "close": 58.81, "volume": 968340.0}, {"date": "2017-12-13", "close": 57.92, "volume": 791061.0}, {"date": "2017-12-14", "close": 56.78, "volume": 1053556.0}, {"date": "2017-12-15", "close": 57.78, "volume": 5820557.0}, {"date": "2017-12-18", "close": 57.99, "volume": 1589190.0}, {"date": "2017-12-19", "close": 59.6, "volume": 1251800.0}, {"date": "2017-12-20", "close": 61.17, "volume": 1613864.0}, {"date": "2017-12-21", "close": 63.63, "volume": 1567361.0}, {"date": "2017-12-22", "close": 64.32, "volume": 1663589.0}, {"date": "2017-12-26", "close": 65.61, "volume": 836107.0}, {"date": "2017-12-27", "close": 64.97, "volume": 873950.0}, {"date": "2017-12-28", "close": 64.82, "volume": 661519.0}, {"date": "2017-12-29", "close": 64.64, "volume": 951805.0}, {"date": "2018-01-02", "close": 65.35, "volume": 1372321.0}, {"date": "2018-01-03", "close": 65.65, "volume": 2463267.0}, {"date": "2018-01-04", "close": 66.4, "volume": 2213628.0}, {"date": "2018-01-05", "close": 66.7, "volume": 1731972.0}, {"date": "2018-01-08", "close": 68.57, "volume": 1616048.0}, {"date": "2018-01-09", "close": 68.21, "volume": 2389095.0}, {"date": "2018-01-10", "close": 68.27, "volume": 1759914.0}, {"date": "2018-01-11", "close": 70.04, "volume": 2470290.0}, {"date": "2018-01-12", "close": 70.26, "volume": 1962501.0}, {"date": "2018-01-16", "close": 69.73, "volume": 1849166.0}, {"date": "2018-01-17", "close": 70.63, "volume": 2156959.0}, {"date": "2018-01-18", "close": 70.03, "volume": 1588676.0}, {"date": "2018-01-19", "close": 71.13, "volume": 1488816.0}, {"date": "2018-01-22", "close": 71.12, "volume": 1864314.0}, {"date": "2018-01-23", "close": 71.57, "volume": 1588021.0}, {"date": "2018-01-24", "close": 71.38, "volume": 2713889.0}, {"date": "2018-01-25", "close": 73.69, "volume": 3512581.0}, {"date": "2018-01-26", "close": 74.09, "volume": 1611261.0}, {"date": "2018-01-29", "close": 74.33, "volume": 2482918.0}, {"date": "2018-01-30", "close": 72.71, "volume": 2180507.0}, {"date": "2018-01-31", "close": 72.03, "volume": 1631306.0}, {"date": "2018-02-01", "close": 72.95, "volume": 1458413.0}, {"date": "2018-02-02", "close": 70.11, "volume": 1593963.0}, {"date": "2018-02-05", "close": 68.29, "volume": 2436931.0}, {"date": "2018-02-06", "close": 68.69, "volume": 2665098.0}, {"date": "2018-02-07", "close": 67.47, "volume": 2176194.0}, {"date": "2018-02-08", "close": 64.87, "volume": 2756846.0}, {"date": "2018-02-09", "close": 63.62, "volume": 3047156.0}, {"date": "2018-02-12", "close": 64.64, "volume": 2826121.0}, {"date": "2018-02-13", "close": 63.73, "volume": 2739487.0}, {"date": "2018-02-14", "close": 66.12, "volume": 2160179.0}, {"date": "2018-02-15", "close": 65.73, "volume": 1897534.0}, {"date": "2018-02-16", "close": 65.46, "volume": 1280003.0}, {"date": "2018-02-20", "close": 64.51, "volume": 943972.0}, {"date": "2018-02-21", "close": 64.46, "volume": 1155703.0}, {"date": "2018-02-22", "close": 65.39, "volume": 978772.0}, {"date": "2018-02-23", "close": 66.86, "volume": 973700.0}, {"date": "2018-02-26", "close": 67.43, "volume": 701271.0}, {"date": "2018-02-27", "close": 66.53, "volume": 1713516.0}, {"date": "2018-02-28", "close": 64.55, "volume": 1312159.0}, {"date": "2018-03-01", "close": 65.18, "volume": 1186183.0}, {"date": "2018-03-02", "close": 66.79, "volume": 1213026.0}, {"date": "2018-03-05", "close": 66.61, "volume": 1638916.0}, {"date": "2018-03-06", "close": 66.56, "volume": 1196717.0}, {"date": "2018-03-07", "close": 65.12, "volume": 1755567.0}, {"date": "2018-03-08", "close": 65.02, "volume": 1489088.0}, {"date": "2018-03-09", "close": 66.89, "volume": 2032373.0}, {"date": "2018-03-12", "close": 65.81, "volume": 1369225.0}, {"date": "2018-03-13", "close": 64.63, "volume": 1658480.0}, {"date": "2018-03-14", "close": 64.61, "volume": 1092159.0}, {"date": "2018-03-15", "close": 62.64, "volume": 1695291.0}, {"date": "2018-03-16", "close": 64.56, "volume": 4460156.0}, {"date": "2018-03-19", "close": 64.68, "volume": 1465064.0}, {"date": "2018-03-20", "close": 65.31, "volume": 1205536.0}, {"date": "2018-03-21", "close": 68.88, "volume": 2621270.0}, {"date": "2018-03-22", "close": 66.35, "volume": 1674181.0}, {"date": "2018-03-23", "close": 66.46, "volume": 1401022.0}, {"date": "2018-03-26", "close": 67.72, "volume": 1091538.0}, {"date": "2018-03-27", "close": 66.48, "volume": 1148737.0}, {"date": "2018-03-28", "close": 64.58, "volume": 991337.0}, {"date": "2018-03-29", "close": 66.56, "volume": 1237149.0}, {"date": "2018-04-02", "close": 64.59, "volume": 875364.0}, {"date": "2018-04-03", "close": 66.42, "volume": 1014884.0}, {"date": "2018-04-04", "close": 66.29, "volume": 1246376.0}, {"date": "2018-04-05", "close": 67.43, "volume": 1556952.0}, {"date": "2018-04-06", "close": 65.45, "volume": 1045963.0}, {"date": "2018-04-09", "close": 65.9, "volume": 880360.0}, {"date": "2018-04-10", "close": 69.61, "volume": 1760841.0}, {"date": "2018-04-11", "close": 71.51, "volume": 2010946.0}, {"date": "2018-04-12", "close": 72.51, "volume": 1607501.0}, {"date": "2018-04-13", "close": 73.05, "volume": 1314904.0}, {"date": "2018-04-16", "close": 72.19, "volume": 982705.0}, {"date": "2018-04-17", "close": 72.38, "volume": 803784.0}, {"date": "2018-04-18", "close": 73.6, "volume": 1682048.0}, {"date": "2018-04-19", "close": 73.0, "volume": 2732271.0}, {"date": "2018-04-20", "close": 72.33, "volume": 1079633.0}, {"date": "2018-04-23", "close": 72.41, "volume": 1128434.0}, {"date": "2018-04-24", "close": 71.58, "volume": 1003149.0}, {"date": "2018-04-25", "close": 72.13, "volume": 1443467.0}, {"date": "2018-04-26", "close": 71.67, "volume": 1176853.0}, {"date": "2018-04-27", "close": 70.37, "volume": 1449338.0}, {"date": "2018-04-30", "close": 69.55, "volume": 1264159.0}, {"date": "2018-05-01", "close": 68.9, "volume": 1283148.0}, {"date": "2018-05-02", "close": 68.93, "volume": 1245090.0}, {"date": "2018-05-03", "close": 69.14, "volume": 878639.0}, {"date": "2018-05-04", "close": 69.9, "volume": 646605.0}, {"date": "2018-05-07", "close": 68.67, "volume": 2062909.0}, {"date": "2018-05-08", "close": 68.48, "volume": 2034518.0}, {"date": "2018-05-09", "close": 68.12, "volume": 1900563.0}, {"date": "2018-05-10", "close": 69.02, "volume": 1371961.0}, {"date": "2018-05-11", "close": 68.85, "volume": 1027699.0}, {"date": "2018-05-14", "close": 69.68, "volume": 1197754.0}, {"date": "2018-05-15", "close": 71.46, "volume": 1306978.0}, {"date": "2018-05-16", "close": 72.74, "volume": 1390495.0}, {"date": "2018-05-17", "close": 73.31, "volume": 1060351.0}, {"date": "2018-05-18", "close": 71.99, "volume": 939339.0}, {"date": "2018-05-21", "close": 72.61, "volume": 989965.0}, {"date": "2018-05-22", "close": 70.72, "volume": 725554.0}, {"date": "2018-05-23", "close": 70.99, "volume": 860174.0}, {"date": "2018-05-24", "close": 69.83, "volume": 1125326.0}, {"date": "2018-05-25", "close": 66.56, "volume": 1645069.0}, {"date": "2018-05-29", "close": 66.32, "volume": 966446.0}, {"date": "2018-05-30", "close": 67.26, "volume": 923269.0}, {"date": "2018-05-31", "close": 66.38, "volume": 1299183.0}, {"date": "2018-06-01", "close": 64.97, "volume": 2204313.0}, {"date": "2018-06-04", "close": 63.2, "volume": 1418004.0}, {"date": "2018-06-05", "close": 63.66, "volume": 1860514.0}, {"date": "2018-06-06", "close": 64.24, "volume": 1143588.0}, {"date": "2018-06-07", "close": 66.61, "volume": 1555410.0}, {"date": "2018-06-08", "close": 65.38, "volume": 1155773.0}, {"date": "2018-06-11", "close": 65.61, "volume": 1072657.0}, {"date": "2018-06-12", "close": 65.61, "volume": 1128033.0}, {"date": "2018-06-13", "close": 65.43, "volume": 1127019.0}, {"date": "2018-06-14", "close": 64.97, "volume": 1027662.0}, {"date": "2018-06-15", "close": 63.21, "volume": 1780886.0}, {"date": "2018-06-18", "close": 63.87, "volume": 927220.0}, {"date": "2018-06-19", "close": 64.04, "volume": 1694699.0}, {"date": "2018-06-20", "close": 64.6, "volume": 991618.0}, {"date": "2018-06-21", "close": 63.14, "volume": 761917.0}, {"date": "2018-06-22", "close": 63.7, "volume": 1984464.0}, {"date": "2018-06-25", "close": 61.85, "volume": 1192901.0}, {"date": "2018-06-26", "close": 63.01, "volume": 901785.0}, {"date": "2018-06-27", "close": 64.57, "volume": 1335581.0}, {"date": "2018-06-28", "close": 65.05, "volume": 2425317.0}, {"date": "2018-06-29", "close": 63.76, "volume": 1410722.0}, {"date": "2018-07-02", "close": 62.71, "volume": 1555918.0}, {"date": "2018-07-03", "close": 63.93, "volume": 484993.0}, {"date": "2018-07-05", "close": 63.73, "volume": 1062724.0}, {"date": "2018-07-06", "close": 65.46, "volume": 1124249.0}, {"date": "2018-07-09", "close": 66.79, "volume": 1006074.0}, {"date": "2018-07-10", "close": 67.22, "volume": 733535.0}, {"date": "2018-07-11", "close": 65.66, "volume": 880373.0}, {"date": "2018-07-12", "close": 64.13, "volume": 989319.0}, {"date": "2018-07-13", "close": 64.5, "volume": 806580.0}, {"date": "2018-07-16", "close": 62.55, "volume": 1157335.0}, {"date": "2018-07-17", "close": 62.13, "volume": 2002809.0}, {"date": "2018-07-18", "close": 60.75, "volume": 2881922.0}, {"date": "2018-07-19", "close": 59.59, "volume": 1702648.0}, {"date": "2018-07-20", "close": 59.4, "volume": 1529944.0}, {"date": "2018-07-23", "close": 58.9, "volume": 1581757.0}, {"date": "2018-07-24", "close": 59.21, "volume": 1664674.0}, {"date": "2018-07-25", "close": 58.82, "volume": 1738736.0}, {"date": "2018-07-26", "close": 59.79, "volume": 1855820.0}, {"date": "2018-07-27", "close": 60.83, "volume": 1469095.0}, {"date": "2018-07-30", "close": 62.99, "volume": 1925177.0}, {"date": "2018-07-31", "close": 61.35, "volume": 1780470.0}, {"date": "2018-08-01", "close": 61.76, "volume": 1106391.0}, {"date": "2018-08-02", "close": 61.1, "volume": 1003912.0}, {"date": "2018-08-03", "close": 61.3, "volume": 799835.0}, {"date": "2018-08-06", "close": 61.21, "volume": 735213.0}, {"date": "2018-08-07", "close": 61.99, "volume": 933422.0}, {"date": "2018-08-08", "close": 61.75, "volume": 861215.0}, {"date": "2018-08-09", "close": 60.5, "volume": 1406483.0}, {"date": "2018-08-10", "close": 62.62, "volume": 888121.0}, {"date": "2018-08-13", "close": 62.14, "volume": 998705.0}, {"date": "2018-08-14", "close": 63.56, "volume": 1324470.0}, {"date": "2018-08-15", "close": 61.92, "volume": 1395923.0}, {"date": "2018-08-16", "close": 61.24, "volume": 1152835.0}, {"date": "2018-08-17", "close": 62.51, "volume": 1151572.0}, {"date": "2018-08-20", "close": 63.05, "volume": 847719.0}, {"date": "2018-08-21", "close": 64.35, "volume": 1130640.0}, {"date": "2018-08-22", "close": 65.41, "volume": 933377.0}, {"date": "2018-08-23", "close": 65.19, "volume": 674891.0}, {"date": "2018-08-24", "close": 65.83, "volume": 687086.0}, {"date": "2018-08-27", "close": 66.34, "volume": 847278.0}, {"date": "2018-08-28", "close": 65.74, "volume": 756420.0}, {"date": "2018-08-29", "close": 66.13, "volume": 548759.0}, {"date": "2018-08-30", "close": 66.45, "volume": 851528.0}, {"date": "2018-08-31", "close": 65.57, "volume": 1082275.0}, {"date": "2018-09-04", "close": 65.85, "volume": 833681.0}, {"date": "2018-09-05", "close": 64.53, "volume": 1209467.0}, {"date": "2018-09-06", "close": 62.9, "volume": 1468703.0}, {"date": "2018-09-07", "close": 62.78, "volume": 2158388.0}, {"date": "2018-09-10", "close": 63.35, "volume": 1167210.0}, {"date": "2018-09-11", "close": 64.62, "volume": 892581.0}, {"date": "2018-09-12", "close": 65.81, "volume": 1096165.0}, {"date": "2018-09-13", "close": 64.75, "volume": 814238.0}, {"date": "2018-09-14", "close": 65.31, "volume": 1041695.0}, {"date": "2018-09-17", "close": 65.1, "volume": 816790.0}, {"date": "2018-09-18", "close": 65.87, "volume": 726303.0}, {"date": "2018-09-19", "close": 66.03, "volume": 907325.0}, {"date": "2018-09-20", "close": 66.98, "volume": 1192181.0}, {"date": "2018-09-21", "close": 67.28, "volume": 1759733.0}, {"date": "2018-09-24", "close": 67.62, "volume": 1046872.0}, {"date": "2018-09-25", "close": 68.68, "volume": 1453970.0}, {"date": "2018-09-26", "close": 68.55, "volume": 1272225.0}, {"date": "2018-09-27", "close": 69.08, "volume": 2006815.0}, {"date": "2018-09-28", "close": 68.77, "volume": 1468093.0}, {"date": "2018-10-01", "close": 70.08, "volume": 1115169.0}, {"date": "2018-10-02", "close": 69.99, "volume": 936018.0}, {"date": "2018-10-03", "close": 71.61, "volume": 1001704.0}, {"date": "2018-10-04", "close": 71.32, "volume": 1217240.0}, {"date": "2018-10-05", "close": 71.93, "volume": 1330345.0}, {"date": "2018-10-08", "close": 71.92, "volume": 1030356.0}, {"date": "2018-10-09", "close": 72.94, "volume": 1113413.0}, {"date": "2018-10-10", "close": 69.25, "volume": 1528074.0}, {"date": "2018-10-11", "close": 68.24, "volume": 1480760.0}, {"date": "2018-10-12", "close": 69.41, "volume": 1040793.0}, {"date": "2018-10-15", "close": 69.2, "volume": 844103.0}, {"date": "2018-10-16", "close": 69.19, "volume": 1123764.0}, {"date": "2018-10-17", "close": 68.05, "volume": 837798.0}, {"date": "2018-10-18", "close": 66.41, "volume": 1032884.0}, {"date": "2018-10-19", "close": 66.15, "volume": 1008805.0}, {"date": "2018-10-22", "close": 65.39, "volume": 838910.0}, {"date": "2018-10-23", "close": 62.88, "volume": 883718.0}, {"date": "2018-10-24", "close": 60.39, "volume": 1607835.0}, {"date": "2018-10-25", "close": 62.77, "volume": 1426638.0}, {"date": "2018-10-26", "close": 62.67, "volume": 1565156.0}, {"date": "2018-10-29", "close": 60.97, "volume": 1499961.0}, {"date": "2018-10-30", "close": 61.93, "volume": 1537244.0}, {"date": "2018-10-31", "close": 62.29, "volume": 1471027.0}, {"date": "2018-11-01", "close": 62.19, "volume": 1481210.0}, {"date": "2018-11-02", "close": 60.95, "volume": 1054226.0}, {"date": "2018-11-05", "close": 63.8, "volume": 1046525.0}, {"date": "2018-11-06", "close": 64.18, "volume": 857988.0}, {"date": "2018-11-07", "close": 65.71, "volume": 1239032.0}, {"date": "2018-11-08", "close": 62.37, "volume": 1085116.0}, {"date": "2018-11-09", "close": 62.59, "volume": 965021.0}, {"date": "2018-11-12", "close": 60.54, "volume": 831687.0}, {"date": "2018-11-13", "close": 58.18, "volume": 1392855.0}, {"date": "2018-11-14", "close": 58.3, "volume": 2364631.0}, {"date": "2018-11-15", "close": 60.04, "volume": 1572729.0}, {"date": "2018-11-16", "close": 62.59, "volume": 1979426.0}, {"date": "2018-11-19", "close": 64.36, "volume": 1943220.0}, {"date": "2018-11-20", "close": 60.79, "volume": 3106293.0}, {"date": "2018-11-21", "close": 60.09, "volume": 2011238.0}, {"date": "2018-11-23", "close": 58.77, "volume": 592669.0}, {"date": "2018-11-26", "close": 60.26, "volume": 872230.0}, {"date": "2018-11-27", "close": 59.77, "volume": 903064.0}, {"date": "2018-11-28", "close": 60.72, "volume": 609627.0}, {"date": "2018-11-29", "close": 61.15, "volume": 847110.0}, {"date": "2018-11-30", "close": 60.6, "volume": 1834240.0}, {"date": "2018-12-03", "close": 62.29, "volume": 1709809.0}, {"date": "2018-12-04", "close": 60.59, "volume": 1014523.0}, {"date": "2018-12-06", "close": 60.16, "volume": 2145726.0}, {"date": "2018-12-07", "close": 60.74, "volume": 1821106.0}, {"date": "2018-12-10", "close": 59.2, "volume": 1303782.0}, {"date": "2018-12-11", "close": 60.0, "volume": 1635435.0}, {"date": "2018-12-12", "close": 61.94, "volume": 2296331.0}, {"date": "2018-12-13", "close": 60.8, "volume": 1470735.0}, {"date": "2018-12-14", "close": 58.48, "volume": 1001495.0}, {"date": "2018-12-17", "close": 56.37, "volume": 1563705.0}, {"date": "2018-12-18", "close": 54.45, "volume": 2379960.0}, {"date": "2018-12-19", "close": 50.77, "volume": 3210000.0}, {"date": "2018-12-20", "close": 47.16, "volume": 3947965.0}, {"date": "2018-12-21", "close": 46.17, "volume": 3536065.0}, {"date": "2018-12-24", "close": 44.95, "volume": 1004248.0}, {"date": "2018-12-26", "close": 47.94, "volume": 1740130.0}, {"date": "2018-12-27", "close": 47.73, "volume": 1708830.0}, {"date": "2018-12-28", "close": 47.62, "volume": 1737407.0}, {"date": "2018-12-31", "close": 47.94, "volume": 1331842.0}, {"date": "2019-01-02", "close": 48.05, "volume": 1524002.0}, {"date": "2019-01-03", "close": 48.06, "volume": 2372441.0}, {"date": "2019-01-04", "close": 49.0, "volume": 2298673.0}, {"date": "2019-01-07", "close": 50.67, "volume": 1362697.0}, {"date": "2019-01-08", "close": 51.0, "volume": 1710781.0}, {"date": "2019-01-09", "close": 53.51, "volume": 1820079.0}, {"date": "2019-01-10", "close": 53.97, "volume": 1470970.0}, {"date": "2019-01-11", "close": 53.43, "volume": 994495.0}, {"date": "2019-01-14", "close": 