{"ticker": "KBH", "overview": {"cik": "795266", "ticker": "KBH", "name": "KB HOME", "industry": "Operative Builders", "country": "United States", "sic": "1531", "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001690867-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001063463-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001968582-26-000787", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001965301-26-000106", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000884", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001460", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001074923-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001871453-26-000007", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-14", "title": "Form S-3ASR", "accession": "0001193125-26-303406", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001074923-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005206", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-09", "title": "Quarterly report", "accession": "0000795266-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000795266-26-000060", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-05", "title": "FORM 11-K", "accession": "0000795266-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001235", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000795266-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001352848-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001541140-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001553750-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001302395-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001827865-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001394299-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001690867-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001969444-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001871453-26-000004", "price_sensitive": false}]}, "description": "KB HOME trades as KBH on the NYSE and is registered in the United States, classified under Operative Builders (SIC 1531). Privy Trades holds 726 insider filings for the company, from October 2003 to August 2026. Across those, 32 insiders disclosed 21 open-market purchases totalling $5.33M against 122 sales totalling $575.83M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 21, "buy_sum": 5329219.95, "sell_n": 122, "sell_sum": 575828411.1736, "net": -570499191.2235999, "insiders": 32, "first_date": "2003-10-01", "last_date": "2026-08-06"}, "metrics": {"ticker": "KBH", "has_prices": true, "as_of": "2026-08-07", "last": 58.59, "prev_close": 56.95, "change": 1.6400000000000006, "change_pct": 0.028797190517998252, "session_volume": 855353.0, "vwap_5": 57.65057818425583, "vwap_20": 56.532354443139965, "vwap_60": 54.836633100590134, "vwap_250": 58.276154924979174, "high_52w": 66.36, "low_52w": 45.04, "avg_volume_20": 1030298.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003811", "src": "13DG", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.6% passive stake in KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003811-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "0001690867-26-000004", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Arthur Reginald Collins", "who_key": "Collins Arthur Reginald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 227840.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director sells $228K of KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1690867/000169086726000004/0001690867-26-000004-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "0001063463-26-000004", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Albert Z. Praw", "who_key": "PRAW ALBERT Z", "role": "EVP, Real Estate & Bus. Dev.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1292280.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "An insider cashes out $1.3M of KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/1063463/000106346326000004/0001063463-26-000004-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129100}, {"id": "13DG-0002100119-26-001460", "src": "13DG", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Home Kb", "who_key": "KB HOME", "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": "Operative Builders", "country": "United States", "headline": "KB HOME takes a 5.11% passive stake in KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/0002100119-26-001460-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0002100121-26-000884", "src": "13DG", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Home Kb", "who_key": "KB HOME", "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": "Operative Builders", "country": "United States", "headline": "KB HOME takes a 5.21% passive stake in KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/0002100121-26-000884-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001074923-26-000011", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Jeffrey T. Mezger", "who_key": "MEZGER JEFFREY T", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15211672.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Big sell in KBH \u2014 A board member offloads $15.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000107492326000011/0001074923-26-000011-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159340}, {"id": "0001871453-26-000007", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Robert V. McGibney", "who_key": "McGibney Robert V.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1140547.51, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "$1.1M sale: The CEO lightens up on KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000187145326000007/0001871453-26-000007-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162220}, {"id": "13DG-0000315066-26-001235", "src": "13DG", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "FMR LLC moves to a 8.1% passive stake in KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001235-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "0001871453-26-000004", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Robert V. McGibney", "who_key": "McGibney Robert V.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CEO files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000187145326000004/0001871453-26-000004-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}, {"id": "0001969444-26-000002", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Jose Miguel Barra", "who_key": "Barra Jose Miguel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000196944426000002/0001969444-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}, {"id": "0001690867-26-000002", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Arthur Reginald Collins", "who_key": "Collins Arthur Reginald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000169086726000002/0001690867-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}, {"id": "0001394299-26-000002", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Dorene Dominguez", "who_key": "Dominguez Dorene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000139429926000002/0001394299-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}, {"id": "0001827865-26-000002", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Kevin Paul Eltife", "who_key": "Eltife Kevin Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000182786526000002/0001827865-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}, {"id": "0001302395-26-000002", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Stuart A. Gabriel", "who_key": "Gabriel Stuart A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000130239526000002/0001302395-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}, {"id": "0001553750-26-000002", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Thomas W. Gilligan", "who_key": "Gilligan Thomas W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000155375026000002/0001553750-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}, {"id": "0001541140-26-000002", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Cheryl Janet Henry", "who_key": "HENRY CHERYL JANET", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000154114026000002/0001541140-26-000002-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}, {"id": "0001352848-26-000006", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Jodee A. Kozlak", "who_key": "Kozlak Jodee A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000135284826000006/0001352848-26-000006-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}, {"id": "0001796799-26-000003", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Robert R. Dillard", "who_key": "Dillard Robert R", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 124681.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CFO files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000179679926000003/0001796799-26-000003-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287500}, {"id": "13DG-0000102909-26-001642", "src": "13DG", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Home Kb", "who_key": "KB HOME", "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": "Operative Builders", "country": "United States", "headline": "KB HOME adjusts its stake in KBH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/0000102909-26-001642-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "0001063460-26-000004", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "William R. Hollinger", "who_key": "HOLLINGER WILLIAM R", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 868685.8999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "C-suite exec files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000106346026000004/0001063460-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368140}, {"id": "0001312604-26-000006", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Brian J. Woram", "who_key": "Woram Brian J", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1406431.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000131260426000006/0001312604-26-000006-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368140}, {"id": "0001063463-26-000002", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Albert Z. Praw", "who_key": "PRAW ALBERT Z", "role": "EVP, Real Estate & Bus. Dev.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1489166.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000106346326000002/0001063463-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368140}, {"id": "0001871453-26-000002", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Robert V. McGibney", "who_key": "McGibney Robert V.", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2787004.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "President files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000187145326000002/0001871453-26-000002-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368140}, {"id": "0001074923-26-000006", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Jeffrey T. Mezger", "who_key": "MEZGER JEFFREY T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6967444.699999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CEO files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000107492326000006/0001074923-26-000006-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368140}, {"id": "0001312604-26-000004", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Brian J. Woram", "who_key": "Woram Brian J", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10154.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000131260426000004/0001312604-26-000004-index.htm", "trade_date": "2026-01-25", "timestamp": "2026-01-25", "mins": 405580}, {"id": "0001074923-26-000004", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Jeffrey T. Mezger", "who_key": "MEZGER JEFFREY T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 186802.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CEO files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000107492326000004/0001074923-26-000004-index.htm", "trade_date": "2026-01-25", "timestamp": "2026-01-25", "mins": 405580}, {"id": "0001063460-26-000002", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "William R. Hollinger", "who_key": "HOLLINGER WILLIAM R", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19499.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "C-suite exec files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000106346026000002/0001063460-26-000002-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414220}, {"id": "0001312604-26-000002", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Brian J. Woram", "who_key": "Woram Brian J", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 70456.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000131260426000002/0001312604-26-000002-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414220}, {"id": "0001074923-26-000002", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Jeffrey T. Mezger", "who_key": "MEZGER JEFFREY T", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 777660.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CEO files routine paperwork on KBH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000107492326000002/0001074923-26-000002-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414220}, {"id": "0001063463-25-000005", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Albert Z. Praw", "who_key": "PRAW ALBERT Z", "role": "EVP, Real Estate & Bus. Dev.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1218662.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "An insider takes $1.2M off the table in KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000106346325000005/0001063463-25-000005-index.htm", "trade_date": "2025-11-04", "timestamp": "2025-11-04", "mins": 523660}], "recent_buys": [{"id": "0000795266-16-000095", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Robert L. Patton Jr.", "who_key": "PATTON ROBERT L. JR.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1262515.25, "score": 67.2, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The boardroom is buying: $1.3M of KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526616000095/0000795266-16-000095-index.htm", "trade_date": "2016-02-11", "timestamp": "2016-02-11", "mins": 5641420}, {"id": "0000795266-16-000093", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Robert L. Patton Jr.", "who_key": "PATTON ROBERT L. JR.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 651559.7, "score": 63.8, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "A director backs KBH with $652K", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526616000093/0000795266-16-000093-index.htm", "trade_date": "2016-02-10", "timestamp": "2016-02-10", "mins": 5642860}, {"id": "0001639845-15-000005", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Nicholas S. Franklin", "who_key": "Franklin Nicholas S", "role": "EVP, Strategic Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 73800.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider buys $74K of KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000163984515000005/0001639845-15-000005-index.htm", "trade_date": "2015-04-27", "timestamp": "2015-04-27", "mins": 6059020}, {"id": "0001214896-12-000002", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Thomas F. Norton", "who_key": "Norton Thomas F", "role": "SVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 44950.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The whole bench is buying KBH \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489612000002/0001214896-12-000002-index.htm", "trade_date": "2012-03-29", "timestamp": "2012-03-29", "mins": 7677580}, {"id": "0001214896-11-000012", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Thomas S. Silk", "who_key": "Silk Thomas S", "role": "SVP, Marketing and Comm.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 30188.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "4 insiders pile into KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489611000012/0001214896-11-000012-index.htm", "trade_date": "2011-08-11", "timestamp": "2011-08-11", "mins": 8010220}, {"id": "0001214896-11-000011", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Jeffrey T. Mezger", "who_key": "MEZGER JEFFREY T", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101120.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "5 insiders pile into KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489611000011/0001214896-11-000011-index.htm", "trade_date": "2011-08-08", "timestamp": "2011-08-08", "mins": 8014540}, {"id": "0001214896-11-000010", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Brian J. Woram", "who_key": "Woram Brian J", "role": "EVP, Gen.Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 114000.