53.23, "volume": 1442580.0}, {"date": "2019-01-15", "close": 53.39, "volume": 1262484.0}, {"date": "2019-01-16", "close": 52.9, "volume": 862139.0}, {"date": "2019-01-17", "close": 53.58, "volume": 1164077.0}, {"date": "2019-01-18", "close": 54.14, "volume": 1560381.0}, {"date": "2019-01-22", "close": 52.01, "volume": 1902574.0}, {"date": "2019-01-23", "close": 50.68, "volume": 1516340.0}, {"date": "2019-01-24", "close": 52.57, "volume": 1650745.0}, {"date": "2019-01-25", "close": 53.42, "volume": 1618312.0}, {"date": "2019-01-28", "close": 52.41, "volume": 1002741.0}, {"date": "2019-01-29", "close": 53.86, "volume": 2601483.0}, {"date": "2019-01-30", "close": 56.83, "volume": 2828101.0}, {"date": "2019-01-31", "close": 55.99, "volume": 2179274.0}, {"date": "2019-02-01", "close": 56.55, "volume": 1501413.0}, {"date": "2019-02-04", "close": 57.1, "volume": 1161604.0}, {"date": "2019-02-05", "close": 56.47, "volume": 1055474.0}, {"date": "2019-02-06", "close": 57.13, "volume": 1284140.0}, {"date": "2019-02-07", "close": 55.75, "volume": 1130366.0}, {"date": "2019-02-08", "close": 55.44, "volume": 885180.0}, {"date": "2019-02-11", "close": 55.68, "volume": 1737577.0}, {"date": "2019-02-12", "close": 56.05, "volume": 1074006.0}, {"date": "2019-02-13", "close": 56.5, "volume": 898500.0}, {"date": "2019-02-14", "close": 56.98, "volume": 666517.0}, {"date": "2019-02-15", "close": 57.4, "volume": 1364488.0}, {"date": "2019-02-19", "close": 58.05, "volume": 1237774.0}, {"date": "2019-02-20", "close": 57.07, "volume": 1382876.0}, {"date": "2019-02-21", "close": 55.56, "volume": 1384942.0}, {"date": "2019-02-22", "close": 55.02, "volume": 1551890.0}, {"date": "2019-02-25", "close": 54.86, "volume": 1820352.0}, {"date": "2019-02-26", "close": 53.86, "volume": 1072017.0}, {"date": "2019-02-27", "close": 54.15, "volume": 755456.0}, {"date": "2019-02-28", "close": 54.2, "volume": 1793535.0}, {"date": "2019-03-01", "close": 54.95, "volume": 1203567.0}, {"date": "2019-03-04", "close": 54.3, "volume": 1528310.0}, {"date": "2019-03-05", "close": 54.04, "volume": 752753.0}, {"date": "2019-03-06", "close": 54.17, "volume": 1809880.0}, {"date": "2019-03-07", "close": 54.56, "volume": 1751614.0}, {"date": "2019-03-08", "close": 52.81, "volume": 1381467.0}, {"date": "2019-03-11", "close": 54.27, "volume": 1021333.0}, {"date": "2019-03-12", "close": 55.19, "volume": 1132528.0}, {"date": "2019-03-13", "close": 55.18, "volume": 1177386.0}, {"date": "2019-03-14", "close": 55.27, "volume": 873860.0}, {"date": "2019-03-15", "close": 54.55, "volume": 2909065.0}, {"date": "2019-03-18", "close": 56.27, "volume": 973813.0}, {"date": "2019-03-19", "close": 55.6, "volume": 1101487.0}, {"date": "2019-03-20", "close": 56.37, "volume": 1185054.0}, {"date": "2019-03-21", "close": 56.51, "volume": 561737.0}, {"date": "2019-03-22", "close": 54.48, "volume": 705469.0}, {"date": "2019-03-25", "close": 54.98, "volume": 703233.0}, {"date": "2019-03-26", "close": 55.63, "volume": 762404.0}, {"date": "2019-03-27", "close": 55.11, "volume": 749694.0}, {"date": "2019-03-28", "close": 56.87, "volume": 979526.0}, {"date": "2019-03-29", "close": 55.56, "volume": 1234904.0}, {"date": "2019-04-01", "close": 57.52, "volume": 1050616.0}, {"date": "2019-04-02", "close": 57.0, "volume": 978472.0}, {"date": "2019-04-03", "close": 56.11, "volume": 1117309.0}, {"date": "2019-04-04", "close": 57.08, "volume": 878786.0}, {"date": "2019-04-05", "close": 58.4, "volume": 1137935.0}, {"date": "2019-04-08", "close": 58.7, "volume": 1507250.0}, {"date": "2019-04-09", "close": 58.13, "volume": 955284.0}, {"date": "2019-04-10", "close": 59.48, "volume": 1402819.0}, {"date": "2019-04-11", "close": 59.09, "volume": 1097943.0}, {"date": "2019-04-12", "close": 60.32, "volume": 1163791.0}, {"date": "2019-04-15", "close": 60.13, "volume": 976592.0}, {"date": "2019-04-16", "close": 61.83, "volume": 860295.0}, {"date": "2019-04-17", "close": 62.24, "volume": 839309.0}, {"date": "2019-04-18", "close": 62.52, "volume": 1040480.0}, {"date": "2019-04-22", "close": 64.51, "volume": 1084889.0}, {"date": "2019-04-23", "close": 63.01, "volume": 1382359.0}, {"date": "2019-04-24", "close": 60.9, "volume": 1332823.0}, {"date": "2019-04-25", "close": 61.44, "volume": 2052302.0}, {"date": "2019-04-26", "close": 58.71, "volume": 1386420.0}, {"date": "2019-04-29", "close": 58.42, "volume": 959683.0}, {"date": "2019-04-30", "close": 58.52, "volume": 1387216.0}, {"date": "2019-05-01", "close": 56.24, "volume": 1179304.0}, {"date": "2019-05-02", "close": 56.69, "volume": 1448398.0}, {"date": "2019-05-03", "close": 57.55, "volume": 945412.0}, {"date": "2019-05-06", "close": 57.49, "volume": 795340.0}, {"date": "2019-05-07", "close": 57.13, "volume": 669336.0}, {"date": "2019-05-08", "close": 57.14, "volume": 782444.0}, {"date": "2019-05-09", "close": 58.44, "volume": 924024.0}, {"date": "2019-05-10", "close": 57.47, "volume": 1132741.0}, {"date": "2019-05-13", "close": 56.88, "volume": 776723.0}, {"date": "2019-05-14", "close": 58.82, "volume": 1379407.0}, {"date": "2019-05-15", "close": 57.93, "volume": 1167471.0}, {"date": "2019-05-16", "close": 58.08, "volume": 889531.0}, {"date": "2019-05-17", "close": 55.48, "volume": 1373047.0}, {"date": "2019-05-20", "close": 55.01, "volume": 1055171.0}, {"date": "2019-05-21", "close": 55.53, "volume": 1112556.0}, {"date": "2019-05-22", "close": 54.11, "volume": 786559.0}, {"date": "2019-05-23", "close": 51.23, "volume": 1496924.0}, {"date": "2019-05-24", "close": 50.47, "volume": 922904.0}, {"date": "2019-05-28", "close": 49.24, "volume": 2045774.0}, {"date": "2019-05-29", "close": 51.0, "volume": 1960129.0}, {"date": "2019-05-30", "close": 50.18, "volume": 1018419.0}, {"date": "2019-05-31", "close": 48.91, "volume": 1045102.0}, {"date": "2019-06-03", "close": 49.79, "volume": 1113173.0}, {"date": "2019-06-04", "close": 50.33, "volume": 1191296.0}, {"date": "2019-06-05", "close": 51.0, "volume": 1621540.0}, {"date": "2019-06-06", "close": 51.18, "volume": 1543274.0}, {"date": "2019-06-07", "close": 51.89, "volume": 1466021.0}, {"date": "2019-06-10", "close": 50.66, "volume": 1544335.0}, {"date": "2019-06-11", "close": 51.34, "volume": 1137972.0}, {"date": "2019-06-12", "close": 49.44, "volume": 1583841.0}, {"date": "2019-06-13", "close": 50.25, "volume": 1687958.0}, {"date": "2019-06-14", "close": 48.4, "volume": 1449551.0}, {"date": "2019-06-17", "close": 48.7, "volume": 2655222.0}, {"date": "2019-06-18", "close": 49.52, "volume": 1420098.0}, {"date": "2019-06-19", "close": 49.13, "volume": 1100578.0}, {"date": "2019-06-20", "close": 51.07, "volume": 1749263.0}, {"date": "2019-06-21", "close": 51.11, "volume": 2077183.0}, {"date": "2019-06-24", "close": 49.99, "volume": 1021789.0}, {"date": "2019-06-25", "close": 48.81, "volume": 1196281.0}, {"date": "2019-06-26", "close": 49.72, "volume": 1091960.0}, {"date": "2019-06-27", "close": 49.74, "volume": 772114.0}, {"date": "2019-06-28", "close": 50.62, "volume": 1053943.0}, {"date": "2019-07-01", "close": 51.42, "volume": 1081550.0}, {"date": "2019-07-02", "close": 49.43, "volume": 1661698.0}, {"date": "2019-07-03", "close": 49.32, "volume": 642847.0}, {"date": "2019-07-05", "close": 50.03, "volume": 627252.0}, {"date": "2019-07-08", "close": 50.6, "volume": 812817.0}, {"date": "2019-07-09", "close": 50.56, "volume": 1780563.0}, {"date": "2019-07-10", "close": 51.83, "volume": 1123999.0}, {"date": "2019-07-11", "close": 51.77, "volume": 2157731.0}, {"date": "2019-07-12", "close": 52.15, "volume": 1123229.0}, {"date": "2019-07-15", "close": 51.29, "volume": 1071664.0}, {"date": "2019-07-16", "close": 50.59, "volume": 1386556.0}, {"date": "2019-07-17", "close": 50.04, "volume": 1289905.0}, {"date": "2019-07-18", "close": 50.62, "volume": 1246326.0}, {"date": "2019-07-19", "close": 51.28, "volume": 886626.0}, {"date": "2019-07-22", "close": 50.86, "volume": 956226.0}, {"date": "2019-07-23", "close": 50.26, "volume": 1678777.0}, {"date": "2019-07-24", "close": 50.9, "volume": 1560911.0}, {"date": "2019-07-25", "close": 48.99, "volume": 2652942.0}, {"date": "2019-07-26", "close": 48.06, "volume": 1744827.0}, {"date": "2019-07-29", "close": 47.72, "volume": 1487313.0}, {"date": "2019-07-30", "close": 49.41, "volume": 1229945.0}, {"date": "2019-07-31", "close": 49.68, "volume": 2528636.0}, {"date": "2019-08-01", "close": 46.91, "volume": 1672648.0}, {"date": "2019-08-02", "close": 46.13, "volume": 1270493.0}, {"date": "2019-08-05", "close": 43.73, "volume": 1567373.0}, {"date": "2019-08-06", "close": 43.84, "volume": 1987259.0}, {"date": "2019-08-07", "close": 43.5, "volume": 1947805.0}, {"date": "2019-08-08", "close": 43.96, "volume": 1727225.0}, {"date": "2019-08-09", "close": 42.71, "volume": 1756805.0}, {"date": "2019-08-12", "close": 41.28, "volume": 1913262.0}, {"date": "2019-08-13", "close": 40.49, "volume": 1994400.0}, {"date": "2019-08-14", "close": 39.41, "volume": 1843191.0}, {"date": "2019-08-15", "close": 39.17, "volume": 1232165.0}, {"date": "2019-08-16", "close": 39.41, "volume": 1383861.0}, {"date": "2019-08-19", "close": 39.83, "volume": 1662440.0}, {"date": "2019-08-20", "close": 38.96, "volume": 1246791.0}, {"date": "2019-08-21", "close": 39.27, "volume": 901532.0}, {"date": "2019-08-22", "close": 39.04, "volume": 1240670.0}, {"date": "2019-08-23", "close": 37.06, "volume": 1469260.0}, {"date": "2019-08-26", "close": 37.08, "volume": 1056349.0}, {"date": "2019-08-27", "close": 36.65, "volume": 1924034.0}, {"date": "2019-08-28", "close": 36.82, "volume": 2075007.0}, {"date": "2019-08-29", "close": 37.25, "volume": 1997240.0}, {"date": "2019-08-30", "close": 37.59, "volume": 1527823.0}, {"date": "2019-09-03", "close": 36.36, "volume": 1445939.0}, {"date": "2019-09-04", "close": 37.09, "volume": 1458468.0}, {"date": "2019-09-05", "close": 37.61, "volume": 1660259.0}, {"date": "2019-09-06", "close": 38.43, "volume": 2292187.0}, {"date": "2019-09-09", "close": 41.72, "volume": 1871063.0}, {"date": "2019-09-10", "close": 42.16, "volume": 1705193.0}, {"date": "2019-09-11", "close": 42.65, "volume": 1856954.0}, {"date": "2019-09-12", "close": 40.76, "volume": 1651853.0}, {"date": "2019-09-13", "close": 41.46, "volume": 965081.0}, {"date": "2019-09-16", "close": 47.4, "volume": 3447638.0}, {"date": "2019-09-17", "close": 44.06, "volume": 2558801.0}, {"date": "2019-09-18", "close": 43.58, "volume": 1048641.0}, {"date": "2019-09-19", "close": 43.01, "volume": 910721.0}, {"date": "2019-09-20", "close": 43.24, "volume": 2257535.0}, {"date": "2019-09-23", "close": 43.33, "volume": 691775.0}, {"date": "2019-09-24", "close": 40.76, "volume": 1153313.0}, {"date": "2019-09-25", "close": 41.08, "volume": 1005557.0}, {"date": "2019-09-26", "close": 41.07, "volume": 1219741.0}, {"date": "2019-09-27", "close": 40.57, "volume": 1396047.0}, {"date": "2019-09-30", "close": 40.07, "volume": 1488246.0}, {"date": "2019-10-01", "close": 39.2, "volume": 1068424.0}, {"date": "2019-10-02", "close": 38.49, "volume": 1111809.0}, {"date": "2019-10-03", "close": 38.83, "volume": 1430568.0}, {"date": "2019-10-04", "close": 38.31, "volume": 1199267.0}, {"date": "2019-10-07", "close": 37.24, "volume": 2606176.0}, {"date": "2019-10-08", "close": 36.62, "volume": 2682518.0}, {"date": "2019-10-09", "close": 36.4, "volume": 1912081.0}, {"date": "2019-10-10", "close": 36.74, "volume": 1355335.0}, {"date": "2019-10-11", "close": 38.35, "volume": 1176602.0}, {"date": "2019-10-14", "close": 37.85, "volume": 1045799.0}, {"date": "2019-10-15", "close": 37.65, "volume": 1625893.0}, {"date": "2019-10-16", "close": 37.69, "volume": 1911563.0}, {"date": "2019-10-17", "close": 36.65, "volume": 1840284.0}, {"date": "2019-10-18", "close": 36.56, "volume": 1474481.0}, {"date": "2019-10-21", "close": 38.43, "volume": 1235444.0}, {"date": "2019-10-22", "close": 39.16, "volume": 1182198.0}, {"date": "2019-10-23", "close": 39.22, "volume": 1256806.0}, {"date": "2019-10-24", "close": 39.33, "volume": 1238090.0}, {"date": "2019-10-25", "close": 40.25, "volume": 1428909.0}, {"date": "2019-10-28", "close": 39.64, "volume": 1496704.0}, {"date": "2019-10-29", "close": 39.82, "volume": 1578094.0}, {"date": "2019-10-30", "close": 38.1, "volume": 1713954.0}, {"date": "2019-10-31", "close": 37.5, "volume": 1795587.0}, {"date": "2019-11-01", "close": 40.18, "volume": 1362963.0}, {"date": "2019-11-04", "close": 41.88, "volume": 1835762.0}, {"date": "2019-11-05", "close": 41.49, "volume": 1784351.0}, {"date": "2019-11-06", "close": 40.5, "volume": 1970971.0}, {"date": "2019-11-07", "close": 40.79, "volume": 1471617.0}, {"date": "2019-11-08", "close": 40.75, "volume": 1648932.0}, {"date": "2019-11-11", "close": 41.18, "volume": 1035347.0}, {"date": "2019-11-12", "close": 40.19, "volume": 1595580.0}, {"date": "2019-11-13", "close": 39.22, "volume": 1255044.0}, {"date": "2019-11-14", "close": 39.32, "volume": 1623980.0}, {"date": "2019-11-15", "close": 40.56, "volume": 3253415.0}, {"date": "2019-11-18", "close": 38.84, "volume": 1812378.0}, {"date": "2019-11-19", "close": 38.41, "volume": 1366611.0}, {"date": "2019-11-20", "close": 38.39, "volume": 2063674.0}, {"date": "2019-11-21", "close": 38.89, "volume": 2436042.0}, {"date": "2019-11-22", "close": 39.0, "volume": 2138713.0}, {"date": "2019-11-25", "close": 39.92, "volume": 2297359.0}, {"date": "2019-11-26", "close": 37.97, "volume": 9041876.0}, {"date": "2019-11-27", "close": 40.46, "volume": 2641029.0}, {"date": "2019-11-29", "close": 39.53, "volume": 1490909.0}, {"date": "2019-12-02", "close": 39.8, "volume": 1884914.0}, {"date": "2019-12-03", "close": 38.39, "volume": 2012261.0}, {"date": "2019-12-04", "close": 39.32, "volume": 1692605.0}, {"date": "2019-12-05", "close": 38.64, "volume": 1236680.0}, {"date": "2019-12-06", "close": 40.68, "volume": 1569642.0}, {"date": "2019-12-09", "close": 40.73, "volume": 1391441.0}, {"date": "2019-12-10", "close": 40.77, "volume": 1457462.0}, {"date": "2019-12-11", "close": 41.59, "volume": 1391279.0}, {"date": "2019-12-12", "close": 42.61, "volume": 1697870.0}, {"date": "2019-12-13", "close": 42.09, "volume": 1260940.0}, {"date": "2019-12-16", "close": 42.41, "volume": 1166212.0}, {"date": "2019-12-17", "close": 42.93, "volume": 1518464.0}, {"date": "2019-12-18", "close": 43.25, "volume": 1410380.0}, {"date": "2019-12-19", "close": 43.39, "volume": 1444243.0}, {"date": "2019-12-20", "close": 44.2, "volume": 2575730.0}, {"date": "2019-12-23", "close": 45.43, "volume": 1250181.0}, {"date": "2019-12-24", "close": 44.84, "volume": 638516.0}, {"date": "2019-12-26", "close": 45.17, "volume": 864999.0}, {"date": "2019-12-27", "close": 44.43, "volume": 1070121.0}, {"date": "2019-12-30", "close": 45.54, "volume": 1706231.0}, {"date": "2019-12-31", "close": 45.43, "volume": 1996250.0}, {"date": "2020-01-02", "close": 45.27, "volume": 1809922.0}, {"date": "2020-01-03", "close": 45.85, "volume": 1293406.0}, {"date": "2020-01-06", "close": 47.15, "volume": 2035093.0}, {"date": "2020-01-07", "close": 46.54, "volume": 1110832.0}, {"date": "2020-01-08", "close": 45.58, "volume": 1944734.0}, {"date": "2020-01-09", "close": 46.1, "volume": 1791080.0}, {"date": "2020-01-10", "close": 46.52, "volume": 1325200.0}, {"date": "2020-01-13", "close": 46.25, "volume": 1376522.0}, {"date": "2020-01-14", "close": 46.51, "volume": 1805257.0}, {"date": "2020-01-15", "close": 46.06, "volume": 1237168.0}, {"date": "2020-01-16", "close": 45.25, "volume": 1665018.0}, {"date": "2020-01-17", "close": 45.13, "volume": 1200703.0}, {"date": "2020-01-21", "close": 43.97, "volume": 1937595.0}, {"date": "2020-01-22", "close": 42.96, "volume": 1776723.0}, {"date": "2020-01-23", "close": 42.68, "volume": 2054905.0}, {"date": "2020-01-24", "close": 42.23, "volume": 1567960.0}, {"date": "2020-01-27", "close": 40.41, "volume": 2053573.0}, {"date": "2020-01-28", "close": 40.64, "volume": 2067589.0}, {"date": "2020-01-29", "close": 39.6, "volume": 1762491.0}, {"date": "2020-01-30", "close": 40.57, "volume": 2189882.0}, {"date": "2020-01-31", "close": 40.55, "volume": 17800730.0}, {"date": "2020-02-03", "close": 40.75, "volume": 3396540.0}, {"date": "2020-02-04", "close": 41.67, "volume": 2633211.0}, {"date": "2020-02-05", "close": 43.85, "volume": 1744876.0}, {"date": "2020-02-06", "close": 43.8, "volume": 2177488.0}, {"date": "2020-02-07", "close": 42.65, "volume": 2166844.0}, {"date": "2020-02-10", "close": 43.57, "volume": 1453132.0}, {"date": "2020-02-11", "close": 44.08, "volume": 1179004.0}, {"date": "2020-02-12", "close": 45.19, "volume": 1420183.0}, {"date": "2020-02-13", "close": 45.4, "volume": 1857357.0}, {"date": "2020-02-14", "close": 45.31, "volume": 1902150.0}, {"date": "2020-02-18", "close": 45.07, "volume": 1219534.0}, {"date": "2020-02-19", "close": 45.46, "volume": 1195964.0}, {"date": "2020-02-20", "close": 45.47, "volume": 915620.0}, {"date": "2020-02-21", "close": 44.9, "volume": 1260123.0}, {"date": "2020-02-24", "close": 41.9, "volume": 1525245.0}, {"date": "2020-02-25", "close": 39.68, "volume": 1744848.0}, {"date": "2020-02-26", "close": 38.89, "volume": 1472900.0}, {"date": "2020-02-27", "close": 37.12, "volume": 2340120.0}, {"date": "2020-02-28", "close": 36.89, "volume": 3211478.0}, {"date": "2020-03-02", "close": 37.62, "volume": 2584059.0}, {"date": "2020-03-03", "close": 35.49, "volume": 2206442.0}, {"date": "2020-03-04", "close": 34.92, "volume": 2403538.0}, {"date": "2020-03-05", "close": 31.78, "volume": 2647499.0}, {"date": "2020-03-06", "close": 27.6, "volume": 4445435.0}, {"date": "2020-03-09", "close": 18.51, "volume": 5973228.0}, {"date": "2020-03-10", "close": 20.94, "volume": 5267721.0}, {"date": "2020-03-11", "close": 20.01, "volume": 4357094.0}, {"date": "2020-03-12", "close": 15.96, "volume": 4031396.0}, {"date": "2020-03-13", "close": 17.51, "volume": 5563220.0}, {"date": "2020-03-16", "close": 14.56, "volume": 5109196.0}, {"date": "2020-03-17", "close": 16.01, "volume": 3900168.0}, {"date": "2020-03-18", "close": 13.39, "volume": 3525618.0}, {"date": "2020-03-19", "close": 12.8, "volume": 3204605.0}, {"date": "2020-03-20", "close": 13.16, "volume": 7806134.0}, {"date": "2020-03-23", "close": 14.13, "volume": 4901049.0}, {"date": "2020-03-24", "close": 18.09, "volume": 3072533.0}, {"date": "2020-03-25", "close": 17.0, "volume": 2750321.0}, {"date": "2020-03-26", "close": 18.95, "volume": 2464443.0}, {"date": "2020-03-27", "close": 16.84, "volume": 3633388.0}, {"date": "2020-03-30", "close": 15.5, "volume": 2399607.0}, {"date": "2020-03-31", "close": 15.65, "volume": 3256482.0}, {"date": "2020-04-01", "close": 14.24, "volume": 3275900.0}, {"date": "2020-04-02", "close": 16.35, "volume": 3617426.0}, {"date": "2020-04-03", "close": 15.46, "volume": 2652423.0}, {"date": "2020-04-06", "close": 16.62, "volume": 2042543.0}, {"date": "2020-04-07", "close": 17.38, "volume": 2891306.0}, {"date": "2020-04-08", "close": 18.77, "volume": 1874900.0}, {"date": "2020-04-09", "close": 19.18, "volume": 3234764.0}, {"date": "2020-04-13", "close": 18.65, "volume": 2763734.0}, {"date": "2020-04-14", "close": 18.34, "volume": 2782778.0}, {"date": "2020-04-15", "close": 16.32, "volume": 3145965.0}, {"date": "2020-04-16", "close": 16.07, "volume": 2669506.0}, {"date": "2020-04-17", "close": 17.74, "volume": 2888852.0}, {"date": "2020-04-20", "close": 17.64, "volume": 2830794.0}, {"date": "2020-04-21", "close": 18.5, "volume": 3226618.0}, {"date": "2020-04-22", "close": 18.43, "volume": 3018173.0}, {"date": "2020-04-23", "close": 19.34, "volume": 3216634.0}, {"date": "2020-04-24", "close": 17.77, "volume": 5792557.0}, {"date": "2020-04-27", "close": 17.72, "volume": 3161311.0}, {"date": "2020-04-28", "close": 18.98, "volume": 2981577.0}, {"date": "2020-04-29", "close": 21.22, "volume": 5420118.0}, {"date": "2020-04-30", "close": 19.77, "volume": 17542620.0}, {"date": "2020-05-01", "close": 16.81, "volume": 6091295.0}, {"date": "2020-05-04", "close": 18.05, "volume": 2783980.0}, {"date": "2020-05-05", "close": 17.0, "volume": 3021335.0}, {"date": "2020-05-06", "close": 15.96, "volume": 3096606.0}, {"date": "2020-05-07", "close": 16.33, "volume": 3246359.0}, {"date": "2020-05-08", "close": 17.73, "volume": 3019917.0}, {"date": "2020-05-11", "close": 18.18, "volume": 3320733.0}, {"date": "2020-05-12", "close": 18.42, "volume": 2921446.0}, {"date": "2020-05-13", "close": 17.63, "volume": 2243201.0}, {"date": "2020-05-14", "close": 17.35, "volume": 2585416.0}, {"date": "2020-05-15", "close": 17.55, "volume": 2299145.0}, {"date": "2020-05-18", "close": 19.26, "volume": 2606506.0}, {"date": "2020-05-19", "close": 18.85, "volume": 3367262.0}, {"date": "2020-05-20", "close": 18.77, "volume": 3786045.0}, {"date": "2020-05-21", "close": 18.65, "volume": 33181730.0}, {"date": "2020-05-22", "close": 18.21, "volume": 2808212.0}, {"date": "2020-05-26", "close": 19.45, "volume": 3216419.0}, {"date": "2020-05-27", "close": 19.62, "volume": 2729533.0}, {"date": "2020-05-28", "close": 20.6, "volume": 4805887.0}, {"date": "2020-05-29", "close": 20.13, "volume": 3569661.0}, {"date": "2020-06-01", "close": 20.27, "volume": 2263541.0}, {"date": "2020-06-02", "close": 21.8, "volume": 2891182.0}, {"date": "2020-06-03", "close": 22.73, "volume": 2262751.0}, {"date": "2020-06-04", "close": 24.99, "volume": 3566247.0}, {"date": "2020-06-05", "close": 26.84, "volume": 3923536.0}, {"date": "2020-06-08", "close": 28.29, "volume": 2975898.0}, {"date": "2020-06-09", "close": 26.44, "volume": 2506306.0}, {"date": "2020-06-10", "close": 24.73, "volume": 2680696.0}, {"date": "2020-06-11", "close": 20.82, "volume": 2541782.0}, {"date": "2020-06-12", "close": 22.46, "volume": 1938302.0}, {"date": "2020-06-15", "close": 23.1, "volume": 2433877.0}, {"date": "2020-06-16", "close": 23.13, "volume": 2295918.0}, {"date": "2020-06-17", "close": 21.83, "volume": 1467034.0}, {"date": "2020-06-18", "close": 21.62, "volume": 1603834.0}, {"date": "2020-06-19", "close": 21.42, "volume": 6811114.0}, {"date": "2020-06-22", "close": 21.64, "volume": 1789901.0}, {"date": "2020-06-23", "close": 20.91, "volume": 2119313.0}, {"date": "2020-06-24", "close": 19.12, "volume": 2249231.0}, {"date": "2020-06-25", "close": 19.9, "volume": 1473161.0}, {"date": "2020-06-26", "close": 18.61, "volume": 2201788.0}, {"date": "2020-06-29", "close": 19.15, "volume": 1519032.0}, {"date": "2020-06-30", "close": 19.51, "volume": 2157344.0}, {"date": "2020-07-01", "close": 18.53, "volume": 1715956.0}, {"date": "2020-07-02", "close": 18.44, "volume": 1666273.0}, {"date": "2020-07-06", "close": 19.13, "volume": 1545780.0}, {"date": "2020-07-07", "close": 18.3, "volume": 1267784.0}, {"date": "2020-07-08", "close": 18.53, "volume": 2516382.0}, {"date": "2020-07-09", "close": 17.46, "volume": 1976776.0}, {"date": "2020-07-10", "close": 18.68, "volume": 2255186.0}, {"date": "2020-07-13", "close": 17.92, "volume": 1885041.0}, {"date": "2020-07-14", "close": 18.96, "volume": 1958341.0}, {"date": "2020-07-15", "close": 19.37, "volume": 2000191.0}, {"date": "2020-07-16", "close": 19.21, "volume": 919582.0}, {"date": "2020-07-17", "close": 18.15, "volume": 3486848.0}, {"date": "2020-07-20", "close": 18.07, "volume": 1831988.0}, {"date": "2020-07-21", "close": 19.7, "volume": 2655074.0}, {"date": "2020-07-22", "close": 19.29, "volume": 2323795.0}, {"date": "2020-07-23", "close": 20.34, "volume": 2276756.0}, {"date": "2020-07-24", "close": 20.04, "volume": 1273310.0}, {"date": "2020-07-27", "close": 20.48, "volume": 1225194.0}, {"date": "2020-07-28", "close": 19.43, "volume": 1363199.0}, {"date": "2020-07-29", "close": 18.46, "volume": 3346430.0}, {"date": "2020-07-30", "close": 18.05, "volume": 2100731.0}, {"date": "2020-07-31", "close": 17.83, "volume": 2520628.0}, {"date": "2020-08-03", "close": 18.11, "volume": 2085236.0}, {"date": "2020-08-04", "close": 18.55, "volume": 1993817.0}, {"date": "2020-08-05", "close": 19.26, "volume": 1585232.0}, {"date": "2020-08-06", "close": 18.64, "volume": 1106862.0}, {"date": "2020-08-07", "close": 18.44, "volume": 1449891.0}, {"date": "2020-08-10", "close": 19.42, "volume": 1668604.0}, {"date": "2020-08-11", "close": 19.42, "volume": 1773718.0}, {"date": "2020-08-12", "close": 19.39, "volume": 1291509.0}, {"date": "2020-08-13", "close": 18.5, "volume": 1690478.0}, {"date": "2020-08-14", "close": 18.81, "volume": 1364037.0}, {"date": "2020-08-17", "close": 18.57, "volume": 1333068.0}, {"date": "2020-08-18", "close": 17.98, "volume": 1835590.0}, {"date": "2020-08-19", "close": 18.25, "volume": 1272814.0}, {"date": "2020-08-20", "close": 17.38, "volume": 1762437.0}, {"date": "2020-08-21", "close": 16.88, "volume": 2081927.0}, {"date": "2020-08-24", "close": 17.42, "volume": 1748194.0}, {"date": "2020-08-25", "close": 16.82, "volume": 1202718.0}, {"date": "2020-08-26", "close": 16.57, "volume": 1194602.0}, {"date": "2020-08-27", "close": 16.61, "volume": 1528074.0}, {"date": "2020-08-28", "close": 16.99, "volume": 1262788.0}, {"date": "2020-08-31", "close": 16.48, "volume": 2079929.0}, {"date": "2020-09-01", "close": 16.75, "volume": 1366044.0}, {"date": "2020-09-02", "close": 16.44, "volume": 1265409.0}, {"date": "2020-09-03", "close": 16.09, "volume": 1522922.0}, {"date": "2020-09-04", "close": 16.02, "volume": 1538948.0}, {"date": "2020-09-08", "close": 15.14, "volume": 1878731.0}, {"date": "2020-09-09", "close": 14.93, "volume": 1623291.0}, {"date": "2020-09-10", "close": 14.55, "volume": 2343664.0}, {"date": "2020-09-11", "close": 14.95, "volume": 2456149.0}, {"date": "2020-09-14", "close": 15.56, "volume": 2024165.0}, {"date": "2020-09-15", "close": 15.57, "volume": 1585435.0}, {"date": "2020-09-16", "close": 16.64, "volume": 3002240.0}, {"date": "2020-09-17", "close": 16.56, "volume": 1368025.0}, {"date": "2020-09-18", "close": 16.21, "volume": 2732615.0}, {"date": "2020-09-21", "close": 15.32, "volume": 1440807.0}, {"date": "2020-09-22", "close": 14.94, "volume": 1396752.0}, {"date": "2020-09-23", "close": 14.08, "volume": 2611697.0}, {"date": "2020-09-24", "close": 13.97, "volume": 1707788.0}, {"date": "2020-09-25", "close": 14.16, "volume": 1571948.0}, {"date": "2020-09-28", "close": 14.86, "volume": 1649089.0}, {"date": "2020-09-29", "close": 14.57, "volume": 1865598.0}, {"date": "2020-09-30", "close": 14.65, "volume": 2819182.0}, {"date": "2020-10-01", "close": 13.48, "volume": 3882956.0}, {"date": "2020-10-02", "close": 14.02, "volume": 1948576.0}, {"date": "2020-10-05", "close": 14.56, "volume": 1353943.0}, {"date": "2020-10-06", "close": 14.39, "volume": 1915747.0}, {"date": "2020-10-07", "close": 14.61, "volume": 1552279.0}, {"date": "2020-10-08", "close": 15.46, "volume": 1626599.0}, {"date": "2020-10-09", "close": 15.02, "volume": 1414238.0}, {"date": "2020-10-12", "close": 15.05, "volume": 931663.0}, {"date": "2020-10-13", "close": 14.89, "volume": 2341717.0}, {"date": "2020-10-14", "close": 15.02, "volume": 1506513.0}, {"date": "2020-10-15", "close": 14.93, "volume": 1569212.0}, {"date": "2020-10-16", "close": 14.35, "volume": 1338236.0}, {"date": "2020-10-19", "close": 14.37, "volume": 1946747.0}, {"date": "2020-10-20", "close": 14.76, "volume": 876324.0}, {"date": "2020-10-21", "close": 14.52, "volume": 667671.0}, {"date": "2020-10-22", "close": 15.2, "volume": 1605986.0}, {"date": "2020-10-23", "close": 15.64, "volume": 2047512.0}, {"date": "2020-10-26", "close": 14.98, "volume": 1251207.0}, {"date": "2020-10-27", "close": 14.98, "volume": 2423050.0}, {"date": "2020-10-28", "close": 14.22, "volume": 1403095.0}, {"date": "2020-10-29", "close": 14.3, "volume": 1555137.0}, {"date": "2020-10-30", "close": 14.87, "volume": 1643852.0}, {"date": "2020-11-02", "close": 15.66, "volume": 2030367.0}, {"date": "2020-11-03", "close": 15.75, "volume": 1214317.0}, {"date": "2020-11-04", "close": 15.6, "volume": 1837201.0}, {"date": "2020-11-05", "close": 15.61, "volume": 1253593.0}, {"date": "2020-11-06", "close": 15.15, "volume": 1515700.0}, {"date": "2020-11-09", "close": 17.53, "volume": 3370262.0}, {"date": "2020-11-10", "close": 17.4, "volume": 2354626.0}, {"date": "2020-11-11", "close": 17.28, "volume": 1514064.0}, {"date": "2020-11-12", "close": 16.54, "volume": 1753504.0}, {"date": "2020-11-13", "close": 17.27, "volume": 1459186.0}, {"date": "2020-11-16", "close": 18.54, "volume": 2023498.0}, {"date": "2020-11-17", "close": 18.96, "volume": 2187027.0}, {"date": "2020-11-18", "close": 19.77, "volume": 3302687.0}, {"date": "2020-11-19", "close": 20.75, "volume": 1968691.0}, {"date": "2020-11-20", "close": 20.16, "volume": 2833149.0}, {"date": "2020-11-23", "close": 23.06, "volume": 2477378.0}, {"date": "2020-11-24", "close": 24.22, "volume": 3875591.0}, {"date": "2020-11-25", "close": 24.12, "volume": 1945136.0}, {"date": "2020-11-27", "close": 23.75, "volume": 1270907.0}, {"date": "2020-11-30", "close": 22.77, "volume": 2028323.0}, {"date": "2020-12-01", "close": 23.34, "volume": 1397688.0}, {"date": "2020-12-02", "close": 23.97, "volume": 1711414.0}, {"date": "2020-12-03", "close": 24.1, "volume": 1258137.0}, {"date": "2020-12-04", "close": 24.92, "volume": 1592239.0}, {"date": "2020-12-07", "close": 24.75, "volume": 1449731.0}, {"date": "2020-12-08", "close": 25.28, "volume": 1316464.0}, {"date": "2020-12-09", "close": 24.64, "volume": 1573499.0}, {"date": "2020-12-10", "close": 25.74, "volume": 1935675.0}, {"date": "2020-12-11", "close": 25.31, "volume": 992826.0}, {"date": "2020-12-14", "close": 24.12, "volume": 1801199.0}, {"date": "2020-12-15", "close": 24.92, "volume": 1069039.0}, {"date": "2020-12-16", "close": 24.74, "volume": 1924568.0}, {"date": "2020-12-17", "close": 25.24, "volume": 1540317.0}, {"date": "2020-12-18", "close": 24.93, "volume": 3177108.0}, {"date": "2020-12-21", "close": 24.17, "volume": 982183.0}, {"date": "2020-12-22", "close": 24.05, "volume": 899835.0}, {"date": "2020-12-23", "close": 24.51, "volume": 1765241.0}, {"date": "2020-12-24", "close": 24.2, "volume": 288524.0}, {"date": "2020-12-28", "close": 23.68, "volume": 1988231.0}, {"date": "2020-12-29", "close": 23.49, "volume": 559854.0}, {"date": "2020-12-30", "close": 23.58, "volume": 818492.0}, {"date": "2020-12-31", "close": 23.16, "volume": 1025600.0}, {"date": "2021-01-04", "close": 23.14, "volume": 1647326.0}, {"date": "2021-01-05", "close": 25.03, "volume": 1479458.0}, {"date": "2021-01-06", "close": 25.08, "volume": 2383513.0}, {"date": "2021-01-07", "close": 25.88, "volume": 1741680.0}, {"date": "2021-01-08", "close": 25.36, "volume": 923830.0}, {"date": "2021-01-11", "close": 25.21, "volume": 1272757.0}, {"date": "2021-01-12", "close": 26.39, "volume": 1395853.0}, {"date": "2021-01-13", "close": 25.05, "volume": 1726723.0}, {"date": "2021-01-14", "close": 27.53, "volume": 1933369.0}, {"date": "2021-01-15", "close": 25.73, "volume": 1398020.0}, {"date": "2021-01-19", "close": 25.98, "volume": 1752610.0}, {"date": "2021-01-20", "close": 26.0, "volume": 1286908.0}, {"date": "2021-01-21", "close": 24.58, "volume": 1224409.0}, {"date": "2021-01-22", "close": 25.34, "volume": 1717696.0}, {"date": "2021-01-25", "close": 25.49, "volume": 1482604.0}, {"date": "2021-01-26", "close": 24.56, "volume": 1432668.0}, {"date": "2021-01-27", "close": 25.14, "volume": 2336286.0}, {"date": "2021-01-28", "close": 24.66, "volume": 1837682.0}, {"date": "2021-01-29", "close": 24.28, "volume": 1281656.0}, {"date": "2021-02-01", "close": 24.33, "volume": 1478342.0}, {"date": "2021-02-02", "close": 24.54, "volume": 923351.0}, {"date": "2021-02-03", "close": 25.86, "volume": 944575.0}, {"date": "2021-02-04", "close": 26.07, "volume": 1145899.0}, {"date": "2021-02-05", "close": 26.27, "volume": 994991.0}, {"date": "2021-02-08", "close": 26.92, "volume": 810055.0}, {"date": "2021-02-09", "close": 25.93, "volume": 1541378.0}, {"date": "2021-02-10", "close": 28.2, "volume": 2398559.0}, {"date": "2021-02-11", "close": 27.01, "volume": 2498096.0}, {"date": "2021-02-12", "close": 27.85, "volume": 1123899.0}, {"date": "2021-02-16", "close": 27.69, "volume": 1671488.0}, {"date": "2021-02-17", "close": 26.96, "volume": 1380599.0}, {"date": "2021-02-18", "close": 26.2, "volume": 1359058.0}, {"date": "2021-02-19", "close": 26.52, "volume": 1302998.0}, {"date": "2021-02-22", "close": 27.88, "volume": 2832868.0}, {"date": "2021-02-23", "close": 27.83, "volume": 1440887.0}, {"date": "2021-02-24", "close": 29.38, "volume": 2667422.0}, {"date": "2021-02-25", "close": 28.95, "volume": 1614278.0}, {"date": "2021-02-26", "close": 28.73, "volume": 1476098.0}, {"date": "2021-03-01", "close": 29.94, "volume": 1564335.0}, {"date": "2021-03-02", "close": 29.0, "volume": 1712070.0}, {"date": "2021-03-03", "close": 28.56, "volume": 2012490.0}, {"date": "2021-03-04", "close": 28.82, "volume": 1930761.0}, {"date": "2021-03-05", "close": 32.44, "volume": 3577330.0}, {"date": "2021-03-08", "close": 33.19, "volume": 2271229.0}, {"date": "2021-03-09", "close": 32.35, "volume": 1638645.0}, {"date": "2021-03-10", "close": 