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider cluster: 6 buying KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489611000010/0001214896-11-000010-index.htm", "trade_date": "2011-08-04", "timestamp": "2011-08-04", "mins": 8020300}, {"id": "0001214896-09-000012", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Raymond Silcock", "who_key": "SILCOCK RAYMOND", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 470550.0, "score": 66.2, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "That makes 7 insiders into KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489609000012/0001214896-09-000012-index.htm", "trade_date": "2009-10-14", "timestamp": "2009-10-14", "mins": 8969260}, {"id": "0001209191-08-039391", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Wendy C. Shiba", "who_key": "SHIBA WENDY C", "role": "EVP, Gen. Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 53820.00000000001, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "8 insiders now buying KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000120919108039391/0001209191-08-039391-index.htm", "trade_date": "2008-06-30", "timestamp": "2008-06-30", "mins": 9647500}, {"id": "0001214896-08-000002", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "John Staines", "who_key": "Staines John", "role": "SVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 39650.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "9 insiders pile into KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489608000002/0001214896-08-000002-index.htm", "trade_date": "2008-01-09", "timestamp": "2008-01-09", "mins": 9896620}, {"id": "0001214896-08-000001", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Wendy C. Shiba", "who_key": "SHIBA WENDY C", "role": "EVP, Gen. Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 55433.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The whole bench is buying KBH \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489608000001/0001214896-08-000001-index.htm", "trade_date": "2008-01-09", "timestamp": "2008-01-09", "mins": 9896620}, {"id": "0001214896-07-000029", "src": "INSIDERS", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Wendy C. Shiba", "who_key": "SHIBA WENDY C", "role": "EVP, Gen. Counsel, Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 38160.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "10 insiders now buying KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489607000029/0001214896-07-000029-index.htm", "trade_date": "2007-11-07", "timestamp": "2007-11-07", "mins": 9987340}], "institutional": [{"id": "13DG-0002012383-26-003811", "src": "13DG", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.6% passive stake in KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003811-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "13DG-0002100119-26-001460", "src": "13DG", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Home Kb", "who_key": "KB HOME", "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": "Operative Builders", "country": "United States", "headline": "KB HOME takes a 5.11% passive stake in KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/0002100119-26-001460-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0002100121-26-000884", "src": "13DG", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Home Kb", "who_key": "KB HOME", "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": "Operative Builders", "country": "United States", "headline": "KB HOME takes a 5.21% passive stake in KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/0002100121-26-000884-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0000315066-26-001235", "src": "13DG", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "FMR LLC moves to a 8.1% passive stake in KBH", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001235-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0000102909-26-001642", "src": "13DG", "ticker": "KBH", "cik": "795266", "company": "KB HOME", "company_raw": "KB HOME", "who": "Home Kb", "who_key": "KB HOME", "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": "Operative Builders", "country": "United States", "headline": "KB HOME adjusts its stake in KBH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/795266/0000102909-26-001642-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "KB Home Common Stock", "new_value": "KB HOME", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000795266", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000795266", "applied": 1, "detected_at": "2026-10-25T10:21:28.261859"}]}, "key_people": [{"who": "Bruce Karatz", "who_key": "KARATZ BRUCE", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 196976665.09600002, "net": -196976665.09600002, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 76091633.26, "date": "2005-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489605000055/0001214896-05-000055-index.htm"}, {"action": "SELL", "amount": 70590896.39999999, "date": "2004-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000120919104059470/0001209191-04-059470-index.htm"}, {"action": "SELL", "amount": 50294135.436000004, "date": "2004-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489604000018/0001214896-04-000018-index.htm"}], "latest": {"action": "SELL", "amount": 76091633.26, "date": "2005-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489605000055/0001214896-05-000055-index.htm"}}, {"who": "Jeffrey T. Mezger", "who_key": "MEZGER JEFFREY T", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 101120.0, "sold": 188713084.7072, "net": -188611964.7072, "trades": 22, "top_score": 49.8, "lean": "selling", "history": [{"action": "SELL", "amount": 15211672.16, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000107492326000011/0001074923-26-000011-index.htm"}, {"action": "SELL", "amount": 4726860.0, "date": "2024-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526624000029/0000795266-24-000029-index.htm"}, {"action": "SELL", "amount": 15118962.229999999, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526624000024/0000795266-24-000024-index.htm"}, {"action": "SELL", "amount": 6788410.98, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526623000069/0000795266-23-000069-index.htm"}, {"action": "SELL", "amount": 8457472.24, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526621000133/0000795266-21-000133-index.htm"}, {"action": "SELL", "amount": 13509990.6, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526621000128/0000795266-21-000128-index.htm"}, {"action": "SELL", "amount": 13509990.6, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526621000130/0000795266-21-000130-index.htm"}, {"action": "SELL", "amount": 5886945.55, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526620000100/0000795266-20-000100-index.htm"}, {"action": "SELL", "amount": 13839197.16, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526620000096/0000795266-20-000096-index.htm"}, {"action": "SELL", "amount": 128448.0, "date": "2020-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526620000094/0000795266-20-000094-index.htm"}, {"action": "SELL", "amount": 5346674.859999999, "date": "2020-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526620000092/0000795266-20-000092-index.htm"}, {"action": "SELL", "amount": 8775338.51, "date": "2020-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526620000010/0000795266-20-000010-index.htm"}, {"action": "SELL", "amount": 7359600.0, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526619000122/0000795266-19-000122-index.htm"}, {"action": "SELL", "amount": 2609512.62, "date": "2019-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526619000117/0000795266-19-000117-index.htm"}, {"action": "SELL", "amount": 12414255.67, "date": "2019-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526619000050/0000795266-19-000050-index.htm"}, {"action": "SELL", "amount": 6380058.42, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526618000073/0000795266-18-000073-index.htm"}, {"action": "SELL", "amount": 3015500.0, "date": "2018-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526618000071/0000795266-18-000071-index.htm"}, {"action": "SELL", "amount": 9125614.3, "date": "2017-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526617000067/0000795266-17-000067-index.htm"}, {"action": "SELL", "amount": 8236200.0, "date": "2016-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526616000147/0000795266-16-000147-index.htm"}, {"action": "BUY", "amount": 101120.0, "date": "2011-08-08", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489611000011/0001214896-11-000011-index.htm"}, {"action": "SELL", "amount": 5463550.807200001, "date": "2005-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489605000053/0001214896-05-000053-index.htm"}, {"action": "SELL", "amount": 22808830.0, "date": "2005-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489605000050/0001214896-05-000050-index.htm"}], "latest": {"action": "SELL", "amount": 15211672.16, "date": "2026-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000107492326000011/0001074923-26-000011-index.htm"}}, {"who": "Jeff Kaminski", "who_key": "Kaminski Jeff", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 36148824.22, "net": -36148824.22, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1891303.48, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526625000022/0000795266-25-000022-index.htm"}, {"action": "SELL", "amount": 2183500.0, "date": "2024-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526624000135/0000795266-24-000135-index.htm"}, {"action": "SELL", "amount": 2555150.19, "date": "2024-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526624000062/0000795266-24-000062-index.htm"}, {"action": "SELL", "amount": 11471335.63, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526624000022/0000795266-24-000022-index.htm"}, {"action": "SELL", "amount": 5544455.399999999, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526623000082/0000795266-23-000082-index.htm"}, {"action": "SELL", "amount": 3031446.7, "date": "2021-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526621000091/0000795266-21-000091-index.htm"}, {"action": "SELL", "amount": 1095582.2, "date": "2021-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526621000033/0000795266-21-000033-index.htm"}, {"action": "SELL", "amount": 495202.81999999995, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526619000123/0000795266-19-000123-index.htm"}, {"action": "SELL", "amount": 4066250.0, "date": "2018-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526618000009/0000795266-18-000009-index.htm"}, {"action": "SELL", "amount": 3814597.8, "date": "2017-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526617000049/0000795266-17-000049-index.htm"}], "latest": {"action": "SELL", "amount": 1891303.48, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526625000022/0000795266-25-000022-index.htm"}}, {"who": "William R. Hollinger", "who_key": "HOLLINGER WILLIAM R", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 29884748.056, "net": -29884748.056, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2749631.37, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526624000034/0000795266-24-000034-index.htm"}, {"action": "SELL", "amount": 229393.85, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526623000091/0000795266-23-000091-index.htm"}, {"action": "SELL", "amount": 2202500.0, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526621000037/0000795266-21-000037-index.htm"}, {"action": "SELL", "amount": 3509194.16, "date": "2021-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526621000029/0000795266-21-000029-index.htm"}, {"action": "SELL", "amount": 4929309.48, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526620000012/0000795266-20-000012-index.htm"}, {"action": "SELL", "amount": 2169000.0, "date": "2019-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526619000104/0000795266-19-000104-index.htm"}, {"action": "SELL", "amount": 1782725.52, "date": "2019-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526619000058/0000795266-19-000058-index.htm"}, {"action": "SELL", "amount": 1906353.4400000002, "date": "2018-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526618000077/0000795266-18-000077-index.htm"}, {"action": "SELL", "amount": 1331221.9500000002, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526617000065/0000795266-17-000065-index.htm"}, {"action": "SELL", "amount": 9075418.286, "date": "2004-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489604000092/0001214896-04-000092-index.htm"}], "latest": {"action": "SELL", "amount": 2749631.37, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526624000034/0000795266-24-000034-index.htm"}}, {"who": "Albert Z. Praw", "who_key": "PRAW ALBERT Z", "role": "EVP, Real Estate & Bus. Dev.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 28141323.9612, "net": -28141323.9612, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1292280.5, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1063463/000106346326000004/0001063463-26-000004-index.htm"}, {"action": "SELL", "amount": 1218662.72, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000106346325000005/0001063463-25-000005-index.htm"}, {"action": "SELL", "amount": 1450894.32, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526624000138/0000795266-24-000138-index.htm"}, {"action": "SELL", "amount": 1553637.6, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526624000088/0000795266-24-000088-index.htm"}, {"action": "SELL", "amount": 1976401.28, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526624000039/0000795266-24-000039-index.htm"}, {"action": "SELL", "amount": 856684.29, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526622000094/0000795266-22-000094-index.htm"}, {"action": "SELL", "amount": 763681.2, "date": "2020-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526620000089/0000795266-20-000089-index.htm"}, {"action": "SELL", "amount": 5994837.5600000005, "date": "2019-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526619000052/0000795266-19-000052-index.htm"}, {"action": "SELL", "amount": 3877500.0, "date": "2017-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526617000083/0000795266-17-000083-index.htm"}, {"action": "SELL", "amount": 2430807.724, "date": "2005-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489605000097/0001214896-05-000097-index.htm"}, {"action": "SELL", "amount": 2616108.4560000002, "date": "2005-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489605000040/0001214896-05-000040-index.htm"}, {"action": "SELL", "amount": 4109828.3112, "date": "2004-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000120919104047954/0001209191-04-047954-index.htm"}], "latest": {"action": "SELL", "amount": 1292280.5, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1063463/000106346326000004/0001063463-26-000004-index.htm"}}, {"who": "Brian J. Woram", "who_key": "Woram Brian J", "role": "EVP, Gen.Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 114000.0, "sold": 24272486.88, "net": -24158486.88, "trades": 14, "top_score": 49.7, "lean": "selling", "history": [{"action": "SELL", "amount": 5635729.44, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526624000030/0000795266-24-000030-index.htm"}, {"action": "SELL", "amount": 2112123.55, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526623000087/0000795266-23-000087-index.htm"}, {"action": "SELL", "amount": 1636217.2000000002, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526621000134/0000795266-21-000134-index.htm"}, {"action": "SELL", "amount": 3413655.0, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526621000035/0000795266-21-000035-index.htm"}, {"action": "SELL", "amount": 1823795.5, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526620000074/0000795266-20-000074-index.htm"}, {"action": "SELL", "amount": 594300.0, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526620000014/0000795266-20-000014-index.htm"}, {"action": "SELL", "amount": 3525845.0, "date": "2019-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526619000089/0000795266-19-000089-index.htm"}, {"action": "SELL", "amount": 1242800.0, "date": "2019-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526619000084/0000795266-19-000084-index.htm"}, {"action": "SELL", "amount": 1233690.0, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526619000082/0000795266-19-000082-index.htm"}, {"action": "SELL", "amount": 1161200.0, "date": "2019-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526619000080/0000795266-19-000080-index.htm"}, {"action": "SELL", "amount": 280200.0, "date": "2019-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526619000077/0000795266-19-000077-index.htm"}, {"action": "SELL", "amount": 270200.0, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526619000057/0000795266-19-000057-index.htm"}, {"action": "SELL", "amount": 1342731.19, "date": "2017-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526617000089/0000795266-17-000089-index.htm"}, {"action": "BUY", "amount": 114000.0, "date": "2011-08-04", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489611000010/0001214896-11-000010-index.htm"}], "latest": {"action": "SELL", "amount": 5635729.44, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000079526624000030/0000795266-24-000030-index.htm"}}, {"who": "John E. Goodwin", "who_key": "GOODWIN JOHN E", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 13136111.61, "net": -13136111.61, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1848148.7999999998, "date": "2005-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489605000027/0001214896-05-000027-index.htm"}, {"action": "SELL", "amount": 