33.15, "volume": 1248937.0}, {"date": "2021-03-11", "close": 32.72, "volume": 1084404.0}, {"date": "2021-03-12", "close": 32.41, "volume": 1263984.0}, {"date": "2021-03-15", "close": 32.72, "volume": 1338360.0}, {"date": "2021-03-16", "close": 31.39, "volume": 1385575.0}, {"date": "2021-03-17", "close": 32.11, "volume": 1023027.0}, {"date": "2021-03-18", "close": 30.26, "volume": 1457802.0}, {"date": "2021-03-19", "close": 30.67, "volume": 3749484.0}, {"date": "2021-03-22", "close": 29.66, "volume": 903567.0}, {"date": "2021-03-23", "close": 27.19, "volume": 1616058.0}, {"date": "2021-03-24", "close": 27.24, "volume": 1636918.0}, {"date": "2021-03-25", "close": 27.59, "volume": 1329673.0}, {"date": "2021-03-26", "close": 28.46, "volume": 939189.0}, {"date": "2021-03-29", "close": 27.43, "volume": 930192.0}, {"date": "2021-03-30", "close": 27.45, "volume": 683301.0}, {"date": "2021-03-31", "close": 26.96, "volume": 1421533.0}, {"date": "2021-04-01", "close": 28.44, "volume": 1084931.0}, {"date": "2021-04-05", "close": 26.85, "volume": 1132634.0}, {"date": "2021-04-06", "close": 26.89, "volume": 985436.0}, {"date": "2021-04-07", "close": 27.53, "volume": 1061326.0}, {"date": "2021-04-08", "close": 26.9, "volume": 829033.0}, {"date": "2021-04-09", "close": 25.82, "volume": 1004718.0}, {"date": "2021-04-12", "close": 25.93, "volume": 1773187.0}, {"date": "2021-04-13", "close": 26.07, "volume": 896113.0}, {"date": "2021-04-14", "close": 27.1, "volume": 970015.0}, {"date": "2021-04-15", "close": 26.78, "volume": 911925.0}, {"date": "2021-04-16", "close": 26.64, "volume": 615802.0}, {"date": "2021-04-19", "close": 26.37, "volume": 629139.0}, {"date": "2021-04-20", "close": 25.5, "volume": 1031602.0}, {"date": "2021-04-21", "close": 25.77, "volume": 818180.0}, {"date": "2021-04-22", "close": 25.26, "volume": 750153.0}, {"date": "2021-04-23", "close": 25.27, "volume": 883124.0}, {"date": "2021-04-26", "close": 25.52, "volume": 830110.0}, {"date": "2021-04-27", "close": 25.29, "volume": 1306042.0}, {"date": "2021-04-28", "close": 27.03, "volume": 1888803.0}, {"date": "2021-04-29", "close": 28.12, "volume": 1574639.0}, {"date": "2021-04-30", "close": 25.63, "volume": 2259906.0}, {"date": "2021-05-03", "close": 26.28, "volume": 2133410.0}, {"date": "2021-05-04", "close": 26.89, "volume": 2721727.0}, {"date": "2021-05-05", "close": 28.17, "volume": 1091066.0}, {"date": "2021-05-06", "close": 28.4, "volume": 1065614.0}, {"date": "2021-05-07", "close": 30.22, "volume": 1339339.0}, {"date": "2021-05-10", "close": 29.69, "volume": 1635832.0}, {"date": "2021-05-11", "close": 28.83, "volume": 1023688.0}, {"date": "2021-05-12", "close": 29.25, "volume": 1034804.0}, {"date": "2021-05-13", "close": 28.48, "volume": 1305625.0}, {"date": "2021-05-14", "close": 29.35, "volume": 1137782.0}, {"date": "2021-05-17", "close": 30.71, "volume": 1084000.0}, {"date": "2021-05-18", "close": 29.77, "volume": 1855929.0}, {"date": "2021-05-19", "close": 28.8, "volume": 1245519.0}, {"date": "2021-05-20", "close": 28.72, "volume": 1145851.0}, {"date": "2021-05-21", "close": 28.9, "volume": 929517.0}, {"date": "2021-05-24", "close": 28.63, "volume": 857021.0}, {"date": "2021-05-25", "close": 27.57, "volume": 1269041.0}, {"date": "2021-05-26", "close": 28.12, "volume": 1307847.0}, {"date": "2021-05-27", "close": 28.85, "volume": 1556067.0}, {"date": "2021-05-28", "close": 28.25, "volume": 1154353.0}, {"date": "2021-06-01", "close": 30.06, "volume": 1735909.0}, {"date": "2021-06-02", "close": 32.35, "volume": 2202006.0}, {"date": "2021-06-03", "close": 33.03, "volume": 2164634.0}, {"date": "2021-06-04", "close": 33.49, "volume": 1199283.0}, {"date": "2021-06-07", "close": 32.5, "volume": 1045100.0}, {"date": "2021-06-08", "close": 32.89, "volume": 821860.0}, {"date": "2021-06-09", "close": 32.88, "volume": 676949.0}, {"date": "2021-06-10", "close": 32.66, "volume": 715302.0}, {"date": "2021-06-11", "close": 32.98, "volume": 750572.0}, {"date": "2021-06-14", "close": 33.12, "volume": 1472618.0}, {"date": "2021-06-15", "close": 34.54, "volume": 1066432.0}, {"date": "2021-06-16", "close": 34.79, "volume": 1761309.0}, {"date": "2021-06-17", "close": 32.04, "volume": 1953092.0}, {"date": "2021-06-18", "close": 31.81, "volume": 1894129.0}, {"date": "2021-06-21", "close": 33.18, "volume": 1198905.0}, {"date": "2021-06-22", "close": 33.56, "volume": 905530.0}, {"date": "2021-06-23", "close": 33.62, "volume": 1469495.0}, {"date": "2021-06-24", "close": 34.23, "volume": 1410360.0}, {"date": "2021-06-25", "close": 33.45, "volume": 13790470.0}, {"date": "2021-06-28", "close": 32.56, "volume": 1661463.0}, {"date": "2021-06-29", "close": 32.49, "volume": 863880.0}, {"date": "2021-06-30", "close": 32.63, "volume": 681261.0}, {"date": "2021-07-01", "close": 33.37, "volume": 887261.0}, {"date": "2021-07-02", "close": 33.18, "volume": 557972.0}, {"date": "2021-07-06", "close": 31.79, "volume": 1616230.0}, {"date": "2021-07-07", "close": 31.12, "volume": 1129092.0}, {"date": "2021-07-08", "close": 30.92, "volume": 970142.0}, {"date": "2021-07-09", "close": 32.06, "volume": 947190.0}, {"date": "2021-07-12", "close": 31.92, "volume": 797884.0}, {"date": "2021-07-13", "close": 31.19, "volume": 734018.0}, {"date": "2021-07-14", "close": 30.16, "volume": 796977.0}, {"date": "2021-07-15", "close": 29.42, "volume": 1088988.0}, {"date": "2021-07-16", "close": 28.76, "volume": 1318660.0}, {"date": "2021-07-19", "close": 27.84, "volume": 1396977.0}, {"date": "2021-07-20", "close": 28.58, "volume": 1149283.0}, {"date": "2021-07-21", "close": 29.65, "volume": 780523.0}, {"date": "2021-07-22", "close": 29.4, "volume": 665742.0}, {"date": "2021-07-23", "close": 28.84, "volume": 588701.0}, {"date": "2021-07-26", "close": 29.89, "volume": 681809.0}, {"date": "2021-07-27", "close": 29.4, "volume": 606777.0}, {"date": "2021-07-28", "close": 30.0, "volume": 658971.0}, {"date": "2021-07-29", "close": 29.13, "volume": 1543008.0}, {"date": "2021-07-30", "close": 28.67, "volume": 1153952.0}, {"date": "2021-08-02", "close": 28.02, "volume": 1519790.0}, {"date": "2021-08-03", "close": 28.41, "volume": 1274307.0}, {"date": "2021-08-04", "close": 26.25, "volume": 1066788.0}, {"date": "2021-08-05", "close": 26.47, "volume": 771252.0}, {"date": "2021-08-06", "close": 27.67, "volume": 881039.0}, {"date": "2021-08-09", "close": 27.47, "volume": 917491.0}, {"date": "2021-08-10", "close": 28.43, "volume": 714248.0}, {"date": "2021-08-11", "close": 28.69, "volume": 582922.0}, {"date": "2021-08-12", "close": 28.3, "volume": 622514.0}, {"date": "2021-08-13", "close": 27.57, "volume": 599173.0}, {"date": "2021-08-16", "close": 26.25, "volume": 1051233.0}, {"date": "2021-08-17", "close": 25.57, "volume": 774828.0}, {"date": "2021-08-18", "close": 24.98, "volume": 657497.0}, {"date": "2021-08-19", "close": 24.25, "volume": 983401.0}, {"date": "2021-08-20", "close": 24.13, "volume": 829581.0}, {"date": "2021-08-23", "close": 25.32, "volume": 1070429.0}, {"date": "2021-08-24", "close": 25.95, "volume": 925204.0}, {"date": "2021-08-25", "close": 25.8, "volume": 783280.0}, {"date": "2021-08-26", "close": 25.29, "volume": 812374.0}, {"date": "2021-08-27", "close": 27.8, "volume": 3301658.0}, {"date": "2021-08-30", "close": 26.86, "volume": 879398.0}, {"date": "2021-08-31", "close": 26.92, "volume": 1250872.0}, {"date": "2021-09-01", "close": 27.0, "volume": 851687.0}, {"date": "2021-09-02", "close": 27.43, "volume": 763344.0}, {"date": "2021-09-03", "close": 26.85, "volume": 672174.0}, {"date": "2021-09-07", "close": 27.44, "volume": 765478.0}, {"date": "2021-09-08", "close": 26.76, "volume": 801729.0}, {"date": "2021-09-09", "close": 27.02, "volume": 542370.0}, {"date": "2021-09-10", "close": 26.85, "volume": 577728.0}, {"date": "2021-09-13", "close": 27.57, "volume": 1332456.0}, {"date": "2021-09-14", "close": 26.58, "volume": 1126379.0}, {"date": "2021-09-15", "close": 27.23, "volume": 1091039.0}, {"date": "2021-09-16", "close": 26.69, "volume": 889198.0}, {"date": "2021-09-17", "close": 26.16, "volume": 2767219.0}, {"date": "2021-09-20", "close": 25.74, "volume": 920886.0}, {"date": "2021-09-21", "close": 25.59, "volume": 771495.0}, {"date": "2021-09-22", "close": 25.71, "volume": 919500.0}, {"date": "2021-09-23", "close": 26.77, "volume": 849121.0}, {"date": "2021-09-24", "close": 26.9, "volume": 787922.0}, {"date": "2021-09-27", "close": 27.84, "volume": 1292340.0}, {"date": "2021-09-28", "close": 27.66, "volume": 1414739.0}, {"date": "2021-09-29", "close": 27.71, "volume": 673861.0}, {"date": "2021-09-30", "close": 27.41, "volume": 558669.0}, {"date": "2021-10-01", "close": 28.55, "volume": 791228.0}, {"date": "2021-10-04", "close": 30.17, "volume": 2415343.0}, {"date": "2021-10-05", "close": 31.28, "volume": 2451482.0}, {"date": "2021-10-06", "close": 30.42, "volume": 1916737.0}, {"date": "2021-10-07", "close": 30.52, "volume": 1317740.0}, {"date": "2021-10-08", "close": 30.79, "volume": 1087864.0}, {"date": "2021-10-11", "close": 30.82, "volume": 1173815.0}, {"date": "2021-10-12", "close": 31.0, "volume": 1099099.0}, {"date": "2021-10-13", "close": 31.45, "volume": 1708694.0}, {"date": "2021-10-14", "close": 32.1, "volume": 1364284.0}, {"date": "2021-10-15", "close": 32.76, "volume": 1395408.0}, {"date": "2021-10-18", "close": 34.29, "volume": 1412307.0}, {"date": "2021-10-19", "close": 34.69, "volume": 1207340.0}, {"date": "2021-10-20", "close": 34.88, "volume": 1207017.0}, {"date": "2021-10-21", "close": 34.24, "volume": 935115.0}, {"date": "2021-10-22", "close": 34.1, "volume": 529578.0}, {"date": "2021-10-25", "close": 33.89, "volume": 764152.0}, {"date": "2021-10-26", "close": 33.67, "volume": 943674.0}, {"date": "2021-10-27", "close": 31.77, "volume": 1114784.0}, {"date": "2021-10-28", "close": 32.13, "volume": 1144730.0}, {"date": "2021-10-29", "close": 31.04, "volume": 1366709.0}, {"date": "2021-11-01", "close": 32.35, "volume": 736162.0}, {"date": "2021-11-02", "close": 32.59, "volume": 711567.0}, {"date": "2021-11-03", "close": 33.34, "volume": 646796.0}, {"date": "2021-11-04", "close": 33.58, "volume": 950194.0}, {"date": "2021-11-05", "close": 34.32, "volume": 765649.0}, {"date": "2021-11-08", "close": 34.5, "volume": 516289.0}, {"date": "2021-11-09", "close": 34.82, "volume": 542020.0}, {"date": "2021-11-10", "close": 33.35, "volume": 603901.0}, {"date": "2021-11-11", "close": 33.91, "volume": 482935.0}, {"date": "2021-11-12", "close": 33.21, "volume": 508845.0}, {"date": "2021-11-15", "close": 32.64, "volume": 676422.0}, {"date": "2021-11-16", "close": 32.58, "volume": 986493.0}, {"date": "2021-11-17", "close": 31.32, "volume": 1209961.0}, {"date": "2021-11-18", "close": 26.16, "volume": 5167503.0}, {"date": "2021-11-19", "close": 24.68, "volume": 3072570.0}, {"date": "2021-11-22", "close": 24.82, "volume": 1740027.0}, {"date": "2021-11-23", "close": 25.59, "volume": 1380493.0}, {"date": "2021-11-24", "close": 25.29, "volume": 984522.0}, {"date": "2021-11-26", "close": 23.4, "volume": 1245471.0}, {"date": "2021-11-29", "close": 23.26, "volume": 1565308.0}, {"date": "2021-11-30", "close": 22.45, "volume": 2131922.0}, {"date": "2021-12-01", "close": 21.28, "volume": 2019137.0}, {"date": "2021-12-02", "close": 21.7, "volume": 2816851.0}, {"date": "2021-12-03", "close": 21.53, "volume": 1582213.0}, {"date": "2021-12-06", "close": 22.31, "volume": 1360866.0}, {"date": "2021-12-07", "close": 23.16, "volume": 2636798.0}, {"date": "2021-12-08", "close": 24.51, "volume": 1435738.0}, {"date": "2021-12-09", "close": 24.37, "volume": 996552.0}, {"date": "2021-12-10", "close": 24.87, "volume": 1907159.0}, {"date": "2021-12-13", "close": 23.64, "volume": 1359743.0}, {"date": "2021-12-14", "close": 23.32, "volume": 1130051.0}, {"date": "2021-12-15", "close": 23.62, "volume": 1514908.0}, {"date": "2021-12-16", "close": 23.72, "volume": 1313065.0}, {"date": "2021-12-17", "close": 23.42, "volume": 3349379.0}, {"date": "2021-12-20", "close": 22.77, "volume": 1313066.0}, {"date": "2021-12-21", "close": 25.01, "volume": 1833072.0}, {"date": "2021-12-22", "close": 24.87, "volume": 1323730.0}, {"date": "2021-12-23", "close": 24.75, "volume": 846165.0}, {"date": "2021-12-27", "close": 25.14, "volume": 838736.0}, {"date": "2021-12-28", "close": 24.71, "volume": 595278.0}, {"date": "2021-12-29", "close": 24.18, "volume": 778118.0}, {"date": "2021-12-30", "close": 24.03, "volume": 1077555.0}, {"date": "2021-12-31", "close": 23.7, "volume": 897541.0}, {"date": "2022-01-03", "close": 25.31, "volume": 1017341.0}, {"date": "2022-01-04", "close": 26.65, "volume": 1481001.0}, {"date": "2022-01-05", "close": 26.81, "volume": 1571965.0}, {"date": "2022-01-06", "close": 27.81, "volume": 1464121.0}, {"date": "2022-01-07", "close": 27.78, "volume": 793438.0}, {"date": "2022-01-10", "close": 28.06, "volume": 967180.0}, {"date": "2022-01-11", "close": 29.41, "volume": 1514255.0}, {"date": "2022-01-12", "close": 28.56, "volume": 2083325.0}, {"date": "2022-01-13", "close": 28.88, "volume": 898467.0}, {"date": "2022-01-14", "close": 30.4, "volume": 1117379.0}, {"date": "2022-01-18", "close": 29.32, "volume": 1782170.0}, {"date": "2022-01-19", "close": 28.86, "volume": 957275.0}, {"date": "2022-01-20", "close": 27.75, "volume": 1171021.0}, {"date": "2022-01-21", "close": 26.97, "volume": 1829646.0}, {"date": "2022-01-24", "close": 28.07, "volume": 1535610.0}, {"date": "2022-01-25", "close": 29.19, "volume": 1410119.0}, {"date": "2022-01-26", "close": 28.27, "volume": 1375943.0}, {"date": "2022-01-27", "close": 27.68, "volume": 1517918.0}, {"date": "2022-01-28", "close": 28.44, "volume": 1907752.0}, {"date": "2022-01-31", "close": 28.7, "volume": 1770053.0}, {"date": "2022-02-01", "close": 30.38, "volume": 2519567.0}, {"date": "2022-02-02", "close": 29.85, "volume": 1674855.0}, {"date": "2022-02-03", "close": 30.3, "volume": 1525963.0}, {"date": "2022-02-04", "close": 32.48, "volume": 2163642.0}, {"date": "2022-02-07", "close": 32.34, "volume": 1506238.0}, {"date": "2022-02-08", "close": 32.59, "volume": 1427460.0}, {"date": "2022-02-09", "close": 32.62, "volume": 1345398.0}, {"date": "2022-02-10", "close": 32.64, "volume": 1488244.0}, {"date": "2022-02-11", "close": 34.01, "volume": 1507459.0}, {"date": "2022-02-14", "close": 33.54, "volume": 1077262.0}, {"date": "2022-02-15", "close": 34.26, "volume": 1221278.0}, {"date": "2022-02-16", "close": 35.12, "volume": 1804391.0}, {"date": "2022-02-17", "close": 34.56, "volume": 1116714.0}, {"date": "2022-02-18", "close": 33.61, "volume": 1020611.0}, {"date": "2022-02-22", "close": 33.12, "volume": 1039759.0}, {"date": "2022-02-23", "close": 33.6, "volume": 1148821.0}, {"date": "2022-02-24", "close": 33.68, "volume": 1520965.0}, {"date": "2022-02-25", "close": 34.23, "volume": 1491196.0}, {"date": "2022-02-28", "close": 36.23, "volume": 2394478.0}, {"date": "2022-03-01", "close": 36.54, "volume": 2634587.0}, {"date": "2022-03-02", "close": 38.03, "volume": 2288711.0}, {"date": "2022-03-03", "close": 38.61, "volume": 1680154.0}, {"date": "2022-03-04", "close": 39.49, "volume": 1765686.0}, {"date": "2022-03-07", "close": 42.07, "volume": 3271185.0}, {"date": "2022-03-08", "close": 42.02, "volume": 2965312.0}, {"date": "2022-03-09", "close": 41.51, "volume": 2859762.0}, {"date": "2022-03-10", "close": 42.81, "volume": 1594719.0}, {"date": "2022-03-11", "close": 41.88, "volume": 1387116.0}, {"date": "2022-03-14", "close": 40.85, "volume": 1917673.0}, {"date": "2022-03-15", "close": 39.09, "volume": 1736095.0}, {"date": "2022-03-16", "close": 38.6, "volume": 1951474.0}, {"date": "2022-03-17", "close": 40.43, "volume": 1954941.0}, {"date": "2022-03-18", "close": 40.24, "volume": 3705830.0}, {"date": "2022-03-21", "close": 41.58, "volume": 1088119.0}, {"date": "2022-03-22", "close": 40.84, "volume": 843722.0}, {"date": "2022-03-23", "close": 41.59, "volume": 974825.0}, {"date": "2022-03-24", "close": 41.42, "volume": 1100884.0}, {"date": "2022-03-25", "close": 44.26, "volume": 1765952.0}, {"date": "2022-03-28", "close": 42.89, "volume": 1040409.0}, {"date": "2022-03-29", "close": 43.17, "volume": 1561418.0}, {"date": "2022-03-30", "close": 43.42, "volume": 1050207.0}, {"date": "2022-03-31", "close": 42.78, "volume": 1752982.0}, {"date": "2022-04-01", "close": 44.2, "volume": 1272409.0}, {"date": "2022-04-04", "close": 44.79, "volume": 1260502.0}, {"date": "2022-04-05", "close": 44.03, "volume": 1739186.0}, {"date": "2022-04-06", "close": 44.63, "volume": 1639942.0}, {"date": "2022-04-07", "close": 44.72, "volume": 1549588.0}, {"date": "2022-04-08", "close": 45.29, "volume": 1191534.0}, {"date": "2022-04-11", "close": 44.69, "volume": 1672220.0}, {"date": "2022-04-12", "close": 46.3, "volume": 1691008.0}, {"date": "2022-04-13", "close": 48.21, "volume": 1018914.0}, {"date": "2022-04-14", "close": 48.87, "volume": 825040.0}, {"date": "2022-04-18", "close": 49.38, "volume": 1201810.0}, {"date": "2022-04-19", "close": 49.28, "volume": 1035748.0}, {"date": "2022-04-20", "close": 49.67, "volume": 1838380.0}, {"date": "2022-04-21", "close": 47.48, "volume": 2720118.0}, {"date": "2022-04-22", "close": 45.74, "volume": 1868016.0}, {"date": "2022-04-25", "close": 43.51, "volume": 2019201.0}, {"date": "2022-04-26", "close": 42.18, "volume": 1564825.0}, {"date": "2022-04-27", "close": 42.73, "volume": 1458420.0}, {"date": "2022-04-28", "close": 47.29, "volume": 2208950.0}, {"date": "2022-04-29", "close": 46.03, "volume": 1454100.0}, {"date": "2022-05-02", "close": 44.96, "volume": 1130051.0}, {"date": "2022-05-03", "close": 47.68, "volume": 1112358.0}, {"date": "2022-05-04", "close": 50.53, "volume": 1055748.0}, {"date": "2022-05-05", "close": 48.41, "volume": 1117795.0}, {"date": "2022-05-06", "close": 48.73, "volume": 1187757.0}, {"date": "2022-05-09", "close": 44.68, "volume": 1815113.0}, {"date": "2022-05-10", "close": 45.19, "volume": 1446687.0}, {"date": "2022-05-11", "close": 44.64, "volume": 971699.0}, {"date": "2022-05-12", "close": 44.12, "volume": 1377107.0}, {"date": "2022-05-13", "close": 45.13, "volume": 1322012.0}, {"date": "2022-05-16", "close": 47.48, "volume": 1474931.0}, {"date": "2022-05-17", "close": 48.07, "volume": 997714.0}, {"date": "2022-05-18", "close": 46.82, "volume": 1167725.0}, {"date": "2022-05-19", "close": 46.16, "volume": 1081552.0}, {"date": "2022-05-20", "close": 45.61, "volume": 1054066.0}, {"date": "2022-05-23", "close": 48.08, "volume": 772963.0}, {"date": "2022-05-24", "close": 47.7, "volume": 1234664.0}, {"date": "2022-05-25", "close": 49.73, "volume": 1354839.0}, {"date": "2022-05-26", "close": 51.48, "volume": 985331.0}, {"date": "2022-05-27", "close": 51.69, "volume": 677949.0}, {"date": "2022-05-31", "close": 50.35, "volume": 1160938.0}, {"date": "2022-06-01", "close": 50.84, "volume": 1334697.0}, {"date": "2022-06-02", "close": 49.75, "volume": 1066295.0}, {"date": "2022-06-03", "close": 51.18, "volume": 833249.0}, {"date": "2022-06-06", "close": 52.78, "volume": 1406051.0}, {"date": "2022-06-07", "close": 53.4, "volume": 962298.0}, {"date": "2022-06-08", "close": 53.86, "volume": 882345.0}, {"date": "2022-06-09", "close": 51.0, "volume": 1087642.0}, {"date": "2022-06-10", "close": 49.55, "volume": 981211.0}, {"date": "2022-06-13", "close": 46.85, "volume": 1514632.0}, {"date": "2022-06-14", "close": 44.93, "volume": 1086906.0}, {"date": "2022-06-15", "close": 43.79, "volume": 1550872.0}, {"date": "2022-06-16", "close": 41.06, "volume": 1646496.0}, {"date": "2022-06-17", "close": 38.86, "volume": 3466898.0}, {"date": "2022-06-21", "close": 40.87, "volume": 1377646.0}, {"date": "2022-06-22", "close": 39.07, "volume": 1207778.0}, {"date": "2022-06-23", "close": 38.33, "volume": 1471806.0}, {"date": "2022-06-24", "close": 43.94, "volume": 4276902.0}, {"date": "2022-06-27", "close": 43.88, "volume": 1751589.0}, {"date": "2022-06-28", "close": 44.01, "volume": 1327913.0}, {"date": "2022-06-29", "close": 43.78, "volume": 922169.0}, {"date": "2022-06-30", "close": 43.06, "volume": 1151122.0}, {"date": "2022-07-01", "close": 43.51, "volume": 1101415.0}, {"date": "2022-07-05", "close": 40.25, "volume": 1838675.0}, {"date": "2022-07-06", "close": 40.1, "volume": 1322658.0}, {"date": "2022-07-07", "close": 41.7, "volume": 641612.0}, {"date": "2022-07-08", "close": 42.98, "volume": 768972.0}, {"date": "2022-07-11", "close": 41.64, "volume": 548266.0}, {"date": "2022-07-12", "close": 39.18, "volume": 1229021.0}, {"date": "2022-07-13", "close": 39.06, "volume": 923643.0}, {"date": "2022-07-14", "close": 38.31, "volume": 1084442.0}, {"date": "2022-07-15", "close": 38.87, "volume": 703140.0}, {"date": "2022-07-18", "close": 41.81, "volume": 1158292.0}, {"date": "2022-07-19", "close": 42.65, "volume": 672308.0}, {"date": "2022-07-20", "close": 42.86, "volume": 777668.0}, {"date": "2022-07-21", "close": 39.79, "volume": 1283454.0}, {"date": "2022-07-22", "close": 39.4, "volume": 678034.0}, {"date": "2022-07-25", "close": 42.19, "volume": 643240.0}, {"date": "2022-07-26", "close": 42.15, "volume": 578733.0}, {"date": "2022-07-27", "close": 44.66, "volume": 1084780.0}, {"date": "2022-07-28", "close": 44.33, "volume": 1238731.0}, {"date": "2022-07-29", "close": 46.3, "volume": 1041008.0}, {"date": "2022-08-01", "close": 45.27, "volume": 1030340.0}, {"date": "2022-08-02", "close": 44.72, "volume": 770670.0}, {"date": "2022-08-03", "close": 42.96, "volume": 1002521.0}, {"date": "2022-08-04", "close": 39.07, "volume": 1113912.0}, {"date": "2022-08-05", "close": 40.35, "volume": 934569.0}, {"date": "2022-08-08", "close": 40.88, "volume": 536141.0}, {"date": "2022-08-09", "close": 41.43, "volume": 539206.0}, {"date": "2022-08-10", "close": 41.63, "volume": 516829.0}, {"date": "2022-08-11", "close": 43.51, "volume": 491765.0}, {"date": "2022-08-12", "close": 44.28, "volume": 418493.0}, {"date": "2022-08-15", "close": 41.94, "volume": 816283.0}, {"date": "2022-08-16", "close": 40.79, "volume": 677029.0}, {"date": "2022-08-17", "close": 40.73, "volume": 971136.0}, {"date": "2022-08-18", "close": 44.0, "volume": 688259.0}, {"date": "2022-08-19", "close": 43.23, "volume": 544499.0}, {"date": "2022-08-22", "close": 42.8, "volume": 590850.0}, {"date": "2022-08-23", "close": 44.74, "volume": 584599.0}, {"date": "2022-08-24", "close": 45.96, "volume": 649724.0}, {"date": "2022-08-25", "close": 46.84, "volume": 515248.0}, {"date": "2022-08-26", "close": 45.29, "volume": 557135.0}, {"date": "2022-08-29", "close": 45.42, "volume": 807099.0}, {"date": "2022-08-30", "close": 42.48, "volume": 832541.0}, {"date": "2022-08-31", "close": 42.75, "volume": 558122.0}, {"date": "2022-09-01", "close": 40.96, "volume": 1204829.0}, {"date": "2022-09-02", "close": 44.45, "volume": 848087.0}, {"date": "2022-09-06", "close": 43.28, "volume": 761977.0}, {"date": "2022-09-07", "close": 42.21, "volume": 626727.0}, {"date": "2022-09-08", "close": 42.8, "volume": 775560.0}, {"date": "2022-09-09", "close": 44.95, "volume": 603266.0}, {"date": "2022-09-12", "close": 46.83, "volume": 865330.0}, {"date": "2022-09-13", "close": 44.74, "volume": 885591.0}, {"date": "2022-09-14", "close": 46.39, "volume": 908199.0}, {"date": "2022-09-15", "close": 44.14, "volume": 785547.0}, {"date": "2022-09-16", "close": 42.72, "volume": 1495147.0}, {"date": "2022-09-19", "close": 42.92, "volume": 871066.0}, {"date": "2022-09-20", "close": 41.83, "volume": 618441.0}, {"date": "2022-09-21", "close": 40.85, "volume": 471654.0}, {"date": "2022-09-22", "close": 39.95, "volume": 536973.0}, {"date": "2022-09-23", "close": 35.48, "volume": 1258863.0}, {"date": "2022-09-26", "close": 35.83, "volume": 1251403.0}, {"date": "2022-09-27", "close": 36.32, "volume": 1130049.0}, {"date": "2022-09-28", "close": 38.58, "volume": 803961.0}, {"date": "2022-09-29", "close": 37.53, "volume": 783970.0}, {"date": "2022-09-30", "close": 36.97, "volume": 894791.0}, {"date": "2022-10-03", "close": 38.88, "volume": 973093.0}, {"date": "2022-10-04", "close": 41.44, "volume": 1393250.0}, {"date": "2022-10-05", "close": 43.19, "volume": 851585.0}, {"date": "2022-10-06", "close": 43.11, "volume": 756122.0}, {"date": "2022-10-07", "close": 43.3, "volume": 644303.0}, {"date": "2022-10-10", "close": 42.28, "volume": 482890.0}, {"date": "2022-10-11", "close": 41.82, "volume": 667810.0}, {"date": "2022-10-12", "close": 41.2, "volume": 951900.0}, {"date": "2022-10-13", "close": 43.07, "volume": 1168468.0}, {"date": "2022-10-14", "close": 40.44, "volume": 648891.0}, {"date": "2022-10-17", "close": 42.16, "volume": 751282.0}, {"date": "2022-10-18", "close": 43.03, "volume": 496891.0}, {"date": "2022-10-19", "close": 42.91, "volume": 1455760.0}, {"date": "2022-10-20", "close": 44.21, "volume": 1194848.0}, {"date": "2022-10-21", "close": 44.91, "volume": 1032879.0}, {"date": "2022-10-24", "close": 45.36, "volume": 609354.0}, {"date": "2022-10-25", "close": 44.23, "volume": 970304.0}, {"date": "2022-10-26", "close": 49.18, "volume": 1957886.0}, {"date": "2022-10-27", "close": 49.8, "volume": 1585906.0}, {"date": "2022-10-28", "close": 49.28, "volume": 1168081.0}, {"date": "2022-10-31", "close": 49.51, "volume": 1152966.0}, {"date": "2022-11-01", "close": 49.12, "volume": 661980.0}, {"date": "2022-11-02", "close": 47.53, "volume": 1287676.0}, {"date": "2022-11-03", "close": 49.84, "volume": 851809.0}, {"date": "2022-11-04", "close": 50.62, "volume": 1048949.0}, {"date": "2022-11-07", "close": 52.29, "volume": 865411.0}, {"date": "2022-11-08", "close": 52.22, "volume": 777420.0}, {"date": "2022-11-09", "close": 48.3, "volume": 1181991.0}, {"date": "2022-11-10", "close": 50.22, "volume": 1306787.0}, {"date": "2022-11-11", "close": 52.21, "volume": 1004529.0}, {"date": "2022-11-14", "close": 51.5, "volume": 1070362.0}, {"date": "2022-11-15", "close": 52.93, "volume": 845845.0}, {"date": "2022-11-16", "close": 51.77, "volume": 1015993.0}, {"date": "2022-11-17", "close": 52.06, "volume": 1290135.0}, {"date": "2022-11-18", "close": 53.7, "volume": 1161260.0}, {"date": "2022-11-21", "close": 51.24, "volume": 1746043.0}, {"date": "2022-11-22", "close": 53.89, "volume": 1301082.0}, {"date": "2022-11-23", "close": 51.78, "volume": 834351.0}, {"date": "2022-11-25", "close": 50.46, "volume": 485528.0}, {"date": "2022-11-28", "close": 48.69, "volume": 1182125.0}, {"date": "2022-11-29", "close": 50.37, "volume": 1146557.0}, {"date": "2022-11-30", "close": 51.08, "volume": 1165667.0}, {"date": "2022-12-01", "close": 49.74, "volume": 768260.0}, {"date": "2022-12-02", "close": 50.72, "volume": 864216.0}, {"date": "2022-12-05", "close": 47.19, "volume": 1102753.0}, {"date": "2022-12-06", "close": 47.01, "volume": 1105809.0}, {"date": "2022-12-07", "close": 45.57, "volume": 1139077.0}, {"date": "2022-12-08", "close": 46.17, "volume": 1022275.0}, {"date": "2022-12-09", "close": 44.65, "volume": 862041.0}, {"date": "2022-12-12", "close": 47.89, "volume": 1008625.0}, {"date": "2022-12-13", "close": 48.39, "volume": 990134.0}, {"date": "2022-12-14", "close": 48.05, "volume": 852032.0}, {"date": "2022-12-15", "close": 47.34, "volume": 1025229.0}, {"date": "2022-12-16", "close": 46.83, "volume": 3813741.0}, {"date": "2022-12-19", "close": 46.81, "volume": 1007703.0}, {"date": "2022-12-20", "close": 48.49, "volume": 697312.0}, {"date": "2022-12-21", "close": 48.05, "volume": 780535.0}, {"date": "2022-12-22", "close": 46.61, "volume": 934024.0}, {"date": "2022-12-23", "close": 48.94, "volume": 483601.0}, {"date": "2022-12-27", "close": 49.1, "volume": 529972.0}, {"date": "2022-12-28", "close": 47.47, "volume": 562910.0}, {"date": "2022-12-29", "close": 49.64, "volume": 580227.0}, {"date": "2022-12-30", "close": 49.57, "volume": 673804.0}, {"date": "2023-01-03", "close": 46.15, "volume": 1316918.0}, {"date": "2023-01-04", "close": 46.48, "volume": 1529308.0}, {"date": "2023-01-05", "close": 46.57, "volume": 976363.0}, {"date": "2023-01-06", "close": 45.8, "volume": 1791666.0}, {"date": "2023-01-09", "close": 47.39, "volume": 1448550.0}, {"date": "2023-01-10", "close": 48.94, "volume": 1324959.0}, {"date": "2023-01-11", "close": 48.62, "volume": 1017168.0}, {"date": "2023-01-12", "close": 50.1, "volume": 974144.0}, {"date": "2023-01-13", "close": 50.64, "volume": 680732.0}, {"date": "2023-01-17", "close": 49.82, "volume": 972200.0}, {"date": "2023-01-18", "close": 47.57, "volume": 1313511.0}, {"date": "2023-01-19", "close": 46.9, "volume": 1631540.0}, {"date": "2023-01-20", "close": 46.92, "volume": 1353878.0}, {"date": "2023-01-23", "close": 47.14, "volume": 734414.0}, {"date": "2023-01-24", "close": 48.2, "volume": 1270444.0}, {"date": "2023-01-25", "close": 49.33, "volume": 1258648.0}, {"date": "2023-01-26", "close": 49.51, "volume": 1284855.0}, {"date": "2023-01-27", "close": 49.19, "volume": 940157.0}, {"date": "2023-01-30", "close": 48.61, "volume": 1091323.0}, {"date": "2023-01-31", "close": 48.44, "volume": 2327229.0}, {"date": "2023-02-01", "close": 46.72, "volume": 1921222.0}, {"date": "2023-02-02", "close": 46.01, "volume": 1863116.0}, {"date": "2023-02-03", "close": 45.35, "volume": 1546070.0}, {"date": "2023-02-06", "close": 45.28, "volume": 1453401.0}, {"date": "2023-02-07", "close": 45.69, "volume": 761548.0}, {"date": "2023-02-08", "close": 46.48, "volume": 1158444.0}, {"date": "2023-02-09", "close": 43.06, "volume": 2519737.0}, {"date": "2023-02-10", "close": 45.73, "volume": 1651947.0}, {"date": "2023-02-13", "close": 45.97, "volume": 1208763.0}, {"date": "2023-02-14", "close": 46.14, "volume": 971766.0}, {"date": "2023-02-15", "close": 44.44, "volume": 1359059.0}, {"date": "2023-02-16", "close": 44.35, "volume": 928376.0}, {"date": "2023-02-17", "close": 42.41, "volume": 1158039.0}, {"date": "2023-02-21", "close": 41.73, "volume": 1129126.0}, {"date": "2023-02-22", "close": 40.74, "volume": 1941968.0}, {"date": "2023-02-23", "close": 40.67, "volume": 1771201.0}, {"date": "2023-02-24", "close": 41.15, "volume": 2215566.0}, {"date": "2023-02-27", "close": 41.83, "volume": 1442593.0}, {"date": "2023-02-28", "close": 42.08, "volume": 1865464.0}, {"date": "2023-03-01", "close": 42.88, "volume": 1603550.0}, {"date": "2023-03-02", "close": 44.97, "volume": 1749946.0}, {"date": "2023-03-03", "close": 44.83, "volume": 1437639.0}, {"date": "2023-03-06", "close": 44.72, "volume": 1053390.0}, {"date": "2023-03-07", "close": 43.69, "volume": 883044.0}, {"date": "2023-03-08", "close": 42.74, "volume": 994172.0}, {"date": "2023-03-09", "close": 40.23, "volume": 1798670.0}, {"date": "2023-03-10", "close": 39.37, "volume": 1475173.0}, {"date": "2023-03-13", "close": 37.22, "volume": 1986040.0}, {"date": "2023-03-14", "close": 37.54, "volume": 1251201.0}, {"date": "2023-03-15", "close": 35.5, "volume": 2668894.0}, {"date": "2023-03-16", "close": 35.0, "volume": 2341735.0}, {"date": "2023-03-17", "close": 34.17, "volume": 3641938.0}, {"date": "2023-03-20", "close": 35.37, "volume": 1560481.0}, {"date": "2023-03-21", "close": 36.4, "volume": 1862826.0}, {"date": "2023-03-22", "close": 34.68, "volume": 1357413.0}, {"date": "2023-03-23", "close": 33.65, "volume": 1429352.0}, {"date": "2023-03-24", "close": 33.79, "volume": 1310300.0}, {"date": "2023-03-27", "close": 35.32, "volume": 1068723.0}, {"date": "2023-03-28", "close": 36.74, "volume": 1630559.0}, {"date": "2023-03-29", "close": 36.78, "volume": 1394900.0}, {"date": "2023-03-30", "close": 35.51, "volume": 1594497.0}, {"date": "2023-03-31", "close": 35.75, "volume": 1872296.0}, {"date": "2023-04-03", "close": 38.43, "volume": 2302255.0}, {"date": "2023-04-04", "close": 37.53, "volume": 1454940.0}, {"date": "2023-04-05", "close": 37.83, "volume": 1190908.0}, {"date": "2023-04-06", "close": 37.18, "volume": 1132688.0}, {"date": "2023-04-10", "close": 37.23, "volume": 1302374.0}, {"date": "2023-04-11", "close": 37.47, "volume": 984049.0}, {"date": "2023-04-12", "close": 37.24, "volume": 999633.0}, {"date": "2023-04-13", "close": 37.24, "volume": 1114700.0}, {"date": "2023-04-14", "close": 37.43, "volume": 1212669.0}, {"date": "2023-04-17", "close": 36.86, "volume": 710683.0}, {"date": "2023-04-18", "close": 36.77, "volume": 1603467.0}, {"date": "2023-04-19", "close": 37.03, "volume": 1743750.0}, {"date": "2023-04-20", "close": 36.38, "volume": 1291683.0}, {"date": "2023-04-21", "close": 35.99, "volume": 3478910.0}, {"date": "2023-04-24", "close": 37.11, "volume": 1473401.0}, {"date": "2023-04-25", "close": 34.74, "volume": 1308445.0}, {"date": "2023-04-26", "close": 34.63, "volume": 1545037.0}, {"date": "2023-04-27", "close": 33.34, "volume": 2974843.0}, {"date": "2023-04-28", "close": 33.16, "volume": 1995897.0}, {"date": "2023-05-01", "close": 33.02, "volume": 1595238.0}, {"date": "2023-05-02", "close": 31.23, "volume": 2721006.0}, {"date": "2023-05-03", "close": 31.08, "volume": 1753528.0}, {"date": "2023-05-04", "close": 31.31, "volume": 1877008.0}, {"date": "2023-05-05", "close": 32.24, "volume": 1273210.0}, {"date": "2023-05-08", "close": 31.79, "volume": 1011003.0}, {"date": "2023-05-09", "close": 