5839755.285, "date": "2005-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489605000025/0001214896-05-000025-index.htm"}, {"action": "SELL", "amount": 2705223.69, "date": "2004-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489604000090/0001214896-04-000090-index.htm"}, {"action": "SELL", "amount": 1384588.5, "date": "2004-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489604000088/0001214896-04-000088-index.htm"}, {"action": "SELL", "amount": 386952.39, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489604000082/0001214896-04-000082-index.htm"}, {"action": "SELL", "amount": 971442.9450000001, "date": "2004-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489604000077/0001214896-04-000077-index.htm"}], "latest": {"action": "SELL", "amount": 1848148.7999999998, "date": "2005-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489605000027/0001214896-05-000027-index.htm"}}, {"who": "Lawrence E. Oglesby", "who_key": "OGLESBY LAWRENCE E", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 9698227.377, "net": -9698227.377, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5593534.370999999, "date": "2005-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489605000056/0001214896-05-000056-index.htm"}, {"action": "SELL", "amount": 2360318.0900000003, "date": "2005-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489605000010/0001214896-05-000010-index.htm"}, {"action": "SELL", "amount": 1744374.9160000002, "date": "2003-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489603000066/0001214896-03-000066-index.htm"}], "latest": {"action": "SELL", "amount": 5593534.370999999, "date": "2005-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/795266/000121489605000056/0001214896-05-000056-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -1292280.5}, {"date": "2026-08-06", "net": -227840.0}], "announcements": [{"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001690867-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001063463-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001968582-26-000787", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001965301-26-000106", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000884", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001460", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001074923-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001871453-26-000007", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-14", "title": "Form S-3ASR", "accession": "0001193125-26-303406", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001074923-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005206", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-09", "title": "Quarterly report", "accession": "0000795266-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000795266-26-000060", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-05", "title": "FORM 11-K", "accession": "0000795266-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001235", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000795266-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001352848-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001541140-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001553750-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001302395-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001827865-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001394299-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001690867-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001969444-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "FORM 4", "accession": "0001871453-26-000004", "price_sensitive": false}], "performance": {"ticker": "KBH", "has_prices": true, "summary": {"n": 22, "avg": 2.6079817977364645, "win_rate": 1.0, "best": 2.7270992366412217, "worst": 0.10651558073654391, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 52.95, "return": 0.10651558073654391}, {"who": "PATTON ROBERT L. JR.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1262515.25, "date": "2016-02-11", "score": 67.2, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "PATTON ROBERT L. JR.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 651559.7, "date": "2016-02-10", "score": 63.8, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "Franklin Nicholas S", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Strategic Operations", "amount": 73800.0, "date": "2015-04-27", "score": 32.5, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "Norton Thomas F", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Human Resources", "amount": 44950.0, "date": "2012-03-29", "score": 40.2, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "Silk Thomas S", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Marketing and Comm.", "amount": 30188.0, "date": "2011-08-11", "score": 27.9, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "MEZGER JEFFREY T", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 101120.0, "date": "2011-08-08", "score": 49.8, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "Woram Brian J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Gen.Counsel & Secretary", "amount": 114000.0, "date": "2011-08-04", "score": 49.7, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "SILCOCK RAYMOND", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 470550.0, "date": "2009-10-14", "score": 66.2, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "SHIBA WENDY C", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Gen. Counsel, Secretary", "amount": 53820.00000000001, "date": "2008-06-30", "score": 37.3, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "Staines John", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Human Resources", "amount": 39650.0, "date": "2008-01-09", "score": 44.3, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "SHIBA WENDY C", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Gen. Counsel, Secretary", "amount": 55433.0, "date": "2008-01-09", "score": 35.3, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "SHIBA WENDY C", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Gen. Counsel, Secretary", "amount": 38160.0, "date": "2007-11-07", "score": 40.4, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "SHIBA WENDY C", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Gen. Counsel, Secretary", "amount": 54992.0, "date": "2007-10-30", "score": 37.4, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "Staines John", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Human Resources", "amount": 31160.0, "date": "2007-07-27", "score": 28.1, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "MASUDA KELLY", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Cap. Markets & Treasurer", "amount": 84900.0, "date": "2005-05-13", "score": 38.7, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "HIRST RICHARD B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Legal Officer", "amount": 996216.0, "date": "2005-04-25", "score": 60.9, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "LORA MELISSA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65000.0, "date": "2004-08-06", "score": 36.8, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "HIRST RICHARD B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Legal Officer", "amount": 245376.0, "date": "2004-06-23", "score": 62.4, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "MASUDA KELLY", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Cap. Markets & Treasurer", "amount": 71920.0, "date": "2004-04-15", "score": 47.4, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "SCHETTER CHARLES O", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Business Development", "amount": 72000.0, "date": "2004-04-15", "score": 34.4, "ref_price": 15.72, "return": 2.7270992366412217}, {"who": "LANNI J TERRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 771910.0, "date": "2004-04-02", "score": 49.7, "ref_price": 15.72, "return": 2.7270992366412217}]}, "price_series": [{"date": "2016-08-01", "close": 15.72, "volume": 1649689.0}, {"date": "2016-08-02", "close": 15.41, "volume": 1964234.0}, {"date": "2016-08-03", "close": 15.57, "volume": 2109373.0}, {"date": "2016-08-04", "close": 15.59, "volume": 1820501.0}, {"date": "2016-08-05", "close": 15.73, "volume": 1758379.0}, {"date": "2016-08-08", "close": 15.64, "volume": 885148.0}, {"date": "2016-08-09", "close": 15.73, "volume": 957647.0}, {"date": "2016-08-10", "close": 15.51, "volume": 1444044.0}, {"date": "2016-08-11", "close": 15.63, "volume": 1208608.0}, {"date": "2016-08-12", "close": 15.32, "volume": 1357796.0}, {"date": "2016-08-15", "close": 15.62, "volume": 1169737.0}, {"date": "2016-08-16", "close": 15.55, "volume": 854540.0}, {"date": "2016-08-17", "close": 15.27, "volume": 2145532.0}, {"date": "2016-08-18", "close": 15.26, "volume": 1143949.0}, {"date": "2016-08-19", "close": 15.29, "volume": 838407.0}, {"date": "2016-08-22", "close": 15.38, "volume": 989114.0}, {"date": "2016-08-23", "close": 16.13, "volume": 3223662.0}, {"date": "2016-08-24", "close": 15.88, "volume": 1475728.0}, {"date": "2016-08-25", "close": 15.92, "volume": 980421.0}, {"date": "2016-08-26", "close": 15.62, "volume": 1480571.0}, {"date": "2016-08-29", "close": 15.71, "volume": 1215233.0}, {"date": "2016-08-30", "close": 15.86, "volume": 2382410.0}, {"date": "2016-08-31", "close": 15.7, "volume": 1468230.0}, {"date": "2016-09-01", "close": 15.39, "volume": 2083349.0}, {"date": "2016-09-02", "close": 15.36, "volume": 2017067.0}, {"date": "2016-09-06", "close": 15.27, "volume": 1720423.0}, {"date": "2016-09-07", "close": 15.72, "volume": 2057000.0}, {"date": "2016-09-08", "close": 15.64, "volume": 2359756.0}, {"date": "2016-09-09", "close": 14.86, "volume": 1827679.0}, {"date": "2016-09-12", "close": 15.26, "volume": 1891635.0}, {"date": "2016-09-13", "close": 15.07, "volume": 3016477.0}, {"date": "2016-09-14", "close": 15.09, "volume": 2503843.0}, {"date": "2016-09-15", "close": 15.19, "volume": 1299579.0}, {"date": "2016-09-16", "close": 14.88, "volume": 3309576.0}, {"date": "2016-09-19", "close": 15.3, "volume": 5989818.0}, {"date": "2016-09-20", "close": 14.93, "volume": 4811289.0}, {"date": "2016-09-21", "close": 15.23, "volume": 5777398.0}, {"date": "2016-09-22", "close": 15.65, "volume": 3577555.0}, {"date": "2016-09-23", "close": 15.7, "volume": 2179514.0}, {"date": "2016-09-26", "close": 16.07, "volume": 3808409.0}, {"date": "2016-09-27", "close": 16.41, "volume": 3854183.0}, {"date": "2016-09-28", "close": 16.45, "volume": 2657457.0}, {"date": "2016-09-29", "close": 16.09, "volume": 2379433.0}, {"date": "2016-09-30", "close": 16.12, "volume": 1882273.0}, {"date": "2016-10-03", "close": 15.93, "volume": 1289617.0}, {"date": "2016-10-04", "close": 15.7, "volume": 2438121.0}, {"date": "2016-10-05", "close": 15.96, "volume": 3015868.0}, {"date": "2016-10-06", "close": 16.21, "volume": 2043295.0}, {"date": "2016-10-07", "close": 15.89, "volume": 2679683.0}, {"date": "2016-10-10", "close": 15.89, "volume": 1320216.0}, {"date": "2016-10-11", "close": 15.93, "volume": 2446683.0}, {"date": "2016-10-12", "close": 15.82, "volume": 1548321.0}, {"date": "2016-10-13", "close": 15.62, "volume": 1370960.0}, {"date": "2016-10-14", "close": 15.7, "volume": 1608923.0}, {"date": "2016-10-17", "close": 15.94, "volume": 1795267.0}, {"date": "2016-10-18", "close": 15.93, "volume": 1268197.0}, {"date": "2016-10-19", "close": 15.62, "volume": 3319228.0}, {"date": "2016-10-20", "close": 15.11, "volume": 2760142.0}, {"date": "2016-10-21", "close": 14.74, "volume": 2753000.0}, {"date": "2016-10-24", "close": 14.95, "volume": 1758601.0}, {"date": "2016-10-25", "close": 14.66, "volume": 2359385.0}, {"date": "2016-10-26", "close": 14.64, "volume": 1498541.0}, {"date": "2016-10-27", "close": 14.21, "volume": 3260950.0}, {"date": "2016-10-28", "close": 14.38, "volume": 1435213.0}, {"date": "2016-10-31", "close": 14.54, "volume": 1217260.0}, {"date": "2016-11-01", "close": 14.37, "volume": 2410401.0}, {"date": "2016-11-02", "close": 14.16, "volume": 2165663.0}, {"date": "2016-11-03", "close": 14.21, "volume": 2402628.0}, {"date": "2016-11-04", "close": 14.44, "volume": 2476964.0}, {"date": "2016-11-07", "close": 14.65, "volume": 1734942.0}, {"date": "2016-11-08", "close": 14.69, "volume": 3007871.0}, {"date": "2016-11-09", "close": 14.65, "volume": 4113290.0}, {"date": "2016-11-10", "close": 15.11, "volume": 4002704.0}, {"date": "2016-11-11", "close": 15.35, "volume": 2617819.0}, {"date": "2016-11-14", "close": 15.73, "volume": 1999755.0}, {"date": "2016-11-15", "close": 15.62, "volume": 1655649.0}, {"date": "2016-11-16", "close": 15.04, "volume": 2656867.0}, {"date": "2016-11-17", "close": 15.18, "volume": 3047729.0}, {"date": "2016-11-18", "close": 15.26, "volume": 1929801.0}, {"date": "2016-11-21", "close": 15.42, "volume": 1914682.0}, {"date": "2016-11-22", "close": 15.53, "volume": 1350355.0}, {"date": "2016-11-23", "close": 15.75, "volume": 1188356.0}, {"date": "2016-11-25", "close": 15.91, "volume": 808309.0}, {"date": "2016-11-28", "close": 16.04, "volume": 2261105.0}, {"date": "2016-11-29", "close": 16.21, "volume": 2725070.0}, {"date": "2016-11-30", "close": 15.84, "volume": 4960872.0}, {"date": "2016-12-01", "close": 15.08, "volume": 2868776.0}, {"date": "2016-12-02", "close": 15.07, "volume": 1797239.0}, {"date": "2016-12-05", "close": 15.43, "volume": 1476191.0}, {"date": "2016-12-06", "close": 16.08, "volume": 2647873.0}, {"date": "2016-12-07", "close": 16.55, "volume": 1974035.0}, {"date": "2016-12-08", "close": 17.26, "volume": 2757120.0}, {"date": "2016-12-09", "close": 17.21, "volume": 3806003.0}, {"date": "2016-12-12", "close": 17.14, "volume": 1794556.0}, {"date": "2016-12-13", "close": 17.06, "volume": 1747590.0}, {"date": "2016-12-14", "close": 16.32, "volume": 2897426.0}, {"date": "2016-12-15", "close": 16.25, "volume": 2720482.0}, {"date": "2016-12-16", "close": 16.54, "volume": 2867024.0}, {"date": "2016-12-19", "close": 16.43, "volume": 3801531.0}, {"date": "2016-12-20", "close": 16.43, "volume": 1607159.0}, {"date": "2016-12-21", "close": 16.58, "volume": 1156995.0}, {"date": "2016-12-22", "close": 16.25, "volume": 2153999.0}, {"date": "2016-12-23", "close": 16.15, "volume": 1049996.0}, {"date": "2016-12-27", "close": 16.26, "volume": 1116089.0}, {"date": "2016-12-28", "close": 16.01, "volume": 1435631.0}, {"date": "2016-12-29", "close": 16.04, "volume": 1425811.0}, {"date": "2016-12-30", "close": 15.81, "volume": 1329839.0}, {"date": "2017-01-03", "close": 16.23, "volume": 1931144.0}, {"date": "2017-01-04", "close": 16.96, "volume": 3264369.0}, {"date": "2017-01-05", "close": 17.08, "volume": 2396361.0}, {"date": "2017-01-06", "close": 16.21, "volume": 3609707.0}, {"date": "2017-01-09", "close": 16.16, "volume": 2073163.0}, {"date": "2017-01-10", "close": 16.25, "volume": 2693782.0}, {"date": "2017-01-11", "close": 16.6, "volume": 5559085.0}, {"date": "2017-01-12", "close": 16.65, "volume": 9985431.0}, {"date": "2017-01-13", "close": 16.25, "volume": 3664631.0}, {"date": "2017-01-17", "close": 16.65, "volume": 2298766.0}, {"date": "2017-01-18", "close": 16.51, "volume": 1991594.0}, {"date": "2017-01-19", "close": 16.21, "volume": 1566242.0}, {"date": "2017-01-20", "close": 16.35, "volume": 1442235.0}, {"date": "2017-01-23", "close": 16.28, "volume": 1917147.0}, {"date": "2017-01-24", "close": 16.75, "volume": 4735661.0}, {"date": "2017-01-25", "close": 16.89, "volume": 2634528.0}, {"date": "2017-01-26", "close": 17.16, "volume": 3469507.0}, {"date": "2017-01-27", "close": 16.61, "volume": 2923415.0}, {"date": "2017-01-30", "close": 16.39, "volume": 2449496.0}, {"date": "2017-01-31", "close": 16.38, "volume": 2423867.0}, {"date": "2017-02-01", "close": 16.37, "volume": 2114016.0}, {"date": "2017-02-02", "close": 16.26, "volume": 2260759.0}, {"date": "2017-02-03", "close": 16.4, "volume": 2119292.0}, {"date": "2017-02-06", "close": 16.5, "volume": 1713429.0}, {"date": "2017-02-07", "close": 16.32, "volume": 1983583.0}, {"date": "2017-02-08", "close": 16.25, "volume": 2382764.0}, {"date": "2017-02-09", "close": 16.32, "volume": 1492863.0}, {"date": "2017-02-10", "close": 16.55, "volume": 2291795.0}, {"date": "2017-02-13", "close": 16.36, "volume": 2124672.0}, {"date": "2017-02-14", "close": 16.11, "volume": 2215756.0}, {"date": "2017-02-15", "close": 16.67, "volume": 3781523.0}, {"date": "2017-02-16", "close": 16.74, "volume": 3855930.0}, {"date": "2017-02-17", "close": 16.75, "volume": 1777885.0}, {"date": "2017-02-21", "close": 17.07, "volume": 2062256.0}, {"date": "2017-02-22", "close": 16.89, "volume": 2079901.0}, {"date": "2017-02-23", "close": 16.93, "volume": 1168936.0}, {"date": "2017-02-24", "close": 17.24, "volume": 2080511.0}, {"date": "2017-02-27", "close": 17.8, "volume": 3360367.0}, {"date": "2017-02-28", "close": 17.75, "volume": 3835153.0}, {"date": "2017-03-01", "close": 18.01, "volume": 2788801.0}, {"date": "2017-03-02", "close": 17.8, "volume": 2136707.0}, {"date": "2017-03-03", "close": 18.08, "volume": 2187041.0}, {"date": "2017-03-06", "close": 18.05, "volume": 1217327.0}, {"date": "2017-03-07", "close": 18.19, "volume": 1575973.0}, {"date": "2017-03-08", "close": 