31.83, "volume": 1088404.0}, {"date": "2023-05-10", "close": 31.22, "volume": 1611917.0}, {"date": "2023-05-11", "close": 30.93, "volume": 1223809.0}, {"date": "2023-05-12", "close": 31.15, "volume": 1161189.0}, {"date": "2023-05-15", "close": 31.74, "volume": 1092346.0}, {"date": "2023-05-16", "close": 30.99, "volume": 1699959.0}, {"date": "2023-05-17", "close": 31.75, "volume": 1738236.0}, {"date": "2023-05-18", "close": 32.73, "volume": 1800898.0}, {"date": "2023-05-19", "close": 32.5, "volume": 1531351.0}, {"date": "2023-05-22", "close": 32.97, "volume": 1633929.0}, {"date": "2023-05-23", "close": 33.41, "volume": 2018186.0}, {"date": "2023-05-24", "close": 33.5, "volume": 2074255.0}, {"date": "2023-05-25", "close": 32.81, "volume": 1028558.0}, {"date": "2023-05-26", "close": 32.74, "volume": 672392.0}, {"date": "2023-05-30", "close": 32.48, "volume": 1537702.0}, {"date": "2023-05-31", "close": 30.88, "volume": 1466421.0}, {"date": "2023-06-01", "close": 31.72, "volume": 1082065.0}, {"date": "2023-06-02", "close": 33.51, "volume": 2033311.0}, {"date": "2023-06-05", "close": 32.71, "volume": 1045607.0}, {"date": "2023-06-06", "close": 32.85, "volume": 964510.0}, {"date": "2023-06-07", "close": 34.86, "volume": 1994841.0}, {"date": "2023-06-08", "close": 35.03, "volume": 1906857.0}, {"date": "2023-06-09", "close": 34.8, "volume": 1085175.0}, {"date": "2023-06-12", "close": 33.64, "volume": 1362891.0}, {"date": "2023-06-13", "close": 35.26, "volume": 2369314.0}, {"date": "2023-06-14", "close": 34.06, "volume": 1576298.0}, {"date": "2023-06-15", "close": 35.25, "volume": 1996792.0}, {"date": "2023-06-16", "close": 34.61, "volume": 2770369.0}, {"date": "2023-06-20", "close": 33.86, "volume": 1187043.0}, {"date": "2023-06-21", "close": 34.09, "volume": 1081677.0}, {"date": "2023-06-22", "close": 33.5, "volume": 1061888.0}, {"date": "2023-06-23", "close": 33.6, "volume": 2087482.0}, {"date": "2023-06-26", "close": 34.34, "volume": 1188981.0}, {"date": "2023-06-27", "close": 34.3, "volume": 851717.0}, {"date": "2023-06-28", "close": 34.21, "volume": 855796.0}, {"date": "2023-06-29", "close": 35.09, "volume": 1093678.0}, {"date": "2023-06-30", "close": 35.45, "volume": 1025148.0}, {"date": "2023-07-03", "close": 35.99, "volume": 593573.0}, {"date": "2023-07-05", "close": 35.25, "volume": 1010601.0}, {"date": "2023-07-06", "close": 34.28, "volume": 1138527.0}, {"date": "2023-07-07", "close": 36.21, "volume": 1784874.0}, {"date": "2023-07-10", "close": 36.07, "volume": 1434239.0}, {"date": "2023-07-11", "close": 37.44, "volume": 1590924.0}, {"date": "2023-07-12", "close": 37.35, "volume": 1146493.0}, {"date": "2023-07-13", "close": 38.31, "volume": 1352644.0}, {"date": "2023-07-14", "close": 37.54, "volume": 1474343.0}, {"date": "2023-07-17", "close": 38.26, "volume": 1460332.0}, {"date": "2023-07-18", "close": 39.44, "volume": 1083610.0}, {"date": "2023-07-19", "close": 40.79, "volume": 2232246.0}, {"date": "2023-07-20", "close": 41.19, "volume": 2185421.0}, {"date": "2023-07-21", "close": 41.13, "volume": 1505362.0}, {"date": "2023-07-24", "close": 42.26, "volume": 1191110.0}, {"date": "2023-07-25", "close": 42.47, "volume": 891444.0}, {"date": "2023-07-26", "close": 42.68, "volume": 1400154.0}, {"date": "2023-07-27", "close": 44.64, "volume": 2660466.0}, {"date": "2023-07-28", "close": 44.45, "volume": 1812118.0}, {"date": "2023-07-31", "close": 44.77, "volume": 1452059.0}, {"date": "2023-08-01", "close": 44.42, "volume": 1151044.0}, {"date": "2023-08-02", "close": 44.76, "volume": 1516073.0}, {"date": "2023-08-03", "close": 44.85, "volume": 1916247.0}, {"date": "2023-08-04", "close": 44.28, "volume": 1009434.0}, {"date": "2023-08-07", "close": 43.64, "volume": 1136620.0}, {"date": "2023-08-08", "close": 43.85, "volume": 1356646.0}, {"date": "2023-08-09", "close": 43.18, "volume": 1110085.0}, {"date": "2023-08-10", "close": 42.75, "volume": 1378848.0}, {"date": "2023-08-11", "close": 42.93, "volume": 1029062.0}, {"date": "2023-08-14", "close": 41.85, "volume": 1103636.0}, {"date": "2023-08-15", "close": 41.19, "volume": 1274162.0}, {"date": "2023-08-16", "close": 40.82, "volume": 847028.0}, {"date": "2023-08-17", "close": 41.01, "volume": 1066349.0}, {"date": "2023-08-18", "close": 41.52, "volume": 1140550.0}, {"date": "2023-08-21", "close": 41.04, "volume": 898656.0}, {"date": "2023-08-22", "close": 40.42, "volume": 741927.0}, {"date": "2023-08-23", "close": 40.81, "volume": 988132.0}, {"date": "2023-08-24", "close": 40.1, "volume": 952603.0}, {"date": "2023-08-25", "close": 40.34, "volume": 1441172.0}, {"date": "2023-08-28", "close": 40.5, "volume": 879768.0}, {"date": "2023-08-29", "close": 40.78, "volume": 822237.0}, {"date": "2023-08-30", "close": 40.43, "volume": 915034.0}, {"date": "2023-08-31", "close": 39.99, "volume": 1325584.0}, {"date": "2023-09-01", "close": 41.62, "volume": 1220866.0}, {"date": "2023-09-05", "close": 42.56, "volume": 1308070.0}, {"date": "2023-09-06", "close": 42.22, "volume": 1060050.0}, {"date": "2023-09-07", "close": 42.58, "volume": 1335495.0}, {"date": "2023-09-08", "close": 43.97, "volume": 1778989.0}, {"date": "2023-09-11", "close": 43.93, "volume": 1514533.0}, {"date": "2023-09-12", "close": 45.38, "volume": 1502566.0}, {"date": "2023-09-13", "close": 45.23, "volume": 1886634.0}, {"date": "2023-09-14", "close": 45.96, "volume": 1291232.0}, {"date": "2023-09-15", "close": 45.46, "volume": 5468274.0}, {"date": "2023-09-18", "close": 45.3, "volume": 1089819.0}, {"date": "2023-09-19", "close": 44.73, "volume": 1152286.0}, {"date": "2023-09-20", "close": 44.35, "volume": 1195801.0}, {"date": "2023-09-21", "close": 42.67, "volume": 1018986.0}, {"date": "2023-09-22", "close": 42.82, "volume": 933147.0}, {"date": "2023-09-25", "close": 43.07, "volume": 605910.0}, {"date": "2023-09-26", "close": 42.4, "volume": 901150.0}, {"date": "2023-09-27", "close": 44.61, "volume": 1407073.0}, {"date": "2023-09-28", "close": 44.04, "volume": 1221632.0}, {"date": "2023-09-29", "close": 42.16, "volume": 1152932.0}, {"date": "2023-10-02", "close": 40.35, "volume": 1234779.0}, {"date": "2023-10-03", "close": 40.85, "volume": 936775.0}, {"date": "2023-10-04", "close": 38.89, "volume": 1180468.0}, {"date": "2023-10-05", "close": 38.22, "volume": 1016485.0}, {"date": "2023-10-06", "close": 38.55, "volume": 878875.0}, {"date": "2023-10-09", "close": 41.01, "volume": 1030952.0}, {"date": "2023-10-10", "close": 41.51, "volume": 980675.0}, {"date": "2023-10-11", "close": 42.69, "volume": 1687895.0}, {"date": "2023-10-12", "close": 41.92, "volume": 997343.0}, {"date": "2023-10-13", "close": 43.24, "volume": 889638.0}, {"date": "2023-10-16", "close": 43.09, "volume": 694702.0}, {"date": "2023-10-17", "close": 43.89, "volume": 765489.0}, {"date": "2023-10-18", "close": 44.26, "volume": 797182.0}, {"date": "2023-10-19", "close": 42.54, "volume": 3356049.0}, {"date": "2023-10-20", "close": 42.17, "volume": 1432322.0}, {"date": "2023-10-23", "close": 41.0, "volume": 1206914.0}, {"date": "2023-10-24", "close": 40.73, "volume": 797693.0}, {"date": "2023-10-25", "close": 40.53, "volume": 813198.0}, {"date": "2023-10-26", "close": 39.48, "volume": 732663.0}, {"date": "2023-10-27", "close": 39.45, "volume": 655835.0}, {"date": "2023-10-30", "close": 39.33, "volume": 971592.0}, {"date": "2023-10-31", "close": 39.57, "volume": 724295.0}, {"date": "2023-11-01", "close": 39.28, "volume": 1060648.0}, {"date": "2023-11-02", "close": 41.1, "volume": 940500.0}, {"date": "2023-11-03", "close": 41.36, "volume": 1419418.0}, {"date": "2023-11-06", "close": 39.75, "volume": 1977868.0}, {"date": "2023-11-07", "close": 38.33, "volume": 1539265.0}, {"date": "2023-11-08", "close": 38.05, "volume": 1713275.0}, {"date": "2023-11-09", "close": 37.19, "volume": 3016081.0}, {"date": "2023-11-10", "close": 37.88, "volume": 1643898.0}, {"date": "2023-11-13", "close": 38.05, "volume": 1070570.0}, {"date": "2023-11-14", "close": 39.47, "volume": 1562674.0}, {"date": "2023-11-15", "close": 38.94, "volume": 1156883.0}, {"date": "2023-11-16", "close": 37.02, "volume": 1271153.0}, {"date": "2023-11-17", "close": 38.05, "volume": 1216611.0}, {"date": "2023-11-20", "close": 38.45, "volume": 1010795.0}, {"date": "2023-11-21", "close": 38.02, "volume": 1036203.0}, {"date": "2023-11-22", "close": 37.53, "volume": 1419357.0}, {"date": "2023-11-24", "close": 37.61, "volume": 364820.0}, {"date": "2023-11-27", "close": 36.93, "volume": 1069849.0}, {"date": "2023-11-28", "close": 36.37, "volume": 1285121.0}, {"date": "2023-11-29", "close": 36.47, "volume": 1401881.0}, {"date": "2023-11-30", "close": 36.23, "volume": 1860783.0}, {"date": "2023-12-01", "close": 36.54, "volume": 1654446.0}, {"date": "2023-12-04", "close": 36.84, "volume": 1393199.0}, {"date": "2023-12-05", "close": 35.68, "volume": 1042956.0}, {"date": "2023-12-06", "close": 35.24, "volume": 1632351.0}, {"date": "2023-12-07", "close": 35.63, "volume": 1688359.0}, {"date": "2023-12-08", "close": 35.94, "volume": 1316526.0}, {"date": "2023-12-11", "close": 35.99, "volume": 1383662.0}, {"date": "2023-12-12", "close": 35.28, "volume": 1273707.0}, {"date": "2023-12-13", "close": 36.16, "volume": 1639905.0}, {"date": "2023-12-14", "close": 37.58, "volume": 1765851.0}, {"date": "2023-12-15", "close": 37.19, "volume": 4130849.0}, {"date": "2023-12-18", "close": 37.18, "volume": 1149887.0}, {"date": "2023-12-19", "close": 37.79, "volume": 1240535.0}, {"date": "2023-12-20", "close": 36.92, "volume": 1195623.0}, {"date": "2023-12-21", "close": 36.99, "volume": 1715888.0}, {"date": "2023-12-22", "close": 36.61, "volume": 942721.0}, {"date": "2023-12-26", "close": 37.44, "volume": 766148.0}, {"date": "2023-12-27", "close": 36.94, "volume": 786295.0}, {"date": "2023-12-28", "close": 36.36, "volume": 1132525.0}, {"date": "2023-12-29", "close": 36.22, "volume": 1276657.0}, {"date": "2024-01-02", "close": 36.4, "volume": 801784.0}, {"date": "2024-01-03", "close": 36.47, "volume": 1214923.0}, {"date": "2024-01-04", "close": 35.22, "volume": 1135886.0}, {"date": "2024-01-05", "close": 35.28, "volume": 1029677.0}, {"date": "2024-01-08", "close": 34.15, "volume": 1588612.0}, {"date": "2024-01-09", "close": 33.85, "volume": 1202525.0}, {"date": "2024-01-10", "close": 33.64, "volume": 1464212.0}, {"date": "2024-01-11", "close": 33.41, "volume": 1024293.0}, {"date": "2024-01-12", "close": 33.93, "volume": 1050797.0}, {"date": "2024-01-16", "close": 33.16, "volume": 863716.0}, {"date": "2024-01-17", "close": 32.72, "volume": 1199838.0}, {"date": "2024-01-18", "close": 33.02, "volume": 910721.0}, {"date": "2024-01-19", "close": 33.38, "volume": 1179293.0}, {"date": "2024-01-22", "close": 33.86, "volume": 1212434.0}, {"date": "2024-01-23", "close": 34.14, "volume": 1061176.0}, {"date": "2024-01-24", "close": 35.19, "volume": 1196438.0}, {"date": "2024-01-25", "close": 35.64, "volume": 1137182.0}, {"date": "2024-01-26", "close": 36.02, "volume": 1333673.0}, {"date": "2024-01-29", "close": 36.26, "volume": 2074920.0}, {"date": "2024-01-30", "close": 40.62, "volume": 6797347.0}, {"date": "2024-01-31", "close": 40.26, "volume": 3718753.0}, {"date": "2024-02-01", "close": 39.3, "volume": 2249927.0}, {"date": "2024-02-02", "close": 37.83, "volume": 1454205.0}, {"date": "2024-02-05", "close": 37.13, "volume": 1591559.0}, {"date": "2024-02-06", "close": 38.52, "volume": 1257939.0}, {"date": "2024-02-07", "close": 38.84, "volume": 1559801.0}, {"date": "2024-02-08", "close": 38.18, "volume": 1209247.0}, {"date": "2024-02-09", "close": 38.06, "volume": 949370.0}, {"date": "2024-02-12", "close": 37.69, "volume": 1533144.0}, {"date": "2024-02-13", "close": 36.47, "volume": 1965169.0}, {"date": "2024-02-14", "close": 36.93, "volume": 1564807.0}, {"date": "2024-02-15", "close": 38.99, "volume": 1765079.0}, {"date": "2024-02-16", "close": 39.65, "volume": 1419646.0}, {"date": "2024-02-20", "close": 38.89, "volume": 1217061.0}, {"date": "2024-02-21", "close": 38.83, "volume": 1489257.0}, {"date": "2024-02-22", "close": 38.77, "volume": 1329490.0}, {"date": "2024-02-23", "close": 37.81, "volume": 913903.0}, {"date": "2024-02-26", "close": 37.99, "volume": 1093390.0}, {"date": "2024-02-27", "close": 38.59, "volume": 946262.0}, {"date": "2024-02-28", "close": 38.5, "volume": 911595.0}, {"date": "2024-02-29", "close": 38.39, "volume": 1765595.0}, {"date": "2024-03-01", "close": 38.99, "volume": 937463.0}, {"date": "2024-03-04", "close": 38.46, "volume": 896673.0}, {"date": "2024-03-05", "close": 38.13, "volume": 1209229.0}, {"date": "2024-03-06", "close": 38.52, "volume": 906926.0}, {"date": "2024-03-07", "close": 39.64, "volume": 1057134.0}, {"date": "2024-03-08", "close": 39.18, "volume": 736199.0}, {"date": "2024-03-11", "close": 39.74, "volume": 981257.0}, {"date": "2024-03-12", "close": 39.24, "volume": 692026.0}, {"date": "2024-03-13", "close": 40.27, "volume": 1457087.0}, {"date": "2024-03-14", "close": 40.11, "volume": 1172623.0}, {"date": "2024-03-15", "close": 40.13, "volume": 3822151.0}, {"date": "2024-03-18", "close": 40.2, "volume": 1104431.0}, {"date": "2024-03-19", "close": 41.36, "volume": 1061011.0}, {"date": "2024-03-20", "close": 41.35, "volume": 1373080.0}, {"date": "2024-03-21", "close": 41.57, "volume": 946201.0}, {"date": "2024-03-22", "close": 41.28, "volume": 745660.0}, {"date": "2024-03-25", "close": 42.12, "volume": 769600.0}, {"date": "2024-03-26", "close": 41.35, "volume": 878395.0}, {"date": "2024-03-27", "close": 42.23, "volume": 812602.0}, {"date": "2024-03-28", "close": 42.06, "volume": 670735.0}, {"date": "2024-04-01", "close": 42.23, "volume": 817575.0}, {"date": "2024-04-02", "close": 42.67, "volume": 1084905.0}, {"date": "2024-04-03", "close": 43.37, "volume": 795743.0}, {"date": "2024-04-04", "close": 43.01, "volume": 807529.0}, {"date": "2024-04-05", "close": 43.89, "volume": 946798.0}, {"date": "2024-04-08", "close": 43.26, "volume": 1274783.0}, {"date": "2024-04-09", "close": 43.09, "volume": 863164.0}, {"date": "2024-04-10", "close": 43.0, "volume": 1183099.0}, {"date": "2024-04-11", "close": 42.42, "volume": 987623.0}, {"date": "2024-04-12", "close": 41.79, "volume": 1012643.0}, {"date": "2024-04-15", "close": 41.63, "volume": 858465.0}, {"date": "2024-04-16", "close": 41.2, "volume": 811459.0}, {"date": "2024-04-17", "close": 40.85, "volume": 857809.0}, {"date": "2024-04-18", "close": 41.17, "volume": 1193581.0}, {"date": "2024-04-19", "close": 41.96, "volume": 862741.0}, {"date": "2024-04-22", "close": 41.23, "volume": 1772510.0}, {"date": "2024-04-23", "close": 42.32, "volume": 1333315.0}, {"date": "2024-04-24", "close": 42.43, "volume": 1888851.0}, {"date": "2024-04-25", "close": 40.44, "volume": 2510980.0}, {"date": "2024-04-26", "close": 40.39, "volume": 1246526.0}, {"date": "2024-04-29", "close": 40.82, "volume": 891917.0}, {"date": "2024-04-30", "close": 39.33, "volume": 1158803.0}, {"date": "2024-05-01", "close": 38.21, "volume": 1106393.0}, {"date": "2024-05-02", "close": 37.83, "volume": 1370505.0}, {"date": "2024-05-03", "close": 38.47, "volume": 1091770.0}, {"date": "2024-05-06", "close": 38.45, "volume": 806082.0}, {"date": "2024-05-07", "close": 38.59, "volume": 963108.0}, {"date": "2024-05-08", "close": 38.44, "volume": 1137022.0}, {"date": "2024-05-09", "close": 39.28, "volume": 1007357.0}, {"date": "2024-05-10", "close": 38.75, "volume": 732156.0}, {"date": "2024-05-13", "close": 38.73, "volume": 908267.0}, {"date": "2024-05-14", "close": 39.03, "volume": 752900.0}, {"date": "2024-05-15", "close": 38.5, "volume": 1185729.0}, {"date": "2024-05-16", "close": 38.21, "volume": 874316.0}, {"date": "2024-05-17", "close": 38.49, "volume": 950487.0}, {"date": "2024-05-20", "close": 38.74, "volume": 725091.0}, {"date": "2024-05-21", "close": 38.86, "volume": 1037007.0}, {"date": "2024-05-22", "close": 37.45, "volume": 1028703.0}, {"date": "2024-05-23", "close": 37.1, "volume": 749433.0}, {"date": "2024-05-24", "close": 37.15, "volume": 615991.0}, {"date": "2024-05-28", "close": 37.64, "volume": 711089.0}, {"date": "2024-05-29", "close": 36.61, "volume": 742690.0}, {"date": "2024-05-30", "close": 36.93, "volume": 842682.0}, {"date": "2024-05-31", "close": 38.06, "volume": 1028145.0}, {"date": "2024-06-03", "close": 36.12, "volume": 985465.0}, {"date": "2024-06-04", "close": 34.9, "volume": 1017396.0}, {"date": "2024-06-05", "close": 35.3, "volume": 821865.0}, {"date": "2024-06-06", "close": 35.32, "volume": 996925.0}, {"date": "2024-06-07", "close": 