18.74, "volume": 3756623.0}, {"date": "2017-03-09", "close": 18.44, "volume": 3952198.0}, {"date": "2017-03-10", "close": 18.64, "volume": 2792579.0}, {"date": "2017-03-13", "close": 18.58, "volume": 2250269.0}, {"date": "2017-03-14", "close": 18.52, "volume": 1541323.0}, {"date": "2017-03-15", "close": 18.91, "volume": 2164596.0}, {"date": "2017-03-16", "close": 19.61, "volume": 5157233.0}, {"date": "2017-03-17", "close": 19.47, "volume": 2964764.0}, {"date": "2017-03-20", "close": 19.38, "volume": 3120629.0}, {"date": "2017-03-21", "close": 19.12, "volume": 3821371.0}, {"date": "2017-03-22", "close": 19.11, "volume": 3378826.0}, {"date": "2017-03-23", "close": 19.32, "volume": 3759165.0}, {"date": "2017-03-24", "close": 19.61, "volume": 5026069.0}, {"date": "2017-03-27", "close": 19.36, "volume": 4091316.0}, {"date": "2017-03-28", "close": 19.82, "volume": 2372326.0}, {"date": "2017-03-29", "close": 19.9, "volume": 1804366.0}, {"date": "2017-03-30", "close": 19.99, "volume": 1877452.0}, {"date": "2017-03-31", "close": 19.88, "volume": 1873146.0}, {"date": "2017-04-03", "close": 19.77, "volume": 2122711.0}, {"date": "2017-04-04", "close": 19.52, "volume": 2229651.0}, {"date": "2017-04-05", "close": 19.44, "volume": 2099561.0}, {"date": "2017-04-06", "close": 19.88, "volume": 2702690.0}, {"date": "2017-04-07", "close": 19.74, "volume": 2611903.0}, {"date": "2017-04-10", "close": 20.05, "volume": 2312469.0}, {"date": "2017-04-11", "close": 20.04, "volume": 2698959.0}, {"date": "2017-04-12", "close": 20.04, "volume": 2323808.0}, {"date": "2017-04-13", "close": 20.09, "volume": 3139198.0}, {"date": "2017-04-17", "close": 20.55, "volume": 2216905.0}, {"date": "2017-04-18", "close": 20.68, "volume": 2108980.0}, {"date": "2017-04-19", "close": 20.7, "volume": 2663571.0}, {"date": "2017-04-20", "close": 20.47, "volume": 4050251.0}, {"date": "2017-04-21", "close": 20.43, "volume": 3156912.0}, {"date": "2017-04-24", "close": 20.44, "volume": 3105343.0}, {"date": "2017-04-25", "close": 20.44, "volume": 4687384.0}, {"date": "2017-04-26", "close": 21.17, "volume": 4064505.0}, {"date": "2017-04-27", "close": 21.13, "volume": 3104876.0}, {"date": "2017-04-28", "close": 20.6, "volume": 2583654.0}, {"date": "2017-05-01", "close": 20.63, "volume": 1752960.0}, {"date": "2017-05-02", "close": 20.29, "volume": 2543328.0}, {"date": "2017-05-03", "close": 20.1, "volume": 1819322.0}, {"date": "2017-05-04", "close": 20.21, "volume": 1925323.0}, {"date": "2017-05-05", "close": 20.35, "volume": 1279028.0}, {"date": "2017-05-08", "close": 20.44, "volume": 1424725.0}, {"date": "2017-05-09", "close": 20.82, "volume": 2045708.0}, {"date": "2017-05-10", "close": 20.93, "volume": 1474994.0}, {"date": "2017-05-11", "close": 20.96, "volume": 1740664.0}, {"date": "2017-05-12", "close": 20.91, "volume": 1054336.0}, {"date": "2017-05-15", "close": 21.29, "volume": 2016076.0}, {"date": "2017-05-16", "close": 21.52, "volume": 1993046.0}, {"date": "2017-05-17", "close": 20.82, "volume": 2570906.0}, {"date": "2017-05-18", "close": 20.99, "volume": 1688810.0}, {"date": "2017-05-19", "close": 21.44, "volume": 2515072.0}, {"date": "2017-05-22", "close": 21.46, "volume": 1818651.0}, {"date": "2017-05-23", "close": 21.18, "volume": 2307070.0}, {"date": "2017-05-24", "close": 21.28, "volume": 1766577.0}, {"date": "2017-05-25", "close": 21.3, "volume": 1154899.0}, {"date": "2017-05-26", "close": 21.32, "volume": 1255087.0}, {"date": "2017-05-30", "close": 21.25, "volume": 1314392.0}, {"date": "2017-05-31", "close": 20.98, "volume": 2192252.0}, {"date": "2017-06-01", "close": 21.29, "volume": 1654496.0}, {"date": "2017-06-02", "close": 21.8, "volume": 3345462.0}, {"date": "2017-06-05", "close": 21.39, "volume": 1155088.0}, {"date": "2017-06-06", "close": 21.43, "volume": 2545135.0}, {"date": "2017-06-07", "close": 21.38, "volume": 2361973.0}, {"date": "2017-06-08", "close": 21.36, "volume": 1968402.0}, {"date": "2017-06-09", "close": 21.44, "volume": 2149795.0}, {"date": "2017-06-12", "close": 21.57, "volume": 2437867.0}, {"date": "2017-06-13", "close": 21.92, "volume": 2699011.0}, {"date": "2017-06-14", "close": 21.97, "volume": 3262477.0}, {"date": "2017-06-15", "close": 21.69, "volume": 2339028.0}, {"date": "2017-06-16", "close": 21.63, "volume": 2922336.0}, {"date": "2017-06-19", "close": 22.12, "volume": 1641984.0}, {"date": "2017-06-20", "close": 22.31, "volume": 2985612.0}, {"date": "2017-06-21", "close": 22.33, "volume": 1863436.0}, {"date": "2017-06-22", "close": 22.23, "volume": 1640404.0}, {"date": "2017-06-23", "close": 22.41, "volume": 2758613.0}, {"date": "2017-06-26", "close": 22.78, "volume": 2381043.0}, {"date": "2017-06-27", "close": 22.82, "volume": 6578818.0}, {"date": "2017-06-28", "close": 24.06, "volume": 7915725.0}, {"date": "2017-06-29", "close": 23.77, "volume": 5788078.0}, {"date": "2017-06-30", "close": 23.97, "volume": 3631597.0}, {"date": "2017-07-03", "close": 23.83, "volume": 1941154.0}, {"date": "2017-07-05", "close": 23.85, "volume": 2771255.0}, {"date": "2017-07-06", "close": 23.42, "volume": 2255374.0}, {"date": "2017-07-07", "close": 24.06, "volume": 2486762.0}, {"date": "2017-07-10", "close": 24.18, "volume": 2693185.0}, {"date": "2017-07-11", "close": 23.9, "volume": 2883750.0}, {"date": "2017-07-12", "close": 23.76, "volume": 2116765.0}, {"date": "2017-07-13", "close": 23.72, "volume": 2064937.0}, {"date": "2017-07-14", "close": 23.66, "volume": 2369605.0}, {"date": "2017-07-17", "close": 23.64, "volume": 1749282.0}, {"date": "2017-07-18", "close": 23.33, "volume": 2402892.0}, {"date": "2017-07-19", "close": 23.43, "volume": 2426673.0}, {"date": "2017-07-20", "close": 23.36, "volume": 1467132.0}, {"date": "2017-07-21", "close": 23.3, "volume": 1479328.0}, {"date": "2017-07-24", "close": 23.4, "volume": 1567281.0}, {"date": "2017-07-25", "close": 23.62, "volume": 2360109.0}, {"date": "2017-07-26", "close": 23.18, "volume": 1836244.0}, {"date": "2017-07-27", "close": 23.14, "volume": 1798434.0}, {"date": "2017-07-28", "close": 23.04, "volume": 2048185.0}, {"date": "2017-07-31", "close": 22.92, "volume": 1966073.0}, {"date": "2017-08-01", "close": 23.39, "volume": 2378321.0}, {"date": "2017-08-02", "close": 23.07, "volume": 1645879.0}, {"date": "2017-08-03", "close": 23.11, "volume": 1493380.0}, {"date": "2017-08-04", "close": 23.43, "volume": 1091423.0}, {"date": "2017-08-07", "close": 23.52, "volume": 1021725.0}, {"date": "2017-08-08", "close": 23.33, "volume": 1389032.0}, {"date": "2017-08-09", "close": 23.2, "volume": 1107862.0}, {"date": "2017-08-10", "close": 22.5, "volume": 1756754.0}, {"date": "2017-08-11", "close": 22.7, "volume": 1476652.0}, {"date": "2017-08-14", "close": 23.1, "volume": 1325241.0}, {"date": "2017-08-15", "close": 23.15, "volume": 1083338.0}, {"date": "2017-08-16", "close": 23.59, "volume": 1657702.0}, {"date": "2017-08-17", "close": 22.65, "volume": 1684264.0}, {"date": "2017-08-18", "close": 22.21, "volume": 1785929.0}, {"date": "2017-08-21", "close": 22.34, "volume": 1707490.0}, {"date": "2017-08-22", "close": 22.32, "volume": 1734504.0}, {"date": "2017-08-23", "close": 22.08, "volume": 1765278.0}, {"date": "2017-08-24", "close": 21.82, "volume": 1790595.0}, {"date": "2017-08-25", "close": 21.95, "volume": 1886786.0}, {"date": "2017-08-28", "close": 21.37, "volume": 2855236.0}, {"date": "2017-08-29", "close": 21.05, "volume": 2603690.0}, {"date": "2017-08-30", "close": 21.16, "volume": 3055818.0}, {"date": "2017-08-31", "close": 21.4, "volume": 2249842.0}, {"date": "2017-09-01", "close": 21.59, "volume": 1766048.0}, {"date": "2017-09-05", "close": 21.25, "volume": 1485566.0}, {"date": "2017-09-06", "close": 21.32, "volume": 1541989.0}, {"date": "2017-09-07", "close": 21.23, "volume": 2098677.0}, {"date": "2017-09-08", "close": 21.41, "volume": 1821952.0}, {"date": "2017-09-11", "close": 21.63, "volume": 2792422.0}, {"date": "2017-09-12", "close": 21.84, "volume": 2457919.0}, {"date": "2017-09-13", "close": 21.3, "volume": 3109237.0}, {"date": "2017-09-14", "close": 21.39, "volume": 2313925.0}, {"date": "2017-09-15", "close": 21.19, "volume": 2635479.0}, {"date": "2017-09-18", "close": 21.3, "volume": 1408689.0}, {"date": "2017-09-19", "close": 21.28, "volume": 1983638.0}, {"date": "2017-09-20", "close": 20.71, "volume": 3291502.0}, {"date": "2017-09-21", "close": 20.78, "volume": 2063637.0}, {"date": "2017-09-22", "close": 20.88, "volume": 5762379.0}, {"date": "2017-09-25", "close": 21.12, "volume": 2294032.0}, {"date": "2017-09-26", "close": 21.42, "volume": 2172140.0}, {"date": "2017-09-27", "close": 21.61, "volume": 1902242.0}, {"date": "2017-09-28", "close": 22.22, "volume": 4622021.0}, {"date": "2017-09-29", "close": 24.12, "volume": 12784100.0}, {"date": "2017-10-02", "close": 24.7, "volume": 6740001.0}, {"date": "2017-10-03", "close": 24.65, "volume": 4744912.0}, {"date": "2017-10-04", "close": 25.37, "volume": 4690124.0}, {"date": "2017-10-05", "close": 25.64, "volume": 3163178.0}, {"date": "2017-10-06", "close": 25.93, "volume": 3558501.0}, {"date": "2017-10-09", "close": 26.32, "volume": 2849798.0}, {"date": "2017-10-10", "close": 26.74, "volume": 2066972.0}, {"date": "2017-10-11", "close": 27.18, "volume": 1992667.0}, {"date": "2017-10-12", "close": 27.41, "volume": 2245534.0}, {"date": "2017-10-13", "close": 26.89, "volume": 2998840.0}, {"date": "2017-10-16", "close": 27.16, "volume": 2268130.0}, {"date": "2017-10-17", "close": 27.17, "volume": 1617966.0}, {"date": "2017-10-18", "close": 27.03, "volume": 2422318.0}, {"date": "2017-10-19", "close": 27.03, "volume": 1905940.0}, {"date": "2017-10-20", "close": 27.05, "volume": 1609968.0}, {"date": "2017-10-23", "close": 26.93, "volume": 1306433.0}, {"date": "2017-10-24", "close": 27.59, "volume": 2507638.0}, {"date": "2017-10-25", "close": 26.93, "volume": 2725184.0}, {"date": "2017-10-26", "close": 26.9, "volume": 1606244.0}, {"date": "2017-10-27", "close": 27.05, "volume": 1363012.0}, {"date": "2017-10-30", "close": 26.99, "volume": 3003667.0}, {"date": "2017-10-31", "close": 27.43, "volume": 1798380.0}, {"date": "2017-11-01", "close": 27.54, "volume": 1743013.0}, {"date": "2017-11-02", "close": 26.72, "volume": 3219224.0}, {"date": "2017-11-03", "close": 27.12, "volume": 3074258.0}, {"date": "2017-11-06", "close": 27.98, "volume": 2099308.0}, {"date": "2017-11-07", "close": 28.39, "volume": 3583198.0}, {"date": "2017-11-08", "close": 28.34, "volume": 2732562.0}, {"date": "2017-11-09", "close": 28.51, "volume": 2721536.0}, {"date": "2017-11-10", "close": 28.11, "volume": 2298147.0}, {"date": "2017-11-13", "close": 28.44, "volume": 2261443.0}, {"date": "2017-11-14", "close": 28.65, "volume": 1480402.0}, {"date": "2017-11-15", "close": 28.65, "volume": 2994390.0}, {"date": "2017-11-16", "close": 28.38, "volume": 1902939.0}, {"date": "2017-11-17", "close": 28.91, "volume": 2173868.0}, {"date": "2017-11-20", "close": 28.69, "volume": 1328140.0}, {"date": "2017-11-21", "close": 29.04, "volume": 2026466.0}, {"date": "2017-11-22", "close": 28.9, "volume": 1040420.0}, {"date": "2017-11-24", "close": 29.1, "volume": 680630.0}, {"date": "2017-11-27", "close": 28.83, "volume": 1841042.0}, {"date": "2017-11-28", "close": 30.0, "volume": 2907722.0}, {"date": "2017-11-29", "close": 30.54, "volume": 2910970.0}, {"date": "2017-11-30", "close": 31.36, "volume": 4144254.0}, {"date": "2017-12-01", "close": 30.78, "volume": 3546359.0}, {"date": "2017-12-04", "close": 30.45, "volume": 2497971.0}, {"date": "2017-12-05", "close": 30.12, "volume": 2400969.0}, {"date": "2017-12-06", "close": 30.09, "volume": 1743032.0}, {"date": "2017-12-07", "close": 30.61, "volume": 1194052.0}, {"date": "2017-12-08", "close": 31.16, "volume": 1323264.0}, {"date": "2017-12-11", "close": 30.92, "volume": 1265359.0}, {"date": "2017-12-12", "close": 30.87, "volume": 1456106.0}, {"date": "2017-12-13", "close": 30.68, "volume": 1675023.0}, {"date": "2017-12-14", "close": 30.78, "volume": 3006968.0}, {"date": "2017-12-15", "close": 31.08, "volume": 3684753.0}, {"date": "2017-12-18", "close": 31.67, "volume": 2440385.0}, {"date": "2017-12-19", "close": 30.69, "volume": 2113988.0}, {"date": "2017-12-20", "close": 30.91, "volume": 1032757.0}, {"date": "2017-12-21", "close": 31.66, "volume": 1393363.0}, {"date": "2017-12-22", "close": 31.53, "volume": 934119.0}, {"date": "2017-12-26", "close": 31.68, "volume": 1280882.0}, {"date": "2017-12-27", "close": 31.82, "volume": 1031902.0}, {"date": "2017-12-28", "close": 32.25, "volume": 1303699.0}, {"date": "2017-12-29", "close": 31.95, "volume": 1368036.0}, {"date": "2018-01-02", "close": 32.2, "volume": 2101188.0}, {"date": "2018-01-03", "close": 33.64, "volume": 2140063.0}, {"date": "2018-01-04", "close": 33.14, "volume": 2385340.0}, {"date": "2018-01-05", "close": 33.4, "volume": 2244743.0}, {"date": "2018-01-08", "close": 33.83, "volume": 1905040.0}, {"date": "2018-01-09", "close": 34.2, "volume": 3005335.0}, {"date": "2018-01-10", "close": 34.35, "volume": 4226200.0}, {"date": "2018-01-11", "close": 38.58, "volume": 13242710.0}, {"date": "2018-01-12", "close": 36.98, "volume": 4995093.0}, {"date": "2018-01-16", "close": 35.35, "volume": 3425049.0}, {"date": "2018-01-17", "close": 35.87, "volume": 2970780.0}, {"date": "2018-01-18", "close": 35.01, "volume": 2649366.0}, {"date": "2018-01-19", "close": 34.99, "volume": 2045867.0}, {"date": "2018-01-22", "close": 35.02, "volume": 2154896.0}, {"date": "2018-01-23", "close": 34.96, "volume": 1606986.0}, {"date": "2018-01-24", "close": 34.55, "volume": 2374160.0}, {"date": "2018-01-25", "close": 33.77, "volume": 3272170.0}, {"date": "2018-01-26", "close": 33.16, "volume": 3068122.0}, {"date": "2018-01-29", "close": 32.66, "volume": 3110373.0}, {"date": "2018-01-30", "close": 32.47, "volume": 3875178.0}, {"date": "2018-01-31", "close": 31.52, "volume": 3144903.0}, {"date": "2018-02-01", "close": 31.63, "volume": 3429129.0}, {"date": "2018-02-02", "close": 30.7, "volume": 3188688.0}, {"date": "2018-02-05", "close": 30.08, "volume": 3586227.0}, {"date": "2018-02-06", "close": 31.19, "volume": 4334703.0}, {"date": "2018-02-07", "close": 30.54, "volume": 4249077.0}, {"date": "2018-02-08", "close": 29.15, "volume": 2760599.0}, {"date": "2018-02-09", "close": 29.42, "volume": 3596035.0}, {"date": "2018-02-12", "close": 30.23, "volume": 2999937.0}, {"date": "2018-02-13", "close": 30.45, "volume": 1891806.0}, {"date": "2018-02-14", "close": 31.28, "volume": 2325399.0}, {"date": "2018-02-15", "close": 31.22, "volume": 1459867.0}, {"date": "2018-02-16", "close": 31.64, "volume": 1497595.0}, {"date": "2018-02-20", "close": 30.74, "volume": 2009624.0}, {"date": "2018-02-21", "close": 30.58, "volume": 1277366.0}, {"date": "2018-02-22", "close": 30.19, "volume": 1069429.0}, {"date": "2018-02-23", "close": 29.83, "volume": 1896159.0}, {"date": "2018-02-26", "close": 29.57, "volume": 2052442.0}, {"date": "2018-02-27", "close": 28.65, "volume": 1967862.0}, {"date": "2018-02-28", "close": 27.75, "volume": 2216790.0}, {"date": "2018-03-01", "close": 27.87, "volume": 1510864.0}, {"date": "2018-03-02", "close": 28.1, "volume": 1121321.0}, {"date": "2018-03-05", "close": 28.51, "volume": 1384027.0}, {"date": "2018-03-06", "close": 29.03, "volume": 1221595.0}, {"date": "2018-03-07", "close": 28.92, "volume": 1151778.0}, {"date": "2018-03-08", "close": 28.7, "volume": 1039948.0}, {"date": "2018-03-09", "close": 29.22, "volume": 829977.0}, {"date": "2018-03-12", "close": 29.63, "volume": 1694453.0}, {"date": "2018-03-13", "close": 29.93, "volume": 2394029.0}, {"date": "2018-03-14", "close": 28.93, "volume": 2847186.0}, {"date": "2018-03-15", "close": 28.18, "volume": 1579594.0}, {"date": "2018-03-16", "close": 28.65, "volume": 1793760.0}, {"date": "2018-03-19", "close": 28.67, "volume": 1414261.0}, {"date": "2018-03-20", "close": 29.15, "volume": 2238168.0}, {"date": "2018-03-21", "close": 29.74, "volume": 2820620.0}, {"date": "2018-03-22", "close": 28.84, "volume": 2990847.0}, {"date": "2018-03-23", "close": 29.52, "volume": 5645039.0}, {"date": "2018-03-26", "close": 28.4, "volume": 4310144.0}, {"date": "2018-03-27", "close": 28.13, "volume": 2784501.0}, {"date": "2018-03-28", "close": 27.73, "volume": 1475743.0}, {"date": "2018-03-29", "close": 28.45, "volume": 2172840.0}, {"date": "2018-04-02", "close": 27.82, "volume": 1994616.0}, {"date": "2018-04-03", "close": 27.95, "volume": 1487292.0}, {"date": "2018-04-04", "close": 29.28, "volume": 1663261.0}, {"date": "2018-04-05", "close": 29.91, "volume": 1361343.0}, {"date": "2018-04-06", "close": 29.08, "volume": 1610771.0}, {"date": "2018-04-09", "close": 28.6, "volume": 1277457.0}, {"date": "2018-04-10", "close": 28.39, "volume": 1324076.0}, {"date": "2018-04-11", "close": 28.32, "volume": 1036124.0}, {"date": "2018-04-12", "close": 28.53, "volume": 1859971.0}, {"date": "2018-04-13", "close": 28.45, "volume": 1109096.0}, {"date": "2018-04-16", "close": 28.99, "volume": 812958.0}, {"date": "2018-04-17", "close": 29.21, "volume": 912956.0}, {"date": "2018-04-18", "close": 29.05, "volume": 1119734.0}, {"date": "2018-04-19", "close": 26.85, "volume": 3908668.0}, {"date": "2018-04-20", "close": 26.31, "volume": 2110156.0}, {"date": "2018-04-23", "close": 26.2, "volume": 2876116.0}, {"date": "2018-04-24", "close": 25.69, "volume": 2439190.0}, {"date": "2018-04-25", "close": 26.07, "volume": 1717885.0}, {"date": "2018-04-26", "close": 26.65, "volume": 1401672.0}, {"date": "2018-04-27", "close": 27.08, "volume": 1136996.0}, {"date": "2018-04-30", "close": 26.55, "volume": 1218085.0}, {"date": "2018-05-01", "close": 27.09, "volume": 1127579.0}, {"date": "2018-05-02", "close": 26.94, "volume": 1449473.0}, {"date": "2018-05-03", "close": 27.59, "volume": 1493430.0}, {"date": "2018-05-04", "close": 27.58, "volume": 1208922.0}, {"date": "2018-05-07", "close": 27.57, "volume": 1004236.0}, {"date": "2018-05-08", "close": 27.55, "volume": 980891.0}, {"date": "2018-05-09", "close": 26.15, "volume": 2604206.0}, {"date": "2018-05-10", "close": 26.16, "volume": 2338030.0}, {"date": "2018-05-11", "close": 26.21, "volume": 1545993.0}, {"date": "2018-05-14", "close": 26.3, "volume": 925679.0}, {"date": "2018-05-15", "close": 25.2, "volume": 1808185.0}, {"date": "2018-05-16", "close": 25.34, "volume": 2525895.0}, {"date": "2018-05-17", "close": 25.82, "volume": 1662197.0}, {"date": "2018-05-18", "close": 26.54, "volume": 1458478.0}, {"date": "2018-05-21", "close": 26.54, "volume": 1126874.0}, {"date": "2018-05-22", "close": 25.89, "volume": 1180466.0}, {"date": "2018-05-23", "close": 26.27, "volume": 820487.0}, {"date": "2018-05-24", "close": 26.14, "volume": 1255732.0}, {"date": "2018-05-25", "close": 26.52, "volume": 1734043.0}, {"date": "2018-05-29", "close": 26.95, "volume": 1383167.0}, {"date": "2018-05-30", "close": 26.82, "volume": 836397.0}, {"date": "2018-05-31", "close": 26.34, "volume": 1097011.0}, {"date": "2018-06-01", "close": 26.4, "volume": 1139631.0}, {"date": "2018-06-04", "close": 26.68, "volume": 987737.0}, {"date": "2018-06-05", "close": 26.44, "volume": 1404510.0}, {"date": "2018-06-06", "close": 26.94, "volume": 1260023.0}, {"date": "2018-06-07", "close": 26.69, "volume": 2249150.0}, {"date": "2018-06-08", "close": 27.58, "volume": 1955958.0}, {"date": "2018-06-11", "close": 27.67, "volume": 1263458.0}, {"date": "2018-06-12", "close": 28.33, "volume": 1041417.0}, {"date": "2018-06-13", "close": 26.26, "volume": 3181229.0}, {"date": "2018-06-14", "close": 26.21, "volume": 1756833.0}, {"date": "2018-06-15", "close": 26.08, "volume": 1722523.0}, {"date": "2018-06-18", "close": 25.67, "volume": 1344941.0}, {"date": "2018-06-19", "close": 25.89, "volume": 1070438.0}, {"date": "2018-06-20", "close": 26.35, "volume": 1614572.0}, {"date": "2018-06-21", "close": 26.09, "volume": 1173912.0}, {"date": "2018-06-22", "close": 25.75, "volume": 1924177.0}, {"date": "2018-06-25", "close": 24.86, "volume": 1508584.0}, {"date": "2018-06-26", "close": 25.44, "volume": 1845881.0}, {"date": "2018-06-27", "close": 24.96, "volume": 1590089.0}, {"date": "2018-06-28", "close": 25.38, "volume": 3247271.0}, {"date": "2018-06-29", "close": 27.24, "volume": 5798121.0}, {"date": "2018-07-02", "close": 25.95, "volume": 4026149.0}, {"date": "2018-07-03", "close": 26.46, "volume": 1000761.0}, {"date": "2018-07-05", "close": 26.48, "volume": 1441783.0}, {"date": "2018-07-06", "close": 26.7, "volume": 953906.0}, {"date": "2018-07-09", "close": 27.48, "volume": 1756342.0}, {"date": "2018-07-10", "close": 27.55, "volume": 2320998.0}, {"date": "2018-07-11", "close": 27.28, "volume": 1530832.0}, {"date": "2018-07-12", "close": 26.98, "volume": 1373955.0}, {"date": "2018-07-13", "close": 26.99, "volume": 1689836.0}, {"date": "2018-07-16", "close": 27.01, "volume": 1235231.0}, {"date": "2018-07-17", "close": 27.48, "volume": 1462499.0}, {"date": "2018-07-18", "close": 26.88, "volume": 2550043.0}, {"date": "2018-07-19", "close": 26.99, "volume": 1341341.0}, {"date": "2018-07-20", "close": 26.05, "volume": 1698332.0}, {"date": "2018-07-23", "close": 25.78, "volume": 2968401.0}, {"date": "2018-07-24", "close": 24.89, "volume": 2464972.0}, {"date": "2018-07-25", "close": 23.81, "volume": 3401139.0}, {"date": "2018-07-26", "close": 24.22, "volume": 3483495.0}, {"date": "2018-07-27", "close": 23.58, "volume": 2748038.0}, {"date": "2018-07-30", "close": 23.38, "volume": 2019849.0}, {"date": "2018-07-31", "close": 23.75, "volume": 1533676.0}, {"date": "2018-08-01", "close": 23.97, "volume": 2263115.0}, {"date": "2018-08-02", "close": 23.33, "volume": 1409765.0}, {"date": "2018-08-03", "close": 23.43, "volume": 635211.0}, {"date": "2018-08-06", "close": 23.63, "volume": 780527.0}, {"date": "2018-08-07", "close": 24.27, "volume": 1022607.0}, {"date": "2018-08-08", "close": 24.15, "volume": 907605.0}, {"date": "2018-08-09", "close": 24.23, "volume": 1992261.0}, {"date": "2018-08-10", "close": 24.03, "volume": 1155923.0}, {"date": "2018-08-13", "close": 23.25, "volume": 1814448.0}, {"date": "2018-08-14", "close": 23.43, "volume": 1114794.0}, {"date": "2018-08-15", "close": 23.19, "volume": 1426925.0}, {"date": "2018-08-16", "close": 23.73, "volume": 1164614.0}, {"date": "2018-08-17", "close": 23.56, "volume": 1743821.0}, {"date": "2018-08-20", "close": 24.03, "volume": 1286105.0}, {"date": "2018-08-21", "close": 25.32, "volume": 2617200.0}, {"date": "2018-08-22", "close": 25.04, "volume": 1089045.0}, {"date": "2018-08-23", "close": 24.86, "volume": 1374300.0}, {"date": "2018-08-24", "close": 25.09, "volume": 749304.0}, {"date": "2018-08-27", "close": 25.48, "volume": 1074716.0}, {"date": "2018-08-28", "close": 25.37, "volume": 762264.0}, {"date": "2018-08-29", "close": 25.19, "volume": 698379.0}, {"date": "2018-08-30", "close": 24.76, "volume": 949656.0}, {"date": "2018-08-31", "close": 24.85, "volume": 993494.0}, {"date": "2018-09-04", "close": 24.79, "volume": 955966.0}, {"date": "2018-09-05", "close": 25.15, "volume": 948779.0}, {"date": "2018-09-06", "close": 25.09, "volume": 1552782.0}, {"date": "2018-09-07", "close": 24.61, "volume": 1353534.0}, {"date": "2018-09-10", "close": 24.73, "volume": 918566.0}, {"date": "2018-09-11", "close": 25.04, "volume": 965200.0}, {"date": "2018-09-12", "close": 25.42, "volume": 1335723.0}, {"date": "2018-09-13", "close": 25.2, "volume": 2142008.0}, {"date": "2018-09-14", "close": 25.81, "volume": 1579406.0}, {"date": "2018-09-17", "close": 25.18, "volume": 2132424.0}, {"date": "2018-09-18", "close": 25.8, "volume": 1602920.0}, {"date": "2018-09-19", "close": 25.75, "volume": 3705333.0}, {"date": "2018-09-20", "close": 25.18, "volume": 4078391.0}, {"date": "2018-09-21", "close": 25.37, "volume": 2891990.0}, {"date": "2018-09-24", "close": 25.53, "volume": 3170827.0}, {"date": "2018-09-25", "close": 25.29, "volume": 4246722.0}, {"date": "2018-09-26", "close": 24.51, "volume": 11115860.0}, {"date": "2018-09-27", "close": 23.84, "volume": 3599017.0}, {"date": "2018-09-28", "close": 23.91, "volume": 2825163.0}, {"date": "2018-10-01", "close": 23.7, "volume": 3156926.0}, {"date": "2018-10-02", "close": 24.17, "volume": 2588135.0}, {"date": "2018-10-03", "close": 23.39, "volume": 3602875.0}, {"date": "2018-10-04", "close": 23.05, "volume": 2374180.0}, {"date": "2018-10-05", "close": 22.69, "volume": 1730075.0}, {"date": "2018-10-08", "close": 23.28, "volume": 3367763.0}, {"date": "2018-10-09", "close": 22.36, "volume": 2177199.0}, {"date": "2018-10-10", "close": 21.62, "volume": 3231390.0}, {"date": "2018-10-11", "close": 20.92, "volume": 3284825.0}, {"date": "2018-10-12", "close": 20.69, "volume": 2211027.0}, {"date": "2018-10-15", "close": 20.72, "volume": 1603148.0}, {"date": "2018-10-16", "close": 21.51, "volume": 2263986.0}, {"date": "2018-10-17", "close": 20.9, "volume": 3170884.0}, {"date": "2018-10-18", "close": 20.51, "volume": 1534082.0}, {"date": "2018-10-19", "close": 19.67, "volume": 2336263.0}, {"date": "2018-10-22", "close": 18.81, "volume": 2667966.0}, {"date": "2018-10-23", "close": 19.18, "volume": 4391448.0}, {"date": "2018-10-24", "close": 18.56, "volume": 2570252.0}, {"date": "2018-10-25", "close": 19.79, "volume": 3831325.0}, {"date": "2018-10-26", "close": 20.01, "volume": 2979236.0}, {"date": "2018-10-29", "close": 19.39, "volume": 2223049.0}, {"date": "2018-10-30", "close": 20.36, "volume": 2509202.0}, {"date": "2018-10-31", "close": 19.97, "volume": 3142984.0}, {"date": "2018-11-01", "close": 20.84, "volume": 1947751.0}, {"date": "2018-11-02", "close": 20.66, "volume": 1742403.0}, {"date": "2018-11-05", "close": 21.56, "volume": 1594880.0}, {"date": "2018-11-06", "close": 21.3, "volume": 1155635.0}, {"date": "2018-11-07", "close": 21.36, "volume": 797733.0}, {"date": "2018-11-08", "close": 20.62, "volume": 1737586.0}, {"date": "2018-11-09", "close": 21.13, "volume": 2968207.0}, {"date": "2018-11-12", "close": 20.68, "volume": 1410790.0}, {"date": "2018-11-13", "close": 20.96, "volume": 1299448.0}, {"date": "2018-11-14", "close": 20.8, "volume": 1155811.0}, {"date": "2018-11-15", "close": 17.61, "volume": 10577920.0}, {"date": "2018-11-16", "close": 18.99, "volume": 5543897.0}, {"date": "2018-11-19", "close": 19.47, "volume": 3597430.0}, {"date": "2018-11-20", "close": 19.81, "volume": 3140197.0}, {"date": "2018-11-21", "close": 20.38, "volume": 2052868.0}, {"date": "2018-11-23", "close": 20.58, "volume": 797415.0}, {"date": "2018-11-26", "close": 20.89, "volume": 1466322.0}, {"date": "2018-11-27", "close": 21.01, "volume": 1118554.0}, {"date": "2018-11-28", "close": 21.29, "volume": 1941906.0}, {"date": "2018-11-29", "close": 21.19, "volume": 1033008.0}, {"date": "2018-11-30", "close": 21.11, "volume": 1417934.0}, {"date": "2018-12-03", "close": 21.17, "volume": 1630604.0}, {"date": "2018-12-04", "close": 20.02, "volume": 2663322.0}, {"date": "2018-12-06", "close": 20.58, "volume": 1454735.0}, {"date": "2018-12-07", "close": 20.41, "volume": 1281814.0}, {"date": "2018-12-10", "close": 19.86, "volume": 1052261.0}, {"date": "2018-12-11", "close": 19.74, "volume": 968956.0}, {"date": "2018-12-12", "close": 20.09, "volume": 1118145.0}, {"date": "2018-12-13", "close": 19.83, "volume": 845216.0}, {"date": "2018-12-14", "close": 19.65, "volume": 1013770.0}, {"date": "2018-12-17", "close": 19.35, "volume": 1907998.0}, {"date": "2018-12-18", "close": 19.96, "volume": 2656595.0}, {"date": "2018-12-19", "close": 19.9, "volume": 1969887.0}, {"date": "2018-12-20", "close": 20.09, "volume": 1481207.0}, {"date": "2018-12-21", "close": 18.79, "volume": 3680503.0}, {"date": "2018-12-24", "close": 18.65, "volume": 742566.0}, {"date": "2018-12-26", "close": 19.4, "volume": 1015759.0}, {"date": "2018-12-27", "close": 19.36, "volume": 1257733.0}, {"date": "2018-12-28", "close": 19.28, "volume": 1207297.0}, {"date": "2018-12-31", "close": 19.1, "volume": 1283863.0}, {"date": "2019-01-02", "close": 19.81, "volume": 1648259.0}, {"date": "2019-01-03", "close": 19.61, "volume": 1090328.0}, {"date": "2019-01-04", "close": 20.66, "volume": 1210798.0}, {"date": "2019-01-07", "close": 21.0, "volume": 2173716.0}, {"date": "2019-01-08", "close": 21.12, "volume": 2549842.0}, {"date": "2019-01-09", "close": 21.98, "volume": 2985766.0}, {"date": "2019-01-10", "close": 21.0, "volume": 4819655.0}, {"date": "2019-01-11", "close": 21.17, "volume": 2032740.0}, {"date": "2019-01-14", "close": 20.56, "volume": 1385971.0}, {"date": "2019-01-15", "close": 20.74, "volume": 1250246.0}, {"date": "2019-01-16", "close": 20.48, "volume": 1995091.0}, {"date": "2019-01-17", "close": 20.57, "volume": 1533101.0}, {"date": "2019-01-18", "close": 20.3, "volume": 1807764.0}, {"date": "2019-01-22", "close": 19.52, "volume": 1982385.0}, {"date": "2019-01-23", "close": 19.91, "volume": 1212869.0}, {"date": "2019-01-24", "close": 20.44, "volume": 1886813.0}, {"date": "2019-01-25", "close": 20.06, "volume": 2176418.0}, {"date": "2019-01-28", "close": 20.03, "volume": 1399280.0}, {"date": "2019-01-29", "close": 20.4, "volume": 1499360.0}, {"date": "2019-01-30", "close": 20.52, "volume": 1424709.0}, {"date": "2019-01-31", "close": 21.41, "volume": 3013619.0}, {"date": "2019-02-01", "close": 21.83, "volume": 1816526.0}, {"date": "2019-02-04", "close": 21.73, "volume": 1030836.0}, {"date": "2019-02-05", "close": 22.04, "volume": 1592779.0}, {"date": "2019-02-06", "close": 21.23, "volume": 1417097.0}, {"date": "2019-02-07", "close": 21.73, "volume": 1587782.0}, {"date": "2019-02-08", "close": 21.48, "volume": 1439957.0}, {"date": "2019-02-11", "close": 21.49, "volume": 1401370.0}, {"date": "2019-02-12", "close": 22.98, "volume": 2740366.0}, {"date": "2019-02-13", "close": 22.65, "volume": 1873488.0}, {"date": "2019-02-14", "close": 22.67, "volume": 1577653.0}, {"date": "2019-02-15", "close": 22.82, "volume": 1301509.0}, {"date": "2019-02-19", "close": 23.1, "volume": 1990692.0}, {"date": "2019-02-20", "close": 22.98, "volume": 1926068.0}, {"date": "2019-02-21", "close": 23.8, "volume": 2151747.0}, {"date": "2019-02-22", "close": 23.87, "volume": 1520822.0}, {"date": "2019-02-25", "close": 23.46, "volume": 1575043.0}, {"date": "2019-02-26", "close": 23.21, "volume": 1403475.0}, {"date": "2019-02-27", "close": 23.14, "volume": 1384837.0}, {"date": "2019-02-28", "close": 22.81, "volume": 2013498.0}, {"date": "2019-03-01", "close": 22.71, "volume": 1151322.0}, {"date": "2019-03-04", "close": 23.13, "volume": 1513585.0}, {"date": "2019-03-05", "close": 22.69, "volume": 765970.0}, {"date": "2019-03-06", "close": 22.38, "volume": 767684.0}, {"date": "2019-03-07", "close": 23.11, "volume": 1345177.0}, {"date": "2019-03-08", "close": 23.45, "volume": 1409399.0}, {"date": "2019-03-11", "close": 24.1, "volume": 1776978.0}, {"date": "2019-03-12", "close": 24.04, "volume": 1872180.0}, {"date": "2019-03-13", "close": 23.73, "volume": 1212104.0}, {"date": "2019-03-14", "close": 23.65, "volume": 1342177.0}, {"date": "2019-03-15", "close": 23.36, "volume": 2220642.0}, {"date": "2019-03-18", "close": 23.12, "volume": 1609473.0}, {"date": "2019-03-19", "close": 22.43, "volume": 1149341.0}, {"date": "2019-03-20", "close": 22.15, "volume": 1855539.0}, {"date": "2019-03-21", "close": 22.75, "volume": 3343291.0}, {"date": "2019-03-22", "close": 22.73, "volume": 1970225.0}, {"date": "2019-03-25", "close": 23.87, "volume": 2528448.0}, {"date": "2019-03-26", "close": 24.08, "volume": 3203332.0}, {"date": "2019-03-27", "close": 24.73, "volume": 7089712.0}, {"date": "2019-03-28", "close": 24.74, "volume": 3314436.0}, {"date": "2019-03-29", "close": 24.17, "volume": 3359859.0}, {"date": "2019-04-01", "close": 24.18, "volume": 1983510.0}, {"date": "2019-04-02", "close": 24.15, "volume": 1677664.0}, {"date": "2019-04-03", "close": 24.39, "volume": 1872883.0}, {"date": "2019-04-04", "close": 25.18, "volume": 1690464.0}, {"date": "2019-04-05", "close": 25.61, "volume": 1911123.0}, {"date": "2019-04-08", "close": 25.2, "volume": 1914158.0}, {"date": "2019-04-09", "close": 24.68, "volume": 2025929.0}, {"date": "2019-04-10", "close": 25.19, "volume": 2316850.0}, {"date": "2019-04-11", "close": 25.48, "volume": 1423477.0}, {"date": "2019-04-12", "close": 25.64, "volume": 1957733.0}, {"date": "2019-04-15", "close": 25.41, "volume": 1972676.0}, {"date": "2019-04-16", "close": 25.28, "volume": 1037073.0}, {"date": "2019-04-17", "close": 25.56, "volume": 1417746.0}, {"date": "2019-04-18", "close": 25.92, "volume": 1833772.0}, {"date": "2019-04-22", "close": 25.19, "volume": 1537266.0}, {"date": "2019-04-23", "close": 25.93, "volume": 1929808.0}, {"date": "2019-04-24", "close": 26.11, "volume": 1390834.0}, {"date": "2019-04-25", "close": 25.56, "volume": 2209975.0}, {"date": "2019-04-26", "close": 25.56, "volume": 1341212.0}, {"date": "2019-04-29", "close": 25.87, "volume": 1092365.0}, {"date": "2019-04-30", "close": 25.91, "volume": 1141975.0}, {"date": "2019-05-01", "close": 25.63, "volume": 1878741.0}, {"date": "2019-05-02", "close": 26.21, "volume": 1408470.0}, {"date": "2019-05-03", "close": 26.25, "volume": 1000952.0}, {"date": "2019-05-06", "close": 26.29, "volume": 903675.0}, {"date": "2019-05-07", "close": 25.72, "volume": 913971.0}, {"date": "2019-05-08", "close": 25.26, "volume": 821150.0}, {"date": "2019-05-09", "close": 25.83, "volume": 1372944.0}, {"date": "2019-05-10", "close": 26.12, "volume": 1184716.0}, {"date": "2019-05-13", "close": 26.11, "volume": 1509284.0}, {"date": "2019-05-14", "close": 26.89, "volume": 1964016.0}, {"date": "2019-05-15", "close": 26.79, "volume": 760892.0}, {"date": "2019-05-16", "close": 27.37, "volume": 1319982.0}, {"date": "2019-05-17", "close": 26.95, "volume": 896882.0}, {"date": "2019-05-20", "close": 26.41, "volume": 1656878.0}, {"date": "2019-05-21", "close": 26.65, "volume": 784138.0}, {"date": "2019-05-22", "close": 26.38, "volume": 1196039.0}, {"date": "2019-05-23", "close": 26.35, "volume": 1348466.0}, {"date": "2019-05-24", "close": 26.91, "volume": 1616766.0}, {"date": "2019-05-28", "close": 26.47, "volume": 1011231.0}, {"date": "2019-05-29", "close": 26.06, "volume": 1568696.0}, {"date": "2019-05-30", "close": 25.59, "volume": 1237807.0}, {"date": "2019-05-31", "close": 25.13, "volume": 1288508.0}, {"date": "2019-06-03", "close": 25.8, "volume": 1286489.0}, {"date": "2019-06-04", "close": 26.39, "volume": 1711643.0}, {"date": "2019-06-05", "close": 26.33, "volume": 1688421.0}, {"date": "2019-06-06", "close": 26.19, "volume": 971842.0}, {"date": "2019-06-07", "close": 26.55, "volume": 807604.0}, {"date": "2019-06-10", "close": 26.42, "volume": 587858.0}, {"date": "2019-06-11", "close": 26.0, "volume": 977454.0}, {"date": "2019-06-12", "close": 