34.69, "volume": 798916.0}, {"date": "2024-06-10", "close": 35.55, "volume": 982499.0}, {"date": "2024-06-11", "close": 35.56, "volume": 754413.0}, {"date": "2024-06-12", "close": 35.23, "volume": 891741.0}, {"date": "2024-06-13", "close": 34.16, "volume": 1114059.0}, {"date": "2024-06-14", "close": 32.72, "volume": 1476036.0}, {"date": "2024-06-17", "close": 32.99, "volume": 1314406.0}, {"date": "2024-06-18", "close": 33.35, "volume": 1464437.0}, {"date": "2024-06-20", "close": 33.84, "volume": 1312608.0}, {"date": "2024-06-21", "close": 33.98, "volume": 2312637.0}, {"date": "2024-06-24", "close": 34.74, "volume": 906458.0}, {"date": "2024-06-25", "close": 35.09, "volume": 933212.0}, {"date": "2024-06-26", "close": 35.2, "volume": 1899849.0}, {"date": "2024-06-27", "close": 35.59, "volume": 1040140.0}, {"date": "2024-06-28", "close": 36.14, "volume": 1798139.0}, {"date": "2024-07-01", "close": 35.74, "volume": 1217580.0}, {"date": "2024-07-02", "close": 35.69, "volume": 1384886.0}, {"date": "2024-07-03", "close": 36.04, "volume": 598329.0}, {"date": "2024-07-05", "close": 35.35, "volume": 925269.0}, {"date": "2024-07-08", "close": 35.59, "volume": 731826.0}, {"date": "2024-07-09", "close": 35.68, "volume": 1628651.0}, {"date": "2024-07-10", "close": 36.32, "volume": 1192499.0}, {"date": "2024-07-11", "close": 37.19, "volume": 1088286.0}, {"date": "2024-07-12", "close": 37.6, "volume": 956162.0}, {"date": "2024-07-15", "close": 39.67, "volume": 1687424.0}, {"date": "2024-07-16", "close": 40.9, "volume": 1718787.0}, {"date": "2024-07-17", "close": 41.17, "volume": 1717942.0}, {"date": "2024-07-18", "close": 39.23, "volume": 2124682.0}, {"date": "2024-07-19", "close": 38.21, "volume": 1945273.0}, {"date": "2024-07-22", "close": 37.78, "volume": 1144348.0}, {"date": "2024-07-23", "close": 37.74, "volume": 1099127.0}, {"date": "2024-07-24", "close": 37.75, "volume": 1234640.0}, {"date": "2024-07-25", "close": 41.06, "volume": 5644999.0}, {"date": "2024-07-26", "close": 40.09, "volume": 3217375.0}, {"date": "2024-07-29", "close": 39.18, "volume": 2730690.0}, {"date": "2024-07-30", "close": 39.37, "volume": 2806004.0}, {"date": "2024-07-31", "close": 40.42, "volume": 2118196.0}, {"date": "2024-08-01", "close": 38.52, "volume": 1501807.0}, {"date": "2024-08-02", "close": 36.39, "volume": 1471043.0}, {"date": "2024-08-05", "close": 34.39, "volume": 1810543.0}, {"date": "2024-08-06", "close": 33.85, "volume": 1598348.0}, {"date": "2024-08-07", "close": 34.0, "volume": 1289428.0}, {"date": "2024-08-08", "close": 34.72, "volume": 1009188.0}, {"date": "2024-08-09", "close": 34.82, "volume": 1422318.0}, {"date": "2024-08-12", "close": 35.02, "volume": 780695.0}, {"date": "2024-08-13", "close": 34.24, "volume": 717216.0}, {"date": "2024-08-14", "close": 34.08, "volume": 1194210.0}, {"date": "2024-08-15", "close": 34.67, "volume": 1233604.0}, {"date": "2024-08-16", "close": 34.09, "volume": 895296.0}, {"date": "2024-08-19", "close": 34.49, "volume": 1127062.0}, {"date": "2024-08-20", "close": 32.78, "volume": 1247490.0}, {"date": "2024-08-21", "close": 32.82, "volume": 906492.0}, {"date": "2024-08-22", "close": 32.4, "volume": 1026614.0}, {"date": "2024-08-23", "close": 33.45, "volume": 1249274.0}, {"date": "2024-08-26", "close": 33.83, "volume": 996105.0}, {"date": "2024-08-27", "close": 33.42, "volume": 936125.0}, {"date": "2024-08-28", "close": 32.65, "volume": 1529188.0}, {"date": "2024-08-29", "close": 33.19, "volume": 1065108.0}, {"date": "2024-08-30", "close": 32.63, "volume": 1925331.0}, {"date": "2024-09-03", "close": 31.75, "volume": 2166448.0}, {"date": "2024-09-04", "close": 30.96, "volume": 1669069.0}, {"date": "2024-09-05", "close": 30.66, "volume": 1647441.0}, {"date": "2024-09-06", "close": 30.34, "volume": 2237094.0}, {"date": "2024-09-09", "close": 30.9, "volume": 2370443.0}, {"date": "2024-09-10", "close": 30.35, "volume": 1856263.0}, {"date": "2024-09-11", "close": 30.78, "volume": 1727592.0}, {"date": "2024-09-12", "close": 30.61, "volume": 1815090.0}, {"date": "2024-09-13", "close": 29.85, "volume": 2048620.0}, {"date": "2024-09-16", "close": 30.89, "volume": 1974365.0}, {"date": "2024-09-17", "close": 31.93, "volume": 1509058.0}, {"date": "2024-09-18", "close": 31.34, "volume": 2173443.0}, {"date": "2024-09-19", "close": 32.24, "volume": 1110137.0}, {"date": "2024-09-20", "close": 32.62, "volume": 4507637.0}, {"date": "2024-09-23", "close": 32.99, "volume": 934527.0}, {"date": "2024-09-24", "close": 32.86, "volume": 1712223.0}, {"date": "2024-09-25", "close": 31.15, "volume": 1620321.0}, {"date": "2024-09-26", "close": 29.65, "volume": 2369847.0}, {"date": "2024-09-27", "close": 30.0, "volume": 1399979.0}, {"date": "2024-09-30", "close": 30.42, "volume": 2269452.0}, {"date": "2024-10-01", "close": 31.58, "volume": 2454633.0}, {"date": "2024-10-02", "close": 32.24, "volume": 1540285.0}, {"date": "2024-10-03", "close": 33.43, "volume": 1498052.0}, {"date": "2024-10-04", "close": 34.29, "volume": 1356415.0}, {"date": "2024-10-07", "close": 35.43, "volume": 1859869.0}, {"date": "2024-10-08", "close": 34.47, "volume": 2255524.0}, {"date": "2024-10-09", "close": 34.56, "volume": 1725137.0}, {"date": "2024-10-10", "close": 35.13, "volume": 1583218.0}, {"date": "2024-10-11", "close": 36.43, "volume": 1975403.0}, {"date": "2024-10-14", "close": 35.99, "volume": 1050968.0}, {"date": "2024-10-15", "close": 34.06, "volume": 1786776.0}, {"date": "2024-10-16", "close": 34.67, "volume": 956279.0}, {"date": "2024-10-17", "close": 34.85, "volume": 1188706.0}, {"date": "2024-10-18", "close": 34.81, "volume": 1582205.0}, {"date": "2024-10-21", "close": 34.89, "volume": 1292330.0}, {"date": "2024-10-22", "close": 34.56, "volume": 1363460.0}, {"date": "2024-10-23", "close": 33.73, "volume": 1341294.0}, {"date": "2024-10-24", "close": 33.99, "volume": 1212533.0}, {"date": "2024-10-25", "close": 34.49, "volume": 950836.0}, {"date": "2024-10-28", "close": 33.71, "volume": 1270842.0}, {"date": "2024-10-29", "close": 33.31, "volume": 695544.0}, {"date": "2024-10-30", "close": 33.92, "volume": 760008.0}, {"date": "2024-10-31", "close": 33.6, "volume": 901903.0}, {"date": "2024-11-01", "close": 32.93, "volume": 1228131.0}, {"date": "2024-11-04", "close": 33.72, "volume": 886405.0}, {"date": "2024-11-05", "close": 34.7, "volume": 1425731.0}, {"date": "2024-11-06", "close": 36.75, "volume": 2084984.0}, {"date": "2024-11-07", "close": 36.13, "volume": 1289867.0}, {"date": "2024-11-08", "close": 36.12, "volume": 1371794.0}, {"date": "2024-11-11", "close": 36.81, "volume": 1477845.0}, {"date": "2024-11-12", "close": 36.09, "volume": 1355343.0}, {"date": "2024-11-13", "close": 36.2, "volume": 1771140.0}, {"date": "2024-11-14", "close": 33.94, "volume": 3332003.0}, {"date": "2024-11-15", "close": 33.85, "volume": 2032650.0}, {"date": "2024-11-18", "close": 33.64, "volume": 1323666.0}, {"date": "2024-11-19", "close": 33.4, "volume": 1052983.0}, {"date": "2024-11-20", "close": 33.73, "volume": 1033849.0}, {"date": "2024-11-21", "close": 34.43, "volume": 1298705.0}, {"date": "2024-11-22", "close": 36.06, "volume": 2230870.0}, {"date": "2024-11-25", "close": 35.27, "volume": 1521478.0}, {"date": "2024-11-26", "close": 34.4, "volume": 1285484.0}, {"date": "2024-11-27", "close": 34.86, "volume": 1072227.0}, {"date": "2024-11-29", "close": 34.63, "volume": 627862.0}, {"date": "2024-12-02", "close": 35.18, "volume": 1622767.0}, {"date": "2024-12-03", "close": 35.25, "volume": 1512383.0}, {"date": "2024-12-04", "close": 35.07, "volume": 1525038.0}, {"date": "2024-12-05", "close": 34.79, "volume": 1040938.0}, {"date": "2024-12-06", "close": 33.24, "volume": 1314937.0}, {"date": "2024-12-09", "close": 34.06, "volume": 919871.0}, {"date": "2024-12-10", "close": 33.89, "volume": 970320.0}, {"date": "2024-12-11", "close": 34.45, "volume": 1298689.0}, {"date": "2024-12-12", "close": 33.83, "volume": 1340407.0}, {"date": "2024-12-13", "close": 33.59, "volume": 936845.0}, {"date": "2024-12-16", "close": 32.98, "volume": 1329622.0}, {"date": "2024-12-17", "close": 32.64, "volume": 1797122.0}, {"date": "2024-12-18", "close": 30.61, "volume": 2097927.0}, {"date": "2024-12-19", "close": 30.3, "volume": 1747459.0}, {"date": "2024-12-20", "close": 30.45, "volume": 5879665.0}, {"date": "2024-12-23", "close": 30.5, "volume": 1081283.0}, {"date": "2024-12-24", "close": 30.72, "volume": 403730.0}, {"date": "2024-12-26", "close": 30.89, "volume": 697835.0}, {"date": "2024-12-27", "close": 30.76, "volume": 826032.0}, {"date": "2024-12-30", "close": 31.4, "volume": 841534.0}, {"date": "2024-12-31", "close": 32.02, "volume": 786828.0}, {"date": "2025-01-02", "close": 33.12, "volume": 809564.0}, {"date": "2025-01-03", "close": 33.13, "volume": 781653.0}, {"date": "2025-01-06", "close": 33.06, "volume": 931199.0}, {"date": "2025-01-07", "close": 33.46, "volume": 997219.0}, {"date": "2025-01-08", "close": 32.79, "volume": 883190.0}, {"date": "2025-01-10", "close": 34.26, "volume": 1602689.0}, {"date": "2025-01-13", "close": 35.25, "volume": 1343543.0}, {"date": "2025-01-14", "close": 35.44, "volume": 1452125.0}, {"date": "2025-01-15", "close": 36.68, "volume": 1055887.0}, {"date": "2025-01-16", "close": 36.7, "volume": 946014.0}, {"date": "2025-01-17", "close": 36.38, "volume": 1009346.0}, {"date": "2025-01-21", "close": 36.38, "volume": 1134359.0}, {"date": "2025-01-22", "close": 35.68, "volume": 1703501.0}, {"date": "2025-01-23", "close": 35.31, "volume": 860936.0}, {"date": "2025-01-24", "close": 34.72, "volume": 830183.0}, {"date": "2025-01-27", "close": 33.89, "volume": 1365389.0}, {"date": "2025-01-28", "close": 32.92, "volume": 1084091.0}, {"date": "2025-01-29", "close": 32.75, "volume": 1094192.0}, {"date": "2025-01-30", "close": 31.82, "volume": 2075083.0}, {"date": "2025-01-31", "close": 31.59, "volume": 1612605.0}, {"date": "2025-02-03", "close": 31.2, "volume": 1609283.0}, {"date": "2025-02-04", "close": 32.59, "volume": 1303362.0}, {"date": "2025-02-05", "close": 33.19, "volume": 2563456.0}, {"date": "2025-02-06", "close": 27.72, "volume": 8001183.0}, {"date": "2025-02-07", "close": 26.77, "volume": 2920452.0}, {"date": "2025-02-10", "close": 27.42, "volume": 2536440.0}, {"date": "2025-02-11", "close": 27.24, "volume": 1781068.0}, {"date": "2025-02-12", "close": 26.95, "volume": 2030626.0}, {"date": "2025-02-13", "close": 27.29, "volume": 1692142.0}, {"date": "2025-02-14", "close": 26.54, "volume": 1896062.0}, {"date": "2025-02-18", "close": 26.27, "volume": 1889366.0}, {"date": "2025-02-19", "close": 25.71, "volume": 1658457.0}, {"date": "2025-02-20", "close": 27.08, "volume": 1938475.0}, {"date": "2025-02-21", "close": 26.25, "volume": 1382585.0}, {"date": "2025-02-24", "close": 27.64, "volume": 2395022.0}, {"date": "2025-02-25", "close": 26.91, "volume": 2014172.0}, {"date": "2025-02-26", "close": 26.09, "volume": 2341708.0}, {"date": "2025-02-27", "close": 26.37, "volume": 1465304.0}, {"date": "2025-02-28", "close": 26.51, "volume": 1656250.0}, {"date": "2025-03-03", "close": 24.69, "volume": 1963026.0}, {"date": "2025-03-04", "close": 25.34, "volume": 2035174.0}, {"date": "2025-03-05", "close": 25.25, "volume": 1540457.0}, {"date": "2025-03-06", "close": 25.08, "volume": 1449956.0}, {"date": "2025-03-07", "close": 25.57, "volume": 1967036.0}, {"date": "2025-03-10", "close": 25.42, "volume": 2083163.0}, {"date": "2025-03-11", "close": 25.29, "volume": 1620476.0}, {"date": "2025-03-12", "close": 25.28, "volume": 1354594.0}, {"date": "2025-03-13", "close": 24.83, "volume": 1122013.0}, {"date": "2025-03-14", "close": 25.86, "volume": 1156020.0}, {"date": "2025-03-17", "close": 25.33, "volume": 1946171.0}, {"date": "2025-03-18", "close": 25.38, "volume": 1357240.0}, {"date": "2025-03-19", "close": 25.46, "volume": 1206876.0}, {"date": "2025-03-20", "close": 25.33, "volume": 1217733.0}, {"date": "2025-03-21", "close": 24.8, "volume": 2764180.0}, {"date": "2025-03-24", "close": 25.45, "volume": 1178093.0}, {"date": "2025-03-25", "close": 25.6, "volume": 1266134.0}, {"date": "2025-03-26", "close": 26.02, "volume": 1375409.0}, {"date": "2025-03-27", "close": 25.74, "volume": 1384113.0}, {"date": "2025-03-28", "close": 25.26, "volume": 871920.0}, {"date": "2025-03-31", "close": 26.12, "volume": 1773069.0}, {"date": "2025-04-01", "close": 26.5, "volume": 1484308.0}, {"date": "2025-04-02", "close": 26.78, "volume": 998909.0}, {"date": "2025-04-03", "close": 22.71, "volume": 2418190.0}, {"date": "2025-04-04", "close": 19.82, "volume": 3109828.0}, {"date": "2025-04-07", "close": 20.06, "volume": 2783575.0}, {"date": "2025-04-08", "close": 18.98, "volume": 2270236.0}, {"date": "2025-04-09", "close": 21.71, "volume": 3468824.0}, {"date": "2025-04-10", "close": 18.42, "volume": 2907525.0}, {"date": "2025-04-11", "close": 19.21, "volume": 2071002.0}, {"date": "2025-04-14", "close": 19.23, "volume": 2019071.0}, {"date": "2025-04-15", "close": 19.7, "volume": 2027722.0}, {"date": "2025-04-16", "close": 19.65, "volume": 1976359.0}, {"date": "2025-04-17", "close": 20.59, "volume": 1349711.0}, {"date": "2025-04-21", "close": 19.78, "volume": 1495072.0}, {"date": "2025-04-22", "close": 19.83, "volume": 1081786.0}, {"date": "2025-04-23", "close": 19.8, "volume": 1576946.0}, {"date": "2025-04-24", "close": 20.21, "volume": 1584744.0}, {"date": "2025-04-25", "close": 19.97, "volume": 1018520.0}, {"date": "2025-04-28", "close": 19.82, "volume": 1246383.0}, {"date": "2025-04-29", "close": 19.85, "volume": 1324267.0}, {"date": "2025-04-30", "close": 18.89, "volume": 1785063.0}, {"date": "2025-05-01", "close": 19.64, "volume": 2690828.0}, {"date": "2025-05-02", "close": 20.23, "volume": 1471783.0}, {"date": "2025-05-05", "close": 19.45, "volume": 1386867.0}, {"date": "2025-05-06", "close": 19.21, "volume": 1265230.0}, {"date": "2025-05-07", "close": 19.0, "volume": 1728593.0}, {"date": "2025-05-08", "close": 18.34, "volume": 3359877.0}, {"date": "2025-05-09", "close": 18.28, "volume": 1713934.0}, {"date": "2025-05-12", "close": 19.27, "volume": 1952091.0}, {"date": "2025-05-13", "close": 19.12, "volume": 2133307.0}, {"date": "2025-05-14", "close": 18.77, "volume": 2004114.0}, {"date": "2025-05-15", "close": 18.17, "volume": 2484153.0}, {"date": "2025-05-16", "close": 17.8, "volume": 2038179.0}, {"date": "2025-05-19", "close": 16.82, "volume": 2345819.0}, {"date": "2025-05-20", "close": 16.11, "volume": 3184433.0}, {"date": "2025-05-21", "close": 15.21, "volume": 3681367.0}, {"date": "2025-05-22", "close": 15.62, "volume": 3320626.0}, {"date": "2025-05-23", "close": 15.46, "volume": 2405316.0}, {"date": "2025-05-27", "close": 15.4, "volume": 2616614.0}, {"date": "2025-05-28", "close": 15.2, "volume": 2203051.0}, {"date": "2025-05-29", "close": 15.32, "volume": 1548121.0}, {"date": "2025-05-30", "close": 15.25, "volume": 2082976.0}, {"date": "2025-06-02", "close": 15.69, "volume": 2786430.0}, {"date": "2025-06-03", "close": 16.86, "volume": 2451909.0}, {"date": "2025-06-04", "close": 16.42, "volume": 1412327.0}, {"date": "2025-06-05", "close": 16.28, "volume": 1643153.0}, {"date": "2025-06-06", "close": 16.75, "volume": 2717402.0}, {"date": "2025-06-09", "close": 17.61, "volume": 3217326.0}, {"date": "2025-06-10", "close": 18.88, "volume": 3452228.0}, {"date": "2025-06-11", "close": 18.1, "volume": 4273343.0}, {"date": "2025-06-12", "close": 17.99, "volume": 1934257.0}, {"date": "2025-06-13", "close": 18.29, "volume": 2650034.0}, {"date": "2025-06-16", "close": 18.03, "volume": 2786377.0}, {"date": "2025-06-17", "close": 18.09, "volume": 2242213.0}, {"date": "2025-06-18", "close": 17.38, "volume": 1679585.0}, {"date": "2025-06-20", "close": 17.11, "volume": 2044398.0}, {"date": "2025-06-23", "close": 16.35, "volume": 2388977.0}, {"date": "2025-06-24", "close": 15.94, "volume": 2667436.0}, {"date": "2025-06-25", "close": 15.48, "volume": 2346823.0}, {"date": "2025-06-26", "close": 15.53, "volume": 2348799.0}, {"date": "2025-06-27", "close": 15.4, "volume": 3022384.0}, {"date": "2025-06-30", "close": 15.16, "volume": 1863307.0}, {"date": "2025-07-01", "close": 15.92, "volume": 3364886.0}, {"date": "2025-07-02", "close": 16.56, "volume": 2076449.0}, {"date": "2025-07-03", "close": 16.42, "volume": 1033228.0}, {"date": "2025-07-07", "close": 16.05, "volume": 2163650.0}, {"date": "2025-07-08", "close": 17.27, "volume": 2816013.0}, {"date": "2025-07-09", "close": 17.08, "volume": 1652726.0}, {"date": "2025-07-10", "close": 17.22, "volume": 