25.98, "volume": 896357.0}, {"date": "2019-06-13", "close": 26.47, "volume": 899724.0}, {"date": "2019-06-14", "close": 26.46, "volume": 983296.0}, {"date": "2019-06-17", "close": 26.2, "volume": 1328503.0}, {"date": "2019-06-18", "close": 25.56, "volume": 2290153.0}, {"date": "2019-06-19", "close": 25.09, "volume": 2143577.0}, {"date": "2019-06-20", "close": 25.51, "volume": 1344115.0}, {"date": "2019-06-21", "close": 24.62, "volume": 1666512.0}, {"date": "2019-06-24", "close": 24.47, "volume": 1752891.0}, {"date": "2019-06-25", "close": 23.82, "volume": 3202859.0}, {"date": "2019-06-26", "close": 23.53, "volume": 3791045.0}, {"date": "2019-06-27", "close": 25.39, "volume": 7066931.0}, {"date": "2019-06-28", "close": 25.73, "volume": 3296365.0}, {"date": "2019-07-01", "close": 25.95, "volume": 1611206.0}, {"date": "2019-07-02", "close": 26.14, "volume": 2392855.0}, {"date": "2019-07-03", "close": 26.59, "volume": 1018985.0}, {"date": "2019-07-05", "close": 25.96, "volume": 1226149.0}, {"date": "2019-07-08", "close": 26.48, "volume": 1719393.0}, {"date": "2019-07-09", "close": 26.3, "volume": 1064012.0}, {"date": "2019-07-10", "close": 26.32, "volume": 1602156.0}, {"date": "2019-07-11", "close": 25.84, "volume": 1691085.0}, {"date": "2019-07-12", "close": 26.37, "volume": 1291882.0}, {"date": "2019-07-15", "close": 26.32, "volume": 1002259.0}, {"date": "2019-07-16", "close": 26.74, "volume": 1077954.0}, {"date": "2019-07-17", "close": 26.8, "volume": 1321681.0}, {"date": "2019-07-18", "close": 26.79, "volume": 1501070.0}, {"date": "2019-07-19", "close": 26.64, "volume": 1418993.0}, {"date": "2019-07-22", "close": 26.33, "volume": 1273492.0}, {"date": "2019-07-23", "close": 25.53, "volume": 1722729.0}, {"date": "2019-07-24", "close": 26.43, "volume": 1663459.0}, {"date": "2019-07-25", "close": 27.14, "volume": 1341119.0}, {"date": "2019-07-26", "close": 26.81, "volume": 1532349.0}, {"date": "2019-07-29", "close": 26.62, "volume": 1495542.0}, {"date": "2019-07-30", "close": 27.25, "volume": 1539172.0}, {"date": "2019-07-31", "close": 26.27, "volume": 1825540.0}, {"date": "2019-08-01", "close": 26.76, "volume": 2239098.0}, {"date": "2019-08-02", "close": 25.94, "volume": 1562107.0}, {"date": "2019-08-05", "close": 25.27, "volume": 1687193.0}, {"date": "2019-08-06", "close": 25.68, "volume": 1548602.0}, {"date": "2019-08-07", "close": 26.26, "volume": 2185393.0}, {"date": "2019-08-08", "close": 26.84, "volume": 1594371.0}, {"date": "2019-08-09", "close": 26.3, "volume": 1083314.0}, {"date": "2019-08-12", "close": 26.32, "volume": 838913.0}, {"date": "2019-08-13", "close": 27.2, "volume": 1299706.0}, {"date": "2019-08-14", "close": 26.62, "volume": 1292844.0}, {"date": "2019-08-15", "close": 26.5, "volume": 1432719.0}, {"date": "2019-08-16", "close": 26.85, "volume": 1164442.0}, {"date": "2019-08-19", "close": 27.43, "volume": 1421648.0}, {"date": "2019-08-20", "close": 27.98, "volume": 1375387.0}, {"date": "2019-08-21", "close": 28.17, "volume": 1556278.0}, {"date": "2019-08-22", "close": 28.47, "volume": 1530557.0}, {"date": "2019-08-23", "close": 28.09, "volume": 1945385.0}, {"date": "2019-08-26", "close": 28.11, "volume": 1208507.0}, {"date": "2019-08-27", "close": 27.84, "volume": 1225911.0}, {"date": "2019-08-28", "close": 28.22, "volume": 1655364.0}, {"date": "2019-08-29", "close": 28.17, "volume": 1273038.0}, {"date": "2019-08-30", "close": 28.09, "volume": 1151457.0}, {"date": "2019-09-03", "close": 27.83, "volume": 720881.0}, {"date": "2019-09-04", "close": 28.69, "volume": 1291334.0}, {"date": "2019-09-05", "close": 28.65, "volume": 1696586.0}, {"date": "2019-09-06", "close": 28.95, "volume": 1102103.0}, {"date": "2019-09-09", "close": 29.12, "volume": 1250427.0}, {"date": "2019-09-10", "close": 28.87, "volume": 1461665.0}, {"date": "2019-09-11", "close": 29.6, "volume": 1460618.0}, {"date": "2019-09-12", "close": 30.35, "volume": 1851982.0}, {"date": "2019-09-13", "close": 30.22, "volume": 1786833.0}, {"date": "2019-09-16", "close": 30.34, "volume": 1447061.0}, {"date": "2019-09-17", "close": 31.24, "volume": 2145510.0}, {"date": "2019-09-18", "close": 31.39, "volume": 2390857.0}, {"date": "2019-09-19", "close": 31.22, "volume": 1620041.0}, {"date": "2019-09-20", "close": 31.47, "volume": 1808509.0}, {"date": "2019-09-23", "close": 31.62, "volume": 1504138.0}, {"date": "2019-09-24", "close": 31.44, "volume": 1997030.0}, {"date": "2019-09-25", "close": 32.38, "volume": 5864828.0}, {"date": "2019-09-26", "close": 32.73, "volume": 5500277.0}, {"date": "2019-09-27", "close": 32.53, "volume": 2506549.0}, {"date": "2019-09-30", "close": 34.0, "volume": 4952738.0}, {"date": "2019-10-01", "close": 33.78, "volume": 2877228.0}, {"date": "2019-10-02", "close": 33.49, "volume": 2138921.0}, {"date": "2019-10-03", "close": 33.1, "volume": 2251990.0}, {"date": "2019-10-04", "close": 33.73, "volume": 2377173.0}, {"date": "2019-10-07", "close": 33.82, "volume": 1298651.0}, {"date": "2019-10-08", "close": 33.89, "volume": 1497303.0}, {"date": "2019-10-09", "close": 33.96, "volume": 2052441.0}, {"date": "2019-10-10", "close": 34.07, "volume": 2532558.0}, {"date": "2019-10-11", "close": 33.92, "volume": 1746132.0}, {"date": "2019-10-14", "close": 34.06, "volume": 1542264.0}, {"date": "2019-10-15", "close": 34.75, "volume": 2198096.0}, {"date": "2019-10-16", "close": 35.69, "volume": 2071960.0}, {"date": "2019-10-17", "close": 36.14, "volume": 2607446.0}, {"date": "2019-10-18", "close": 36.48, "volume": 1575169.0}, {"date": "2019-10-21", "close": 36.24, "volume": 1618479.0}, {"date": "2019-10-22", "close": 36.31, "volume": 1281803.0}, {"date": "2019-10-23", "close": 36.07, "volume": 1876882.0}, {"date": "2019-10-24", "close": 36.8, "volume": 1327649.0}, {"date": "2019-10-25", "close": 36.58, "volume": 2160129.0}, {"date": "2019-10-28", "close": 35.48, "volume": 2311053.0}, {"date": "2019-10-29", "close": 35.42, "volume": 1675054.0}, {"date": "2019-10-30", "close": 35.93, "volume": 2219172.0}, {"date": "2019-10-31", "close": 35.69, "volume": 1218811.0}, {"date": "2019-11-01", "close": 36.32, "volume": 1623873.0}, {"date": "2019-11-04", "close": 34.46, "volume": 3225185.0}, {"date": "2019-11-05", "close": 33.58, "volume": 2547869.0}, {"date": "2019-11-06", "close": 34.17, "volume": 2006291.0}, {"date": "2019-11-07", "close": 32.54, "volume": 2844112.0}, {"date": "2019-11-08", "close": 32.61, "volume": 1350015.0}, {"date": "2019-11-11", "close": 33.56, "volume": 1628017.0}, {"date": "2019-11-12", "close": 33.92, "volume": 1852299.0}, {"date": "2019-11-13", "close": 34.36, "volume": 1314349.0}, {"date": "2019-11-14", "close": 34.58, "volume": 785645.0}, {"date": "2019-11-15", "close": 34.28, "volume": 801097.0}, {"date": "2019-11-18", "close": 34.75, "volume": 1155262.0}, {"date": "2019-11-19", "close": 34.9, "volume": 1302173.0}, {"date": "2019-11-20", "close": 34.96, "volume": 924135.0}, {"date": "2019-11-21", "close": 34.36, "volume": 928165.0}, {"date": "2019-11-22", "close": 34.04, "volume": 966075.0}, {"date": "2019-11-25", "close": 34.65, "volume": 820864.0}, {"date": "2019-11-26", "close": 35.09, "volume": 786465.0}, {"date": "2019-11-27", "close": 34.87, "volume": 722156.0}, {"date": "2019-11-29", "close": 34.58, "volume": 389500.0}, {"date": "2019-12-02", "close": 33.8, "volume": 1650126.0}, {"date": "2019-12-03", "close": 34.34, "volume": 1201807.0}, {"date": "2019-12-04", "close": 34.52, "volume": 833707.0}, {"date": "2019-12-05", "close": 35.07, "volume": 1191517.0}, {"date": "2019-12-06", "close": 34.19, "volume": 1528691.0}, {"date": "2019-12-09", "close": 34.84, "volume": 1559840.0}, {"date": "2019-12-10", "close": 34.98, "volume": 750300.0}, {"date": "2019-12-11", "close": 35.73, "volume": 1089701.0}, {"date": "2019-12-12", "close": 34.7, "volume": 995131.0}, {"date": "2019-12-13", "close": 34.95, "volume": 752963.0}, {"date": "2019-12-16", "close": 34.79, "volume": 1087827.0}, {"date": "2019-12-17", "close": 34.08, "volume": 1495944.0}, {"date": "2019-12-18", "close": 33.39, "volume": 2054477.0}, {"date": "2019-12-19", "close": 32.69, "volume": 2158909.0}, {"date": "2019-12-20", "close": 33.91, "volume": 2601279.0}, {"date": "2019-12-23", "close": 33.44, "volume": 1024683.0}, {"date": "2019-12-24", "close": 34.02, "volume": 561377.0}, {"date": "2019-12-26", "close": 33.8, "volume": 864746.0}, {"date": "2019-12-27", "close": 33.93, "volume": 881121.0}, {"date": "2019-12-30", "close": 33.98, "volume": 1294349.0}, {"date": "2019-12-31", "close": 34.27, "volume": 1098691.0}, {"date": "2020-01-02", "close": 34.51, "volume": 1317864.0}, {"date": "2020-01-03", "close": 34.91, "volume": 1303841.0}, {"date": "2020-01-06", "close": 35.65, "volume": 1887606.0}, {"date": "2020-01-07", "close": 36.26, "volume": 2265794.0}, {"date": "2020-01-08", "close": 37.0, "volume": 2988620.0}, {"date": "2020-01-09", "close": 37.06, "volume": 3652725.0}, {"date": "2020-01-10", "close": 35.86, "volume": 4821780.0}, {"date": "2020-01-13", "close": 35.26, "volume": 1854950.0}, {"date": "2020-01-14", "close": 36.1, "volume": 1796673.0}, {"date": "2020-01-15", "close": 36.73, "volume": 1286695.0}, {"date": "2020-01-16", "close": 36.54, "volume": 1087139.0}, {"date": "2020-01-17", "close": 36.81, "volume": 1450505.0}, {"date": "2020-01-21", "close": 37.84, "volume": 1389190.0}, {"date": "2020-01-22", "close": 38.27, "volume": 1099529.0}, {"date": "2020-01-23", "close": 38.89, "volume": 1496646.0}, {"date": "2020-01-24", "close": 38.12, "volume": 1798030.0}, {"date": "2020-01-27", "close": 38.26, "volume": 1918360.0}, {"date": "2020-01-28", "close": 38.9, "volume": 2332358.0}, {"date": "2020-01-29", "close": 38.43, "volume": 1161502.0}, {"date": "2020-01-30", "close": 38.02, "volume": 1198958.0}, {"date": "2020-01-31", "close": 37.55, "volume": 1984927.0}, {"date": "2020-02-03", "close": 37.83, "volume": 1183146.0}, {"date": "2020-02-04", "close": 36.77, "volume": 2103936.0}, {"date": "2020-02-05", "close": 37.31, "volume": 3065655.0}, {"date": "2020-02-06", "close": 37.57, "volume": 1405327.0}, {"date": "2020-02-07", "close": 38.11, "volume": 1330804.0}, {"date": "2020-02-10", "close": 39.07, "volume": 1221493.0}, {"date": "2020-02-11", "close": 39.05, "volume": 2118097.0}, {"date": "2020-02-12", "close": 38.75, "volume": 1363235.0}, {"date": "2020-02-13", "close": 39.47, "volume": 1473488.0}, {"date": "2020-02-14", "close": 39.77, "volume": 1116159.0}, {"date": "2020-02-18", "close": 39.66, "volume": 884057.0}, {"date": "2020-02-19", "close": 39.94, "volume": 805404.0}, {"date": "2020-02-20", "close": 40.04, "volume": 1222897.0}, {"date": "2020-02-21", "close": 39.86, "volume": 926741.0}, {"date": "2020-02-24", "close": 38.99, "volume": 1062511.0}, {"date": "2020-02-25", "close": 36.73, "volume": 1296086.0}, {"date": "2020-02-26", "close": 35.37, "volume": 2912604.0}, {"date": "2020-02-27", "close": 34.5, "volume": 1977209.0}, {"date": "2020-02-28", "close": 32.59, "volume": 3064398.0}, {"date": "2020-03-02", "close": 34.29, "volume": 3436122.0}, {"date": "2020-03-03", "close": 34.67, "volume": 2562334.0}, {"date": "2020-03-04", "close": 35.99, "volume": 2425379.0}, {"date": "2020-03-05", "close": 34.2, "volume": 2199521.0}, {"date": "2020-03-06", "close": 31.85, "volume": 3019703.0}, {"date": "2020-03-09", "close": 28.81, "volume": 3898039.0}, {"date": "2020-03-10", "close": 29.5, "volume": 2876529.0}, {"date": "2020-03-11", "close": 26.73, "volume": 1949555.0}, {"date": "2020-03-12", "close": 23.32, "volume": 3766014.0}, {"date": "2020-03-13", "close": 23.0, "volume": 3003823.0}, {"date": "2020-03-16", "close": 16.05, "volume": 3042377.0}, {"date": "2020-03-17", "close": 13.75, "volume": 4348830.0}, {"date": "2020-03-18", "close": 11.06, "volume": 3966768.0}, {"date": "2020-03-19", "close": 12.35, "volume": 6093964.0}, {"date": "2020-03-20", "close": 12.1, "volume": 4167023.0}, {"date": "2020-03-23", "close": 11.35, "volume": 4188704.0}, {"date": "2020-03-24", "close": 15.62, "volume": 5001696.0}, {"date": "2020-03-25", "close": 19.47, "volume": 6153387.0}, {"date": "2020-03-26", "close": 19.08, "volume": 4893637.0}, {"date": "2020-03-27", "close": 17.95, "volume": 6588326.0}, {"date": "2020-03-30", "close": 18.2, "volume": 4012912.0}, {"date": "2020-03-31", "close": 18.1, "volume": 3647855.0}, {"date": "2020-04-01", "close": 16.52, "volume": 3959842.0}, {"date": "2020-04-02", "close": 16.22, "volume": 4403091.0}, {"date": "2020-04-03", "close": 16.13, "volume": 3428441.0}, {"date": "2020-04-06", "close": 19.26, "volume": 4567481.0}, {"date": "2020-04-07", "close": 19.5, "volume": 3614785.0}, {"date": "2020-04-08", "close": 22.07, "volume": 3202549.0}, {"date": "2020-04-09", "close": 22.57, "volume": 3577779.0}, {"date": "2020-04-13", "close": 20.0, "volume": 3845056.0}, {"date": "2020-04-14", "close": 20.67, "volume": 3033147.0}, {"date": "2020-04-15", "close": 20.0, "volume": 2389176.0}, {"date": "2020-04-16", "close": 20.22, "volume": 1584265.0}, {"date": "2020-04-17", "close": 21.19, "volume": 2446917.0}, {"date": "2020-04-20", "close": 20.4, "volume": 1973297.0}, {"date": "2020-04-21", "close": 20.36, "volume": 2326144.0}, {"date": "2020-04-22", "close": 20.56, "volume": 2299876.0}, {"date": "2020-04-23", "close": 20.28, "volume": 2720160.0}, {"date": "2020-04-24", "close": 22.18, "volume": 2999275.0}, {"date": "2020-04-27", "close": 23.46, "volume": 2527914.0}, {"date": "2020-04-28", "close": 25.19, "volume": 2714708.0}, {"date": "2020-04-29", "close": 27.48, "volume": 2829677.0}, {"date": "2020-04-30", "close": 26.24, "volume": 2140663.0}, {"date": "2020-05-01", "close": 25.17, "volume": 2332838.0}, {"date": "2020-05-04", "close": 25.82, "volume": 1507103.0}, {"date": "2020-05-05", "close": 26.33, "volume": 1854182.0}, {"date": "2020-05-06", "close": 26.09, "volume": 1295396.0}, {"date": "2020-05-07", "close": 26.66, "volume": 1643802.0}, {"date": "2020-05-08", "close": 28.54, "volume": 1622094.0}, {"date": "2020-05-11", "close": 28.1, "volume": 1908787.0}, {"date": "2020-05-12", "close": 26.58, "volume": 1423351.0}, {"date": "2020-05-13", "close": 24.53, "volume": 2308492.0}, {"date": "2020-05-14", "close": 24.52, "volume": 2350531.0}, {"date": "2020-05-15", "close": 24.71, "volume": 1928202.0}, {"date": "2020-05-18", "close": 28.64, "volume": 2883153.0}, {"date": "2020-05-19", "close": 28.32, "volume": 2292997.0}, {"date": "2020-05-20", "close": 27.89, "volume": 2485013.0}, {"date": "2020-05-21", "close": 29.34, "volume": 2624927.0}, {"date": "2020-05-22", "close": 30.53, "volume": 1615960.0}, {"date": "2020-05-26", "close": 31.77, "volume": 2147988.0}, {"date": "2020-05-27", "close": 35.16, "volume": 2818033.0}, {"date": "2020-05-28", "close": 33.8, "volume": 3543944.0}, {"date": "2020-05-29", "close": 33.08, "volume": 3097363.0}, {"date": "2020-06-01", "close": 33.77, "volume": 1630024.0}, {"date": "2020-06-02", "close": 34.98, "volume": 2035689.0}, {"date": "2020-06-03", "close": 36.81, "volume": 2017566.0}, {"date": "2020-06-04", "close": 34.78, "volume": 2230774.0}, {"date": "2020-06-05", "close": 36.32, "volume": 2314299.0}, {"date": "2020-06-08", "close": 34.86, "volume": 2190714.0}, {"date": "2020-06-09", "close": 33.66, "volume": 2965434.0}, {"date": "2020-06-10", "close": 33.55, "volume": 2208297.0}, {"date": "2020-06-11", "close": 29.68, "volume": 2797001.0}, {"date": "2020-06-12", "close": 31.91, "volume": 2319561.0}, {"date": "2020-06-15", "close": 34.33, "volume": 2243365.0}, {"date": "2020-06-16", "close": 34.36, "volume": 2119976.0}, {"date": "2020-06-17", "close": 33.83, "volume": 1738388.0}, {"date": "2020-06-18", "close": 32.97, "volume": 1505387.0}, {"date": "2020-06-19", "close": 32.29, "volume": 2205517.0}, {"date": "2020-06-22", "close": 33.5, "volume": 1635012.0}, {"date": "2020-06-23", "close": 34.07, "volume": 1942957.0}, {"date": "2020-06-24", "close": 33.33, "volume": 5370564.0}, {"date": "2020-06-25", "close": 29.38, "volume": 10796380.0}, {"date": "2020-06-26", "close": 28.58, "volume": 4247182.0}, {"date": "2020-06-29", "close": 29.96, "volume": 2274471.0}, {"date": "2020-06-30", "close": 30.68, "volume": 1563844.0}, {"date": "2020-07-01", "close": 29.36, "volume": 1674128.0}, {"date": "2020-07-02", "close": 29.37, "volume": 1372266.0}, {"date": "2020-07-06", "close": 29.73, "volume": 1688052.0}, {"date": "2020-07-07", "close": 29.2, "volume": 1491708.0}, {"date": "2020-07-08", "close": 30.89, "volume": 1858026.0}, {"date": "2020-07-09", "close": 29.04, "volume": 1943265.0}, {"date": "2020-07-10", "close": 30.53, "volume": 2082309.0}, {"date": "2020-07-13", "close": 29.28, "volume": 1918665.0}, {"date": "2020-07-14", "close": 30.28, "volume": 1342361.0}, {"date": "2020-07-15", "close": 31.26, "volume": 2228189.0}, {"date": "2020-07-16", "close": 31.91, "volume": 2473636.0}, {"date": "2020-07-17", "close": 31.65, "volume": 1875380.0}, {"date": "2020-07-20", "close": 30.83, "volume": 1836438.0}, {"date": "2020-07-21", "close": 30.97, "volume": 1242693.0}, {"date": "2020-07-22", "close": 33.09, "volume": 2431722.0}, {"date": "2020-07-23", "close": 33.09, "volume": 2017288.0}, {"date": "2020-07-24", "close": 33.21, "volume": 1092052.0}, {"date": "2020-07-27", "close": 34.65, "volume": 1155892.0}, {"date": "2020-07-28", "close": 33.63, "volume": 1701081.0}, {"date": "2020-07-29", "close": 34.32, "volume": 1237110.0}, {"date": "2020-07-30", "close": 33.9, "volume": 1227827.0}, {"date": "2020-07-31", "close": 33.64, "volume": 1428540.0}, {"date": "2020-08-03", "close": 33.96, "volume": 1065387.0}, {"date": "2020-08-04", "close": 33.47, "volume": 1076045.0}, {"date": "2020-08-05", "close": 34.1, "volume": 1131039.0}, {"date": "2020-08-06", "close": 35.05, "volume": 1877826.0}, {"date": "2020-08-07", "close": 34.77, "volume": 1030726.0}, {"date": "2020-08-10", "close": 36.13, "volume": 2032695.0}, {"date": "2020-08-11", "close": 36.0, "volume": 1975281.0}, {"date": "2020-08-12", "close": 36.61, "volume": 993839.0}, {"date": "2020-08-13", "close": 36.3, "volume": 890959.0}, {"date": "2020-08-14", "close": 36.16, "volume": 1264895.0}, {"date": "2020-08-17", "close": 36.95, "volume": 1471157.0}, {"date": "2020-08-18", "close": 37.59, "volume": 1695485.0}, {"date": "2020-08-19", "close": 36.99, "volume": 1086385.0}, {"date": "2020-08-20", "close": 37.14, "volume": 1195772.0}, {"date": "2020-08-21", "close": 37.99, "volume": 1350394.0}, {"date": "2020-08-24", "close": 37.84, "volume": 936548.0}, {"date": "2020-08-25", "close": 37.5, "volume": 1394884.0}, {"date": "2020-08-26", "close": 36.84, "volume": 1140551.0}, {"date": "2020-08-27", "close": 36.17, "volume": 966482.0}, {"date": "2020-08-28", "close": 36.63, "volume": 1089187.0}, {"date": "2020-08-31", "close": 35.76, "volume": 1272736.0}, {"date": "2020-09-01", "close": 36.85, "volume": 986855.0}, {"date": "2020-09-02", "close": 36.94, "volume": 1172857.0}, {"date": "2020-09-03", "close": 35.63, "volume": 1393073.0}, {"date": "2020-09-04", "close": 34.59, "volume": 1835297.0}, {"date": "2020-09-08", "close": 34.08, "volume": 1196716.0}, {"date": "2020-09-09", "close": 35.99, "volume": 1549426.0}, {"date": "2020-09-10", "close": 35.99, "volume": 1187537.0}, {"date": "2020-09-11", "close": 36.72, "volume": 927926.0}, {"date": "2020-09-14", "close": 38.16, "volume": 1283249.0}, {"date": "2020-09-15", "close": 36.91, "volume": 1207976.0}, {"date": "2020-09-16", "close": 38.95, "volume": 1902171.0}, {"date": "2020-09-17", "close": 38.61, "volume": 1348744.0}, {"date": "2020-09-18", "close": 38.99, "volume": 2197000.0}, {"date": "2020-09-21", "close": 38.93, "volume": 1840417.0}, {"date": "2020-09-22", "close": 40.5, "volume": 3795188.0}, {"date": "2020-09-23", "close": 37.45, "volume": 4602513.0}, {"date": "2020-09-24", "close": 37.31, "volume": 2388633.0}, {"date": "2020-09-25", "close": 36.4, "volume": 2792588.0}, {"date": "2020-09-28", "close": 38.64, "volume": 1989547.0}, {"date": "2020-09-29", "close": 37.69, "volume": 929442.0}, {"date": "2020-09-30", "close": 38.39, "volume": 1495541.0}, {"date": "2020-10-01", "close": 39.71, "volume": 1887375.0}, {"date": "2020-10-02", "close": 39.81, "volume": 1125762.0}, {"date": "2020-10-05", "close": 39.56, "volume": 1112616.0}, {"date": "2020-10-06", "close": 38.7, "volume": 1165058.0}, {"date": "2020-10-07", "close": 38.42, "volume": 1604000.0}, {"date": "2020-10-08", "close": 40.06, "volume": 1172977.0}, {"date": "2020-10-09", "close": 40.82, "volume": 1173007.0}, {"date": "2020-10-12", "close": 41.27, "volume": 749378.0}, {"date": "2020-10-13", "close": 40.43, "volume": 862772.0}, {"date": "2020-10-14", "close": 40.56, "volume": 638828.0}, {"date": "2020-10-15", "close": 41.45, "volume": 969090.0}, {"date": "2020-10-16", "close": 40.85, "volume": 975281.0}, {"date": "2020-10-19", "close": 40.43, "volume": 771369.0}, {"date": "2020-10-20", "close": 40.46, "volume": 988144.0}, {"date": "2020-10-21", "close": 38.18, "volume": 1225929.0}, {"date": "2020-10-22", "close": 36.56, "volume": 1722817.0}, {"date": "2020-10-23", "close": 37.62, "volume": 1706934.0}, {"date": "2020-10-26", "close": 35.68, "volume": 2380689.0}, {"date": "2020-10-27", "close": 34.18, "volume": 1658122.0}, {"date": "2020-10-28", "close": 33.97, "volume": 1034655.0}, {"date": "2020-10-29", "close": 33.2, "volume": 818210.0}, {"date": "2020-10-30", "close": 32.25, "volume": 1647785.0}, {"date": "2020-11-02", "close": 33.31, "volume": 1074775.0}, {"date": "2020-11-03", "close": 33.95, "volume": 814450.0}, {"date": "2020-11-04", "close": 36.13, "volume": 2031833.0}, {"date": "2020-11-05", "close": 35.28, "volume": 1649264.0}, {"date": "2020-11-06", "close": 33.97, "volume": 1918689.0}, {"date": "2020-11-09", "close": 30.39, "volume": 5477766.0}, {"date": "2020-11-10", "close": 32.99, "volume": 2560011.0}, {"date": "2020-11-11", "close": 33.34, "volume": 1465212.0}, {"date": "2020-11-12", "close": 32.83, "volume": 1343322.0}, {"date": "2020-11-13", "close": 33.71, "volume": 1018901.0}, {"date": "2020-11-16", "close": 34.19, "volume": 1375019.0}, {"date": "2020-11-17", "close": 34.61, "volume": 1217569.0}, {"date": "2020-11-18", "close": 35.12, "volume": 1716633.0}, {"date": "2020-11-19", "close": 36.09, "volume": 1544935.0}, {"date": "2020-11-20", "close": 36.23, "volume": 1048278.0}, {"date": "2020-11-23", "close": 37.49, "volume": 1383585.0}, {"date": "2020-11-24", "close": 35.52, "volume": 1902116.0}, {"date": "2020-11-25", "close": 35.98, "volume": 1215069.0}, {"date": "2020-11-27", "close": 35.7, "volume": 529930.0}, {"date": "2020-11-30", "close": 35.2, "volume": 1134727.0}, {"date": "2020-12-01", "close": 34.46, "volume": 1407627.0}, {"date": "2020-12-02", "close": 33.57, "volume": 1299836.0}, {"date": "2020-12-03", "close": 34.97, "volume": 1126188.0}, {"date": "2020-12-04", "close": 34.54, "volume": 1025811.0}, {"date": "2020-12-07", "close": 35.81, "volume": 1413349.0}, {"date": "2020-12-08", "close": 34.57, "volume": 1477338.0}, {"date": "2020-12-09", "close": 34.14, "volume": 749002.0}, {"date": "2020-12-10", "close": 34.46, "volume": 637435.0}, {"date": "2020-12-11", "close": 34.08, "volume": 871553.0}, {"date": "2020-12-14", "close": 33.77, "volume": 1113862.0}, {"date": "2020-12-15", "close": 33.95, "volume": 1063010.0}, {"date": "2020-12-16", "close": 33.93, "volume": 1581543.0}, {"date": "2020-12-17", "close": 35.6, "volume": 1634397.0}, {"date": "2020-12-18", "close": 35.54, "volume": 2201674.0}, {"date": "2020-12-21", "close": 35.04, "volume": 1045985.0}, {"date": "2020-12-22", "close": 35.58, "volume": 1011984.0}, {"date": "2020-12-23", "close": 34.86, "volume": 876206.0}, {"date": "2020-12-24", "close": 35.87, "volume": 421049.0}, {"date": "2020-12-28", "close": 35.07, "volume": 737608.0}, {"date": "2020-12-29", "close": 34.59, "volume": 681159.0}, {"date": "2020-12-30", "close": 34.39, "volume": 653963.0}, {"date": "2020-12-31", "close": 33.52, "volume": 1192810.0}, {"date": "2021-01-04", "close": 33.47, "volume": 1404233.0}, {"date": "2021-01-05", "close": 32.49, "volume": 2346597.0}, {"date": "2021-01-06", "close": 32.81, "volume": 2214407.0}, {"date": "2021-01-07", "close": 34.31, "volume": 1945980.0}, {"date": "2021-01-08", "close": 33.04, "volume": 1413107.0}, {"date": "2021-01-11", "close": 33.71, "volume": 2008236.0}, {"date": "2021-01-12", "close": 34.15, "volume": 3453639.0}, {"date": "2021-01-13", "close": 35.01, "volume": 6542356.0}, {"date": "2021-01-14", "close": 35.29, "volume": 2377181.0}, {"date": "2021-01-15", "close": 35.76, "volume": 2795324.0}, {"date": "2021-01-19", "close": 37.73, "volume": 2866673.0}, {"date": "2021-01-20", "close": 40.51, "volume": 2943619.0}, {"date": "2021-01-21", "close": 41.19, "volume": 2584327.0}, {"date": "2021-01-22", "close": 42.21, "volume": 3005982.0}, {"date": "2021-01-25", "close": 42.67, "volume": 2271506.0}, {"date": "2021-01-26", "close": 42.02, "volume": 2346931.0}, {"date": "2021-01-27", "close": 42.44, "volume": 2671357.0}, {"date": "2021-01-28", "close": 42.22, "volume": 2573693.0}, {"date": "2021-01-29", "close": 41.64, "volume": 2335886.0}, {"date": "2021-02-01", "close": 41.66, "volume": 1500646.0}, {"date": "2021-02-02", "close": 41.29, "volume": 1426324.0}, {"date": "2021-02-03", "close": 40.92, "volume": 972707.0}, {"date": "2021-02-04", "close": 40.61, "volume": 1755277.0}, {"date": "2021-02-05", "close": 42.55, "volume": 1214300.0}, {"date": "2021-02-08", "close": 45.08, "volume": 1785646.0}, {"date": "2021-02-09", "close": 43.86, "volume": 1555113.0}, {"date": "2021-02-10", "close": 43.63, "volume": 1264440.0}, {"date": "2021-02-11", "close": 44.71, "volume": 1385061.0}, {"date": "2021-02-12", "close": 44.06, "volume": 1214440.0}, {"date": "2021-02-16", "close": 41.47, "volume": 1610472.0}, {"date": "2021-02-17", "close": 41.25, "volume": 1429685.0}, {"date": "2021-02-18", "close": 40.7, "volume": 1043316.0}, {"date": "2021-02-19", "close": 42.37, "volume": 2592177.0}, {"date": "2021-02-22", "close": 40.5, "volume": 1299063.0}, {"date": "2021-02-23", "close": 40.45, "volume": 1300236.0}, {"date": "2021-02-24", "close": 41.61, "volume": 1428955.0}, {"date": "2021-02-25", "close": 39.27, "volume": 1483933.0}, {"date": "2021-02-26", "close": 40.38, "volume": 1324641.0}, {"date": "2021-03-01", "close": 40.51, "volume": 1215328.0}, {"date": "2021-03-02", "close": 41.16, "volume": 1009755.0}, {"date": "2021-03-03", "close": 40.2, "volume": 1014174.0}, {"date": "2021-03-04", "close": 39.53, "volume": 1975683.0}, {"date": "2021-03-05", "close": 42.63, "volume": 2498139.0}, {"date": "2021-03-08", "close": 43.47, "volume": 1212439.0}, {"date": "2021-03-09", "close": 43.01, "volume": 1100068.0}, {"date": "2021-03-10", "close": 44.57, "volume": 1156644.0}, {"date": "2021-03-11", "close": 44.43, "volume": 1022259.0}, {"date": "2021-03-12", "close": 43.93, "volume": 1123172.0}, {"date": "2021-03-15", "close": 45.5, "volume": 1031759.0}, {"date": "2021-03-16", "close": 45.23, "volume": 1450323.0}, {"date": "2021-03-17", "close": 47.37, "volume": 1478982.0}, {"date": "2021-03-18", "close": 43.56, "volume": 1900684.0}, {"date": "2021-03-19", "close": 44.18, "volume": 2007959.0}, {"date": "2021-03-22", "close": 44.97, "volume": 1553549.0}, {"date": "2021-03-23", "close": 43.36, "volume": 1722898.0}, {"date": "2021-03-24", "close": 43.39, "volume": 2445051.0}, {"date": "2021-03-25", "close": 44.4, "volume": 3370301.0}, {"date": "2021-03-26", "close": 46.99, "volume": 2676475.0}, {"date": "2021-03-29", "close": 44.94, "volume": 1397241.0}, {"date": "2021-03-30", "close": 46.7, "volume": 1277216.0}, {"date": "2021-03-31", "close": 46.53, "volume": 1121093.0}, {"date": "2021-04-01", "close": 47.78, "volume": 1034691.0}, {"date": "2021-04-05", "close": 49.03, "volume": 1864439.0}, {"date": "2021-04-06", "close": 49.19, "volume": 814020.0}, {"date": "2021-04-07", "close": 48.48, "volume": 1023077.0}, {"date": "2021-04-08", "close": 47.43, "volume": 1079123.0}, {"date": "2021-04-09", "close": 49.06, "volume": 1012721.0}, {"date": "2021-04-12", "close": 49.09, "volume": 885202.0}, {"date": "2021-04-13", "close": 48.53, "volume": 1446678.0}, {"date": "2021-04-14", "close": 48.22, "volume": 810564.0}, {"date": "2021-04-15", "close": 48.08, "volume": 719452.0}, {"date": "2021-04-16", "close": 49.66, "volume": 1218166.0}, {"date": "2021-04-19", "close": 49.14, "volume": 1398709.0}, {"date": "2021-04-20", "close": 46.85, "volume": 1711318.0}, {"date": "2021-04-21", "close": 47.83, "volume": 1158623.0}, {"date": "2021-04-22", "close": 47.21, "volume": 1313355.0}, {"date": "2021-04-23", "close": 47.83, "volume": 1025154.0}, {"date": "2021-04-26", "close": 48.71, "volume": 703752.0}, {"date": "2021-04-27", "close": 48.63, "volume": 996546.0}, {"date": "2021-04-28", "close": 48.7, "volume": 1055354.0}, {"date": "2021-04-29", "close": 49.64, "volume": 1177913.0}, {"date": "2021-04-30", "close": 48.23, "volume": 1042048.0}, {"date": "2021-05-03", "close": 49.55, "volume": 764795.0}, {"date": "2021-05-04", "close": 49.59, "volume": 745812.0}, {"date": "2021-05-05", "close": 49.33, "volume": 838868.0}, {"date": "2021-05-06", "close": 48.78, "volume": 1152768.0}, {"date": "2021-05-07", "close": 50.83, "volume": 1154185.0}, {"date": "2021-05-10", "close": 51.0, "volume": 1096302.0}, {"date": "2021-05-11", "close": 48.52, "volume": 1782753.0}, {"date": "2021-05-12", "close": 44.19, "volume": 2884138.0}, {"date": "2021-05-13", "close": 45.94, "volume": 1581700.0}, {"date": "2021-05-14", "close": 46.96, "volume": 1141515.0}, {"date": "2021-05-17", "close": 45.9, "volume": 1604499.0}, {"date": "2021-05-18", "close": 44.65, "volume": 1358542.0}, {"date": "2021-05-19", "close": 44.04, "volume": 1604396.0}, {"date": "2021-05-20", "close": 44.4, "volume": 1149782.0}, {"date": "2021-05-21", "close": 43.54, "volume": 1340755.0}, {"date": "2021-05-24", "close": 43.58, "volume": 892809.0}, {"date": "2021-05-25", "close": 45.01, "volume": 1978013.0}, {"date": "2021-05-26", "close": 46.15, "volume": 1112926.0}, {"date": "2021-05-27", "close": 46.95, "volume": 1403031.0}, {"date": "2021-05-28", "close": 46.81, "volume": 727130.0}, {"date": "2021-06-01", "close": 47.13, "volume": 802281.0}, {"date": "2021-06-02", "close": 45.87, "volume": 1089621.0}, {"date": "2021-06-03", "close": 45.24, "volume": 932066.0}, {"date": "2021-06-04", "close": 46.0, "volume": 887715.0}, {"date": "2021-06-07", "close": 45.69, "volume": 788133.0}, {"date": "2021-06-08", "close": 45.59, "volume": 1235102.0}, {"date": "2021-06-09", "close": 44.36, "volume": 1258116.0}, {"date": "2021-06-10", "close": 43.39, "volume": 2752908.0}, {"date": "2021-06-11", "close": 43.81, "volume": 1592564.0}, {"date": "2021-06-14", "close": 43.01, "volume": 1197993.0}, {"date": "2021-06-15", "close": 43.09, "volume": 992787.0}, {"date": "2021-06-16", "close": 42.12, "volume": 1170585.0}, {"date": "2021-06-17", "close": 42.57, "volume": 1765363.0}, {"date": "2021-06-18", "close": 42.48, "volume": 1801252.0}, {"date": "2021-06-21", "close": 43.05, "volume": 1204656.0}, {"date": "2021-06-22", "close": 43.23, "volume": 1548330.0}, {"date": "2021-06-23", "close": 43.37, "volume": 4695902.0}, {"date": "2021-06-24", "close": 40.45, "volume": 8477224.0}, {"date": "2021-06-25", "close": 40.07, "volume": 4872048.0}, {"date": "2021-06-28", "close": 40.61, "volume": 2128039.0}, {"date": "2021-06-29", "close": 40.76, "volume": 2427844.0}, {"date": "2021-06-30", "close": 40.72, "volume": 1830678.0}, {"date": "2021-07-01", "close": 41.84, "volume": 1805837.0}, {"date": "2021-07-02", "close": 41.46, "volume": 1059559.0}, {"date": "2021-07-06", "close": 40.14, "volume": 1787937.0}, {"date": "2021-07-07", "close": 40.68, "volume": 1333043.0}, {"date": "2021-07-08", "close": 38.83, "volume": 3113956.0}, {"date": "2021-07-09", "close": 39.83, "volume": 1725502.0}, {"date": "2021-07-12", "close": 39.94, "volume": 1215591.0}, {"date": "2021-07-13", "close": 38.78, "volume": 2025506.0}, {"date": "2021-07-14", "close": 39.35, "volume": 1957080.0}, {"date": "2021-07-15", "close": 39.29, "volume": 1834697.0}, {"date": "2021-07-16", "close": 38.93, "volume": 1750049.0}, {"date": "2021-07-19", "close": 39.24, "volume": 2514496.0}, {"date": "2021-07-20", "close": 40.48, "volume": 2090824.0}, {"date": "2021-07-21", "close": 41.02, "volume": 1912121.0}, {"date": "2021-07-22", "close": 40.51, "volume": 1788343.0}, {"date": "2021-07-23", "close": 41.48, "volume": 1635640.0}, {"date": "2021-07-26", "close": 40.92, "volume": 1527864.0}, {"date": "2021-07-27", "close": 41.31, "volume": 1375899.0}, {"date": "2021-07-28", "close": 41.24, "volume": 1070644.0}, {"date": "2021-07-29", "close": 42.54, "volume": 1775102.0}, {"date": "2021-07-30", "close": 42.44, "volume": 1383478.0}, {"date": "2021-08-02", "close": 42.54, "volume": 1249576.0}, {"date": "2021-08-03", "close": 42.77, "volume": 1115849.0}, {"date": "2021-08-04", "close": 41.59, "volume": 2026077.0}, {"date": "2021-08-05", "close": 42.14, "volume": 979174.0}, {"date": "2021-08-06", "close": 41.87, "volume": 1170899.0}, {"date": "2021-08-09", "close": 41.72, "volume": 1111312.0}, {"date": "2021-08-10", "close": 42.26, "volume": 1081172.0}, {"date": "2021-08-11", "close": 43.8, "volume": 1057281.0}, {"date": "2021-08-12", "close": 43.45, "volume": 764318.0}, {"date": "2021-08-13", "close": 43.78, "volume": 790877.0}, {"date": "2021-08-16", "close": 43.41, "volume": 961401.0}, {"date": "2021-08-17", "close": 41.67, "volume": 1262153.0}, {"date": "2021-08-18", "close": 41.5, "volume": 758506.0}, {"date": "2021-08-19", "close": 41.04, "volume": 1374285.0}, {"date": "2021-08-20", "close": 41.9, "volume": 1001369.0}, {"date": "2021-08-23", "close": 41.44, "volume": 899397.0}, {"date": "2021-08-24", "close": 42.44, "volume": 1172363.0}, {"date": "2021-08-25", "close": 43.24, "volume": 901435.0}, {"date": "2021-08-26", "close": 42.76, "volume": 956977.0}, {"date": "2021-08-27", "close": 43.46, "volume": 836911.0}, {"date": "2021-08-30", "close": 43.15, "volume": 622034.0}, {"date": "2021-08-31", "close": 43.03, "volume": 708467.0}, {"date": "2021-09-01", "close": 43.66, "volume": 738522.0}, {"date": "2021-09-02", "close": 43.64, "volume": 639932.0}, {"date": "2021-09-03", "close": 43.21, "volume": 745241.0}, {"date": "2021-09-07", "close": 43.05, "volume": 814109.0}, {"date": "2021-09-08", "close": 41.67, "volume": 1272531.0}, {"date": "2021-09-09", "close": 41.77, "volume": 1134438.0}, {"date": "2021-09-10", "close": 41.53, "volume": 687824.0}, {"date": "2021-09-13", "close": 41.38, "volume": 1425631.0}, {"date": "2021-09-14", "close": 40.94, "volume": 