1540375.0}, {"date": "2025-07-11", "close": 17.17, "volume": 1717968.0}, {"date": "2025-07-14", "close": 16.47, "volume": 1956278.0}, {"date": "2025-07-15", "close": 15.47, "volume": 1861124.0}, {"date": "2025-07-16", "close": 15.59, "volume": 1793506.0}, {"date": "2025-07-17", "close": 15.99, "volume": 1739787.0}, {"date": "2025-07-18", "close": 15.52, "volume": 1671308.0}, {"date": "2025-07-21", "close": 15.35, "volume": 1391443.0}, {"date": "2025-07-22", "close": 15.93, "volume": 1714674.0}, {"date": "2025-07-23", "close": 17.06, "volume": 2003785.0}, {"date": "2025-07-24", "close": 16.82, "volume": 2462888.0}, {"date": "2025-07-25", "close": 16.74, "volume": 1193123.0}, {"date": "2025-07-28", "close": 17.5, "volume": 1537462.0}, {"date": "2025-07-29", "close": 17.23, "volume": 2140345.0}, {"date": "2025-07-30", "close": 16.46, "volume": 2171096.0}, {"date": "2025-07-31", "close": 16.21, "volume": 2311077.0}, {"date": "2025-08-01", "close": 15.66, "volume": 2577911.0}, {"date": "2025-08-04", "close": 15.42, "volume": 1760274.0}, {"date": "2025-08-05", "close": 15.61, "volume": 2591706.0}, {"date": "2025-08-06", "close": 15.49, "volume": 3162391.0}, {"date": "2025-08-07", "close": 15.98, "volume": 5210533.0}, {"date": "2025-08-08", "close": 17.29, "volume": 3927529.0}, {"date": "2025-08-11", "close": 17.53, "volume": 3645145.0}, {"date": "2025-08-12", "close": 17.59, "volume": 1856062.0}, {"date": "2025-08-13", "close": 17.95, "volume": 2158335.0}, {"date": "2025-08-14", "close": 18.35, "volume": 2242848.0}, {"date": "2025-08-15", "close": 17.69, "volume": 2532764.0}, {"date": "2025-08-18", "close": 17.59, "volume": 1769368.0}, {"date": "2025-08-19", "close": 17.8, "volume": 1678153.0}, {"date": "2025-08-20", "close": 17.75, "volume": 1946888.0}, {"date": "2025-08-21", "close": 17.93, "volume": 1845293.0}, {"date": "2025-08-22", "close": 18.92, "volume": 1944447.0}, {"date": "2025-08-25", "close": 18.77, "volume": 1246329.0}, {"date": "2025-08-26", "close": 18.95, "volume": 2149881.0}, {"date": "2025-08-27", "close": 19.77, "volume": 2475107.0}, {"date": "2025-08-28", "close": 20.22, "volume": 1988998.0}, {"date": "2025-08-29", "close": 20.89, "volume": 2134045.0}, {"date": "2025-09-02", "close": 21.23, "volume": 1914860.0}, {"date": "2025-09-03", "close": 20.07, "volume": 1997943.0}, {"date": "2025-09-04", "close": 20.81, "volume": 1817149.0}, {"date": "2025-09-05", "close": 20.2, "volume": 1403705.0}, {"date": "2025-09-08", "close": 20.04, "volume": 1696259.0}, {"date": "2025-09-09", "close": 20.02, "volume": 1510993.0}, {"date": "2025-09-10", "close": 20.86, "volume": 1598432.0}, {"date": "2025-09-11", "close": 20.9, "volume": 1998894.0}, {"date": "2025-09-12", "close": 21.08, "volume": 1690686.0}, {"date": "2025-09-15", "close": 20.91, "volume": 1533102.0}, {"date": "2025-09-16", "close": 21.77, "volume": 1343726.0}, {"date": "2025-09-17", "close": 20.84, "volume": 1545397.0}, {"date": "2025-09-18", "close": 21.23, "volume": 1551841.0}, {"date": "2025-09-19", "close": 20.54, "volume": 2990041.0}, {"date": "2025-09-22", "close": 21.24, "volume": 2341992.0}, {"date": "2025-09-23", "close": 21.8, "volume": 1890965.0}, {"date": "2025-09-24", "close": 22.2, "volume": 1333449.0}, {"date": "2025-09-25", "close": 21.91, "volume": 1403149.0}, {"date": "2025-09-26", "close": 22.65, "volume": 2071379.0}, {"date": "2025-09-29", "close": 22.3, "volume": 2517536.0}, {"date": "2025-09-30", "close": 22.09, "volume": 1710728.0}, {"date": "2025-10-01", "close": 23.11, "volume": 1915143.0}, {"date": "2025-10-02", "close": 22.9, "volume": 1476320.0}, {"date": "2025-10-03", "close": 23.05, "volume": 1263334.0}, {"date": "2025-10-06", "close": 23.67, "volume": 1705602.0}, {"date": "2025-10-07", "close": 23.73, "volume": 1433775.0}, {"date": "2025-10-08", "close": 23.79, "volume": 1262078.0}, {"date": "2025-10-09", "close": 23.23, "volume": 1372473.0}, {"date": "2025-10-10", "close": 21.85, "volume": 1757094.0}, {"date": "2025-10-13", "close": 22.83, "volume": 1104593.0}, {"date": "2025-10-14", "close": 22.72, "volume": 1122370.0}, {"date": "2025-10-15", "close": 23.15, "volume": 1150839.0}, {"date": "2025-10-16", "close": 23.12, "volume": 1117789.0}, {"date": "2025-10-17", "close": 23.11, "volume": 1056456.0}, {"date": "2025-10-20", "close": 23.58, "volume": 839527.0}, {"date": "2025-10-21", "close": 23.32, "volume": 1162891.0}, {"date": "2025-10-22", "close": 23.49, "volume": 1502913.0}, {"date": "2025-10-23", "close": 25.69, "volume": 2008764.0}, {"date": "2025-10-24", "close": 25.64, "volume": 1552511.0}, {"date": "2025-10-27", "close": 25.4, "volume": 1138264.0}, {"date": "2025-10-28", "close": 25.32, "volume": 1395298.0}, {"date": "2025-10-29", "close": 26.58, "volume": 2509305.0}, {"date": "2025-10-30", "close": 26.68, "volume": 1992305.0}, {"date": "2025-10-31", "close": 26.26, "volume": 1204918.0}, {"date": "2025-11-03", "close": 26.9, "volume": 1496172.0}, {"date": "2025-11-04", "close": 26.11, "volume": 1231768.0}, {"date": "2025-11-05", "close": 26.35, "volume": 1196354.0}, {"date": "2025-11-06", "close": 26.36, "volume": 894530.0}, {"date": "2025-11-07", "close": 26.19, "volume": 1857692.0}, {"date": "2025-11-10", "close": 26.83, "volume": 1002065.0}, {"date": "2025-11-11", "close": 27.82, "volume": 1530511.0}, {"date": "2025-11-12", "close": 26.62, "volume": 1522595.0}, {"date": "2025-11-13", "close": 26.98, "volume": 1926312.0}, {"date": "2025-11-14", "close": 27.83, "volume": 2439393.0}, {"date": "2025-11-17", "close": 27.61, "volume": 2902712.0}, {"date": "2025-11-18", "close": 26.56, "volume": 3596244.0}, {"date": "2025-11-19", "close": 27.2, "volume": 2231248.0}, {"date": "2025-11-20", "close": 26.1, "volume": 2332224.0}, {"date": "2025-11-21", "close": 26.74, "volume": 1628894.0}, {"date": "2025-11-24", "close": 26.75, "volume": 1930709.0}, {"date": "2025-11-25", "close": 27.58, "volume": 1656244.0}, {"date": "2025-11-26", "close": 27.73, "volume": 1512147.0}, {"date": "2025-11-28", "close": 27.9, "volume": 446305.0}, {"date": "2025-12-01", "close": 28.38, "volume": 1355613.0}, {"date": "2025-12-02", "close": 28.96, "volume": 1444472.0}, {"date": "2025-12-03", "close": 30.31, "volume": 1388279.0}, {"date": "2025-12-04", "close": 30.07, "volume": 1199772.0}, {"date": "2025-12-05", "close": 29.88, "volume": 1112940.0}, {"date": "2025-12-08", "close": 29.3, "volume": 1356639.0}, {"date": "2025-12-09", "close": 29.75, "volume": 968063.0}, {"date": "2025-12-10", "close": 30.44, "volume": 1653942.0}, {"date": "2025-12-11", "close": 30.85, "volume": 1331088.0}, {"date": "2025-12-12", "close": 29.41, "volume": 1710133.0}, {"date": "2025-12-15", "close": 28.94, "volume": 1811576.0}, {"date": "2025-12-16", "close": 27.34, "volume": 2108150.0}, {"date": "2025-12-17", "close": 28.01, "volume": 1470728.0}, {"date": "2025-12-18", "close": 27.68, "volume": 1552912.0}, {"date": "2025-12-19", "close": 27.94, "volume": 2760372.0}, {"date": "2025-12-22", "close": 28.27, "volume": 1230859.0}, {"date": "2025-12-23", "close": 28.09, "volume": 764562.0}, {"date": "2025-12-24", "close": 27.98, "volume": 524881.0}, {"date": "2025-12-26", "close": 27.85, "volume": 837721.0}, {"date": "2025-12-29", "close": 28.56, "volume": 1051789.0}, {"date": "2025-12-30", "close": 28.93, "volume": 970459.0}, {"date": "2025-12-31", "close": 28.68, "volume": 992920.0}, {"date": "2026-01-02", "close": 29.94, "volume": 1339541.0}, {"date": "2026-01-05", "close": 31.17, "volume": 2399168.0}, {"date": "2026-01-06", "close": 31.06, "volume": 1722387.0}, {"date": "2026-01-07", "close": 30.38, "volume": 1315212.0}, {"date": "2026-01-08", "close": 31.41, "volume": 1322688.0}, {"date": "2026-01-09", "close": 30.63, "volume": 1269227.0}, {"date": "2026-01-12", "close": 30.58, "volume": 1452139.0}, {"date": "2026-01-13", "close": 31.27, "volume": 1458298.0}, {"date": "2026-01-14", "close": 32.27, "volume": 1535549.0}, {"date": "2026-01-15", "close": 32.27, "volume": 2241734.0}, {"date": "2026-01-16", "close": 32.38, "volume": 945505.0}, {"date": "2026-01-20", "close": 31.98, "volume": 1417627.0}, {"date": "2026-01-21", "close": 33.01, "volume": 1792001.0}, {"date": "2026-01-22", "close": 32.93, "volume": 1492211.0}, {"date": "2026-01-23", "close": 32.3, "volume": 1611053.0}, {"date": "2026-01-26", "close": 32.46, "volume": 2572455.0}, {"date": "2026-01-27", "close": 33.32, "volume": 1882765.0}, {"date": "2026-01-28", "close": 33.1, "volume": 1908099.0}, {"date": "2026-01-29", "close": 33.7, "volume": 2177056.0}, {"date": "2026-01-30", "close": 33.88, "volume": 1757620.0}, {"date": "2026-02-02", "close": 34.25, "volume": 1886966.0}, {"date": "2026-02-03", "close": 35.49, "volume": 1695730.0}, {"date": "2026-02-04", "close": 36.41, "volume": 3077008.0}, {"date": "2026-02-05", "close": 34.53, "volume": 3977156.0}, {"date": "2026-02-06", "close": 35.97, "volume": 2139462.0}, {"date": "2026-02-09", "close": 35.71, "volume": 1977252.0}, {"date": "2026-02-10", "close": 34.23, "volume": 2800485.0}, {"date": "2026-02-11", "close": 34.32, "volume": 2558526.0}, {"date": "2026-02-12", "close": 32.87, "volume": 2587309.0}, {"date": "2026-02-13", "close": 33.2, "volume": 2207298.0}, {"date": "2026-02-17", "close": 33.31, "volume": 1407878.0}, {"date": "2026-02-18", "close": 34.79, "volume": 1700269.0}, {"date": "2026-02-19", "close": 35.96, "volume": 1970668.0}, {"date": "2026-02-20", "close": 35.63, "volume": 1644059.0}, {"date": "2026-02-23", "close": 35.13, "volume": 1586305.0}, {"date": "2026-02-24", "close": 34.74, "volume": 1256690.0}, {"date": "2026-02-25", "close": 34.26, "volume": 1122851.0}, {"date": "2026-02-26", "close": 34.59, "volume": 1177425.0}, {"date": "2026-02-27", "close": 35.22, "volume": 1661095.0}, {"date": "2026-03-02", "close": 35.09, "volume": 1545073.0}, {"date": "2026-03-03", "close": 33.96, "volume": 1535822.0}, {"date": "2026-03-04", "close": 34.32, "volume": 1188882.0}, {"date": "2026-03-05", "close": 34.13, "volume": 1485806.0}, {"date": "2026-03-06", "close": 34.09, "volume": 1291152.0}, {"date": "2026-03-09", "close": 34.37, "volume": 1614472.0}, {"date": "2026-03-10", "close": 34.96, "volume": 1838080.0}, {"date": "2026-03-11", "close": 34.74, "volume": 1158451.0}, {"date": "2026-03-12", "close": 33.85, "volume": 1153825.0}, {"date": "2026-03-13", "close": 35.65, "volume": 1507600.0}, {"date": "2026-03-16", "close": 34.65, "volume": 1671110.0}, {"date": "2026-03-17", "close": 35.61, "volume": 1163988.0}, {"date": "2026-03-18", "close": 36.17, "volume": 1540709.0}, {"date": "2026-03-19", "close": 35.95, "volume": 2051798.0}, {"date": "2026-03-20", "close": 36.48, "volume": 2380607.0}, {"date": "2026-03-23", "close": 37.13, "volume": 1547011.0}, {"date": "2026-03-24", "close": 37.28, "volume": 1568025.0}, {"date": "2026-03-25", "close": 36.36, "volume": 1777128.0}, {"date": "2026-03-26", "close": 36.95, "volume": 1171668.0}, {"date": "2026-03-27", "close": 36.15, "volume": 1817096.0}, {"date": "2026-03-30", "close": 35.84, "volume": 927319.0}, {"date": "2026-03-31", "close": 36.03, "volume": 1527702.0}, {"date": "2026-04-01", "close": 34.54, "volume": 1292017.0}, {"date": "2026-04-02", "close": 34.81, "volume": 734960.0}, {"date": "2026-04-06", "close": 34.92, "volume": 654658.0}, {"date": "2026-04-07", "close": 35.88, "volume": 1013108.0}, {"date": "2026-04-08", "close": 35.36, "volume": 1710427.0}, {"date": "2026-04-09", "close": 35.22, "volume": 1389099.0}, {"date": "2026-04-10", "close": 34.68, "volume": 580720.0}, {"date": "2026-04-13", "close": 35.74, "volume": 1000653.0}, {"date": "2026-04-14", "close": 34.11, "volume": 1243069.0}, {"date": "2026-04-15", "close": 34.51, "volume": 809693.0}, {"date": "2026-04-16", "close": 34.94, "volume": 992256.0}, {"date": "2026-04-17", "close": 33.64, "volume": 1408971.0}, {"date": "2026-04-20", "close": 33.67, "volume": 801795.0}, {"date": "2026-04-21", "close": 35.63, "volume": 1660655.0}, {"date": "2026-04-22", "close": 36.41, "volume": 892566.0}, {"date": "2026-04-23", "close": 37.58, "volume": 919733.0}, {"date": "2026-04-24", "close": 38.36, "volume": 1325198.0}, {"date": "2026-04-27", "close": 38.66, "volume": 999044.0}, {"date": "2026-04-28", "close": 39.29, "volume": 903003.0}, {"date": "2026-04-29", "close": 41.05, "volume": 1080264.0}, {"date": "2026-04-30", "close": 40.38, "volume": 1320418.0}, {"date": "2026-05-01", "close": 40.43, "volume": 998325.0}, {"date": "2026-05-04", "close": 40.65, "volume": 953734.0}, {"date": "2026-05-05", "close": 41.53, "volume": 1243450.0}, {"date": "2026-05-06", "close": 39.83, "volume": 1365781.0}, {"date": "2026-05-07", "close": 36.9, "volume": 2865620.0}, {"date": "2026-05-08", "close": 37.78, "volume": 1315541.0}, {"date": "2026-05-11", "close": 38.63, "volume": 1047568.0}, {"date": "2026-05-12", "close": 39.17, "volume": 789666.0}, {"date": "2026-05-13", "close": 38.24, "volume": 984389.0}, {"date": "2026-05-14", "close": 39.39, "volume": 828247.0}, {"date": "2026-05-15", "close": 39.5, "volume": 1157879.0}, {"date": "2026-05-18", "close": 41.53, "volume": 1911369.0}, {"date": "2026-05-19", "close": 40.95, "volume": 1043124.0}, {"date": "2026-05-20", "close": 40.88, "volume": 892256.0}, {"date": "2026-05-21", "close": 39.61, "volume": 914053.0}, {"date": "2026-05-22", "close": 39.88, "volume": 983259.0}, {"date": "2026-05-26", "close": 40.25, "volume": 1138144.0}, {"date": "2026-05-27", "close": 38.49, "volume": 1091514.0}, {"date": "2026-05-28", "close": 38.07, "volume": 1280430.0}, {"date": "2026-05-29", "close": 38.15, "volume": 1412964.0}, {"date": "2026-06-01", "close": 39.23, "volume": 1208357.0}, {"date": "2026-06-02", "close": 39.36, "volume": 969737.0}, {"date": "2026-06-03", "close": 38.44, "volume": 1394799.0}, {"date": "2026-06-04", "close": 39.6, "volume": 1157032.0}, {"date": "2026-06-05", "close": 37.46, "volume": 709263.0}, {"date": "2026-06-08", "close": 39.14, "volume": 1348729.0}, {"date": "2026-06-09", "close": 37.91, "volume": 1031318.0}, {"date": "2026-06-10", "close": 39.37, "volume": 889624.0}, {"date": "2026-06-11", "close": 39.19, "volume": 846438.0}, {"date": "2026-06-12", "close": 39.25, "volume": 691359.0}, {"date": "2026-06-15", "close": 37.0, "volume": 1859152.0}, {"date": "2026-06-16", "close": 36.36, "volume": 1427670.0}, {"date": "2026-06-17", "close": 35.78, "volume": 764298.0}, {"date": "2026-06-18", "close": 34.97, "volume": 2141870.0}, {"date": "2026-06-22", "close": 35.45, "volume": 817526.0}, {"date": "2026-06-23", "close": 35.59, "volume": 886567.0}, {"date": "2026-06-24", "close": 32.76, "volume": 1774179.0}, {"date": "2026-06-25", "close": 34.01, "volume": 1380960.0}, {"date": "2026-06-26", "close": 33.8, "volume": 3474036.0}, {"date": "2026-06-29", "close": 33.35, "volume": 1194774.0}, {"date": "2026-06-30", "close": 32.74, "volume": 1014855.0}, {"date": "2026-07-01", "close": 30.92, "volume": 1554280.0}, {"date": "2026-07-02", "close": 31.3, "volume": 1301659.0}, {"date": "2026-07-06", "close": 30.53, "volume": 1308261.0}, {"date": "2026-07-07", "close": 31.83, "volume": 1747675.0}, {"date": "2026-07-08", "close": 33.0, "volume": 1275267.0}, {"date": "2026-07-09", "close": 32.75, "volume": 859082.0}, {"date": "2026-07-10", "close": 33.33, "volume": 1037585.0}, {"date": "2026-07-13", "close": 33.97, "volume": 1187812.0}, {"date": "2026-07-14", "close": 33.74, "volume": 863224.0}, {"date": "2026-07-15", "close": 33.39, "volume": 1113480.0}, {"date": "2026-07-16", "close": 33.42, "volume": 960871.0}, {"date": "2026-07-17", "close": 34.14, "volume": 1095034.0}, {"date": "2026-07-20", "close": 33.69, "volume": 616116.0}, {"date": "2026-07-21", "close": 34.59, "volume": 725518.0}, {"date": "2026-07-22", "close": 35.24, "volume": 1131125.0}, {"date": "2026-07-23", "close": 35.07, "volume": 744054.0}, {"date": "2026-07-24", "close": 35.34, "volume": 909202.0}, {"date": "2026-07-27", "close": 33.63, "volume": 1016598.0}, {"date": "2026-07-28", "close": 33.11, "volume": 1107604.0}, {"date": "2026-07-29", "close": 33.46, "volume": 1121136.0}, {"date": "2026-07-30", "close": 33.77, "volume": 891245.0}, {"date": "2026-07-31", "close": 34.57, "volume": 823613.0}, {"date": "2026-08-03", "close": 34.16, "volume": 1033946.0}, {"date": "2026-08-04", "close": 34.49, "volume": 1064010.0}, {"date": "2026-08-05", "close": 33.28, "volume": 874470.0}, {"date": "2026-08-06", "close": 37.07, "volume": 2585277.0}, {"date": "2026-08-07", "close": 37.1, "volume": 1296822.0}], "refreshing": true}