1291084.0}, {"date": "2021-09-15", "close": 41.24, "volume": 852581.0}, {"date": "2021-09-16", "close": 42.11, "volume": 1097807.0}, {"date": "2021-09-17", "close": 42.54, "volume": 2416065.0}, {"date": "2021-09-20", "close": 40.83, "volume": 1631290.0}, {"date": "2021-09-21", "close": 40.61, "volume": 1520851.0}, {"date": "2021-09-22", "close": 40.91, "volume": 2262337.0}, {"date": "2021-09-23", "close": 41.13, "volume": 3128542.0}, {"date": "2021-09-24", "close": 41.18, "volume": 1555018.0}, {"date": "2021-09-27", "close": 41.45, "volume": 925133.0}, {"date": "2021-09-28", "close": 40.24, "volume": 1277795.0}, {"date": "2021-09-29", "close": 40.21, "volume": 1000804.0}, {"date": "2021-09-30", "close": 38.92, "volume": 1547543.0}, {"date": "2021-10-01", "close": 38.84, "volume": 1073710.0}, {"date": "2021-10-04", "close": 38.74, "volume": 1000713.0}, {"date": "2021-10-05", "close": 38.67, "volume": 777459.0}, {"date": "2021-10-06", "close": 39.06, "volume": 850448.0}, {"date": "2021-10-07", "close": 39.31, "volume": 1122783.0}, {"date": "2021-10-08", "close": 38.9, "volume": 854605.0}, {"date": "2021-10-11", "close": 38.37, "volume": 1231613.0}, {"date": "2021-10-12", "close": 38.78, "volume": 1088812.0}, {"date": "2021-10-13", "close": 39.13, "volume": 1322400.0}, {"date": "2021-10-14", "close": 40.5, "volume": 1831847.0}, {"date": "2021-10-15", "close": 39.89, "volume": 1311033.0}, {"date": "2021-10-18", "close": 40.32, "volume": 1337936.0}, {"date": "2021-10-19", "close": 40.17, "volume": 874435.0}, {"date": "2021-10-20", "close": 40.92, "volume": 1146870.0}, {"date": "2021-10-21", "close": 40.85, "volume": 791233.0}, {"date": "2021-10-22", "close": 41.1, "volume": 908028.0}, {"date": "2021-10-25", "close": 41.0, "volume": 1191612.0}, {"date": "2021-10-26", "close": 40.35, "volume": 925636.0}, {"date": "2021-10-27", "close": 40.03, "volume": 1416378.0}, {"date": "2021-10-28", "close": 40.26, "volume": 722971.0}, {"date": "2021-10-29", "close": 40.15, "volume": 886189.0}, {"date": "2021-11-01", "close": 41.6, "volume": 1351747.0}, {"date": "2021-11-02", "close": 40.69, "volume": 1158760.0}, {"date": "2021-11-03", "close": 41.55, "volume": 1065060.0}, {"date": "2021-11-04", "close": 41.5, "volume": 952458.0}, {"date": "2021-11-05", "close": 42.4, "volume": 830041.0}, {"date": "2021-11-08", "close": 42.0, "volume": 739824.0}, {"date": "2021-11-09", "close": 42.62, "volume": 1466165.0}, {"date": "2021-11-10", "close": 41.47, "volume": 1062231.0}, {"date": "2021-11-11", "close": 41.89, "volume": 885126.0}, {"date": "2021-11-12", "close": 42.65, "volume": 1206617.0}, {"date": "2021-11-15", "close": 42.25, "volume": 1143983.0}, {"date": "2021-11-16", "close": 43.41, "volume": 1727108.0}, {"date": "2021-11-17", "close": 43.81, "volume": 1152134.0}, {"date": "2021-11-18", "close": 44.11, "volume": 1134050.0}, {"date": "2021-11-19", "close": 43.49, "volume": 1883492.0}, {"date": "2021-11-22", "close": 42.65, "volume": 1458816.0}, {"date": "2021-11-23", "close": 43.97, "volume": 1586258.0}, {"date": "2021-11-24", "close": 43.54, "volume": 1029251.0}, {"date": "2021-11-26", "close": 42.19, "volume": 807559.0}, {"date": "2021-11-29", "close": 41.47, "volume": 1253838.0}, {"date": "2021-11-30", "close": 39.99, "volume": 2079329.0}, {"date": "2021-12-01", "close": 39.84, "volume": 1247967.0}, {"date": "2021-12-02", "close": 42.08, "volume": 1631000.0}, {"date": "2021-12-03", "close": 42.21, "volume": 1863497.0}, {"date": "2021-12-06", "close": 44.31, "volume": 1602813.0}, {"date": "2021-12-07", "close": 44.12, "volume": 1071909.0}, {"date": "2021-12-08", "close": 44.33, "volume": 1257765.0}, {"date": "2021-12-09", "close": 43.91, "volume": 1045815.0}, {"date": "2021-12-10", "close": 44.61, "volume": 863979.0}, {"date": "2021-12-13", "close": 43.86, "volume": 1297453.0}, {"date": "2021-12-14", "close": 43.28, "volume": 1431845.0}, {"date": "2021-12-15", "close": 44.17, "volume": 1377796.0}, {"date": "2021-12-16", "close": 43.17, "volume": 1107541.0}, {"date": "2021-12-17", "close": 41.97, "volume": 3062793.0}, {"date": "2021-12-20", "close": 40.58, "volume": 1319705.0}, {"date": "2021-12-21", "close": 41.96, "volume": 969982.0}, {"date": "2021-12-22", "close": 43.39, "volume": 973629.0}, {"date": "2021-12-23", "close": 43.42, "volume": 652791.0}, {"date": "2021-12-27", "close": 44.17, "volume": 1100404.0}, {"date": "2021-12-28", "close": 44.69, "volume": 1437531.0}, {"date": "2021-12-29", "close": 45.13, "volume": 1146080.0}, {"date": "2021-12-30", "close": 44.55, "volume": 538778.0}, {"date": "2021-12-31", "close": 44.73, "volume": 600806.0}, {"date": "2022-01-03", "close": 43.11, "volume": 1090512.0}, {"date": "2022-01-04", "close": 43.81, "volume": 869904.0}, {"date": "2022-01-05", "close": 43.0, "volume": 1202289.0}, {"date": "2022-01-06", "close": 41.88, "volume": 1521930.0}, {"date": "2022-01-07", "close": 39.76, "volume": 1693092.0}, {"date": "2022-01-10", "close": 41.09, "volume": 2922914.0}, {"date": "2022-01-11", "close": 42.15, "volume": 2350452.0}, {"date": "2022-01-12", "close": 42.38, "volume": 3516622.0}, {"date": "2022-01-13", "close": 49.38, "volume": 19316030.0}, {"date": "2022-01-14", "close": 49.04, "volume": 4625143.0}, {"date": "2022-01-18", "close": 45.2, "volume": 3544043.0}, {"date": "2022-01-19", "close": 43.42, "volume": 3699075.0}, {"date": "2022-01-20", "close": 41.52, "volume": 2664078.0}, {"date": "2022-01-21", "close": 40.58, "volume": 2817163.0}, {"date": "2022-01-24", "close": 42.69, "volume": 3096380.0}, {"date": "2022-01-25", "close": 42.25, "volume": 1846251.0}, {"date": "2022-01-26", "close": 40.22, "volume": 2077600.0}, {"date": "2022-01-27", "close": 39.9, "volume": 2078203.0}, {"date": "2022-01-28", "close": 41.2, "volume": 1544655.0}, {"date": "2022-01-31", "close": 42.25, "volume": 1546829.0}, {"date": "2022-02-01", "close": 41.48, "volume": 1969517.0}, {"date": "2022-02-02", "close": 42.68, "volume": 1492391.0}, {"date": "2022-02-03", "close": 41.77, "volume": 921194.0}, {"date": "2022-02-04", "close": 38.82, "volume": 2586002.0}, {"date": "2022-02-07", "close": 39.2, "volume": 1769814.0}, {"date": "2022-02-08", "close": 39.88, "volume": 1813600.0}, {"date": "2022-02-09", "close": 41.09, "volume": 1436720.0}, {"date": "2022-02-10", "close": 38.78, "volume": 2152706.0}, {"date": "2022-02-11", "close": 38.58, "volume": 1434916.0}, {"date": "2022-02-14", "close": 38.96, "volume": 1316114.0}, {"date": "2022-02-15", "close": 39.4, "volume": 1058467.0}, {"date": "2022-02-16", "close": 39.31, "volume": 1436104.0}, {"date": "2022-02-17", "close": 38.0, "volume": 1492309.0}, {"date": "2022-02-18", "close": 37.93, "volume": 1537360.0}, {"date": "2022-02-22", "close": 36.32, "volume": 2016204.0}, {"date": "2022-02-23", "close": 35.28, "volume": 1802825.0}, {"date": "2022-02-24", "close": 36.82, "volume": 2019662.0}, {"date": "2022-02-25", "close": 38.32, "volume": 1524271.0}, {"date": "2022-02-28", "close": 38.61, "volume": 1496591.0}, {"date": "2022-03-01", "close": 39.04, "volume": 2495950.0}, {"date": "2022-03-02", "close": 40.11, "volume": 2094680.0}, {"date": "2022-03-03", "close": 39.06, "volume": 1107399.0}, {"date": "2022-03-04", "close": 38.9, "volume": 1350033.0}, {"date": "2022-03-07", "close": 37.06, "volume": 1765123.0}, {"date": "2022-03-08", "close": 37.18, "volume": 1446755.0}, {"date": "2022-03-09", "close": 38.1, "volume": 1416643.0}, {"date": "2022-03-10", "close": 38.28, "volume": 2373708.0}, {"date": "2022-03-11", "close": 37.89, "volume": 1511285.0}, {"date": "2022-03-14", "close": 35.47, "volume": 2379863.0}, {"date": "2022-03-15", "close": 36.75, "volume": 1138950.0}, {"date": "2022-03-16", "close": 37.16, "volume": 2339959.0}, {"date": "2022-03-17", "close": 37.81, "volume": 1433759.0}, {"date": "2022-03-18", "close": 38.39, "volume": 2368412.0}, {"date": "2022-03-21", "close": 37.4, "volume": 2151991.0}, {"date": "2022-03-22", "close": 37.79, "volume": 1585924.0}, {"date": "2022-03-23", "close": 36.03, "volume": 5115881.0}, {"date": "2022-03-24", "close": 34.38, "volume": 8803418.0}, {"date": "2022-03-25", "close": 33.69, "volume": 3707324.0}, {"date": "2022-03-28", "close": 33.83, "volume": 3061461.0}, {"date": "2022-03-29", "close": 34.98, "volume": 2930297.0}, {"date": "2022-03-30", "close": 33.91, "volume": 2306616.0}, {"date": "2022-03-31", "close": 32.38, "volume": 2637186.0}, {"date": "2022-04-01", "close": 32.74, "volume": 2888141.0}, {"date": "2022-04-04", "close": 33.09, "volume": 1961444.0}, {"date": "2022-04-05", "close": 32.02, "volume": 2855649.0}, {"date": "2022-04-06", "close": 30.99, "volume": 2995458.0}, {"date": "2022-04-07", "close": 31.07, "volume": 3376753.0}, {"date": "2022-04-08", "close": 31.02, "volume": 2329859.0}, {"date": "2022-04-11", "close": 31.45, "volume": 3380973.0}, {"date": "2022-04-12", "close": 32.16, "volume": 4682686.0}, {"date": "2022-04-13", "close": 33.17, "volume": 3600608.0}, {"date": "2022-04-14", "close": 33.2, "volume": 3781043.0}, {"date": "2022-04-18", "close": 32.77, "volume": 1923342.0}, {"date": "2022-04-19", "close": 34.06, "volume": 1812306.0}, {"date": "2022-04-20", "close": 34.21, "volume": 1864621.0}, {"date": "2022-04-21", "close": 33.74, "volume": 3283043.0}, {"date": "2022-04-22", "close": 32.36, "volume": 1549283.0}, {"date": "2022-04-25", "close": 33.91, "volume": 2410412.0}, {"date": "2022-04-26", "close": 33.35, "volume": 3139012.0}, {"date": "2022-04-27", "close": 32.37, "volume": 2354467.0}, {"date": "2022-04-28", "close": 34.16, "volume": 2473456.0}, {"date": "2022-04-29", "close": 32.43, "volume": 1596949.0}, {"date": "2022-05-02", "close": 33.05, "volume": 1342890.0}, {"date": "2022-05-03", "close": 33.73, "volume": 1055953.0}, {"date": "2022-05-04", "close": 35.71, "volume": 2462653.0}, {"date": "2022-05-05", "close": 33.97, "volume": 2079094.0}, {"date": "2022-05-06", "close": 33.21, "volume": 2146377.0}, {"date": "2022-05-09", "close": 33.34, "volume": 2954088.0}, {"date": "2022-05-10", "close": 33.18, "volume": 2258052.0}, {"date": "2022-05-11", "close": 30.88, "volume": 2742408.0}, {"date": "2022-05-12", "close": 32.76, "volume": 2828792.0}, {"date": "2022-05-13", "close": 33.33, "volume": 2206190.0}, {"date": "2022-05-16", "close": 32.89, "volume": 1653030.0}, {"date": "2022-05-17", "close": 34.03, "volume": 1403252.0}, {"date": "2022-05-18", "close": 31.88, "volume": 1989448.0}, {"date": "2022-05-19", "close": 32.72, "volume": 2864554.0}, {"date": "2022-05-20", "close": 33.02, "volume": 1420174.0}, {"date": "2022-05-23", "close": 32.25, "volume": 1370413.0}, {"date": "2022-05-24", "close": 31.37, "volume": 2015649.0}, {"date": "2022-05-25", "close": 32.97, "volume": 2143669.0}, {"date": "2022-05-26", "close": 34.38, "volume": 2033001.0}, {"date": "2022-05-27", "close": 34.81, "volume": 1494085.0}, {"date": "2022-05-31", "close": 34.49, "volume": 948786.0}, {"date": "2022-06-01", "close": 34.0, "volume": 1700689.0}, {"date": "2022-06-02", "close": 34.15, "volume": 1246646.0}, {"date": "2022-06-03", "close": 33.65, "volume": 1368362.0}, {"date": "2022-06-06", "close": 33.36, "volume": 1243865.0}, {"date": "2022-06-07", "close": 33.61, "volume": 2510326.0}, {"date": "2022-06-08", "close": 32.94, "volume": 2066218.0}, {"date": "2022-06-09", "close": 33.09, "volume": 1554990.0}, {"date": "2022-06-10", "close": 31.2, "volume": 1638250.0}, {"date": "2022-06-13", "close": 29.08, "volume": 2878178.0}, {"date": "2022-06-14", "close": 28.53, "volume": 2221136.0}, {"date": "2022-06-15", "close": 28.32, "volume": 1923832.0}, {"date": "2022-06-16", "close": 26.04, "volume": 3613653.0}, {"date": "2022-06-17", "close": 25.56, "volume": 3220647.0}, {"date": "2022-06-21", "close": 25.61, "volume": 2579861.0}, {"date": "2022-06-22", "close": 26.23, "volume": 3886885.0}, {"date": "2022-06-23", "close": 28.49, "volume": 5746420.0}, {"date": "2022-06-24", "close": 29.2, "volume": 3165659.0}, {"date": "2022-06-27", "close": 29.3, "volume": 1775962.0}, {"date": "2022-06-28", "close": 28.6, "volume": 1480350.0}, {"date": "2022-06-29", "close": 28.14, "volume": 1142930.0}, {"date": "2022-06-30", "close": 28.46, "volume": 1403273.0}, {"date": "2022-07-01", "close": 29.65, "volume": 2184897.0}, {"date": "2022-07-05", "close": 30.57, "volume": 1599856.0}, {"date": "2022-07-06", "close": 30.24, "volume": 1756229.0}, {"date": "2022-07-07", "close": 30.17, "volume": 1120324.0}, {"date": "2022-07-08", "close": 30.62, "volume": 1000844.0}, {"date": "2022-07-11", "close": 30.37, "volume": 1558123.0}, {"date": "2022-07-12", "close": 30.39, "volume": 1526143.0}, {"date": "2022-07-13", "close": 30.6, "volume": 1073945.0}, {"date": "2022-07-14", "close": 30.24, "volume": 895499.0}, {"date": "2022-07-15", "close": 30.41, "volume": 1013346.0}, {"date": "2022-07-18", "close": 30.31, "volume": 1482699.0}, {"date": "2022-07-19", "close": 31.37, "volume": 1456945.0}, {"date": "2022-07-20", "close": 31.37, "volume": 1657580.0}, {"date": "2022-07-21", "close": 32.13, "volume": 1749421.0}, {"date": "2022-07-22", "close": 32.42, "volume": 1539118.0}, {"date": "2022-07-25", "close": 31.74, "volume": 1293146.0}, {"date": "2022-07-26", "close": 31.5, "volume": 1051586.0}, {"date": "2022-07-27", "close": 32.48, "volume": 1369786.0}, {"date": "2022-07-28", "close": 32.62, "volume": 1557522.0}, {"date": "2022-07-29", "close": 32.64, "volume": 1123718.0}, {"date": "2022-08-01", "close": 32.69, "volume": 1031654.0}, {"date": "2022-08-02", "close": 30.89, "volume": 988385.0}, {"date": "2022-08-03", "close": 31.11, "volume": 1158080.0}, {"date": "2022-08-04", "close": 31.69, "volume": 1165116.0}, {"date": "2022-08-05", "close": 31.7, "volume": 911820.0}, {"date": "2022-08-08", "close": 32.31, "volume": 1243220.0}, {"date": "2022-08-09", "close": 31.4, "volume": 1506081.0}, {"date": "2022-08-10", "close": 32.54, "volume": 1410677.0}, {"date": "2022-08-11", "close": 32.95, "volume": 1608109.0}, {"date": "2022-08-12", "close": 33.46, "volume": 796346.0}, {"date": "2022-08-15", "close": 32.99, "volume": 853168.0}, {"date": "2022-08-16", "close": 33.09, "volume": 1172614.0}, {"date": "2022-08-17", "close": 32.08, "volume": 1114432.0}, {"date": "2022-08-18", "close": 32.05, "volume": 1121153.0}, {"date": "2022-08-19", "close": 30.64, "volume": 1436870.0}, {"date": "2022-08-22", "close": 29.85, "volume": 1185919.0}, {"date": "2022-08-23", "close": 29.76, "volume": 984985.0}, {"date": "2022-08-24", "close": 30.26, "volume": 1667417.0}, {"date": "2022-08-25", "close": 31.05, "volume": 1148543.0}, {"date": "2022-08-26", "close": 29.54, "volume": 1165929.0}, {"date": "2022-08-29", "close": 29.63, "volume": 1127929.0}, {"date": "2022-08-30", "close": 29.29, "volume": 1076775.0}, {"date": "2022-08-31", "close": 28.65, "volume": 1446317.0}, {"date": "2022-09-01", "close": 28.25, "volume": 1249469.0}, {"date": "2022-09-02", "close": 28.23, "volume": 1187813.0}, {"date": "2022-09-06", "close": 27.74, "volume": 1477333.0}, {"date": "2022-09-07", "close": 28.46, "volume": 954151.0}, {"date": "2022-09-08", "close": 28.65, "volume": 1009348.0}, {"date": "2022-09-09", "close": 29.53, "volume": 1107483.0}, {"date": "2022-09-12", "close": 29.89, "volume": 1480497.0}, {"date": "2022-09-13", "close": 27.79, "volume": 1868480.0}, {"date": "2022-09-14", "close": 27.73, "volume": 1802858.0}, {"date": "2022-09-15", "close": 27.72, "volume": 2228448.0}, {"date": "2022-09-16", "close": 28.37, "volume": 2775871.0}, {"date": "2022-09-19", "close": 29.27, "volume": 2900432.0}, {"date": "2022-09-20", "close": 28.66, "volume": 2072325.0}, {"date": "2022-09-21", "close": 28.02, "volume": 2118086.0}, {"date": "2022-09-22", "close": 26.6, "volume": 5309422.0}, {"date": "2022-09-23", "close": 27.2, "volume": 3158363.0}, {"date": "2022-09-26", "close": 26.01, "volume": 1814446.0}, {"date": "2022-09-27", "close": 25.51, "volume": 2035526.0}, {"date": "2022-09-28", "close": 26.99, "volume": 2375563.0}, {"date": "2022-09-29", "close": 25.99, "volume": 2524699.0}, {"date": "2022-09-30", "close": 25.92, "volume": 1737743.0}, {"date": "2022-10-03", "close": 27.31, "volume": 2265055.0}, {"date": "2022-10-04", "close": 28.77, "volume": 2726450.0}, {"date": "2022-10-05", "close": 28.37, "volume": 1916004.0}, {"date": "2022-10-06", "close": 28.66, "volume": 1357286.0}, {"date": "2022-10-07", "close": 27.75, "volume": 1328247.0}, {"date": "2022-10-10", "close": 27.74, "volume": 933738.0}, {"date": "2022-10-11", "close": 28.12, "volume": 1877648.0}, {"date": "2022-10-12", "close": 27.54, "volume": 1708230.0}, {"date": "2022-10-13", "close": 27.49, "volume": 1990608.0}, {"date": "2022-10-14", "close": 26.55, "volume": 1863489.0}, {"date": "2022-10-17", "close": 27.2, "volume": 1881855.0}, {"date": "2022-10-18", "close": 27.91, "volume": 2804886.0}, {"date": "2022-10-19", "close": 26.64, "volume": 2044669.0}, {"date": "2022-10-20", "close": 26.48, "volume": 1510986.0}, {"date": "2022-10-21", "close": 27.34, "volume": 2537989.0}, {"date": "2022-10-24", "close": 27.56, "volume": 1557379.0}, {"date": "2022-10-25", "close": 29.14, "volume": 1538371.0}, {"date": "2022-10-26", "close": 28.73, "volume": 1353141.0}, {"date": "2022-10-27", "close": 28.8, "volume": 1652035.0}, {"date": "2022-10-28", "close": 29.41, "volume": 939511.0}, {"date": "2022-10-31", "close": 28.82, "volume": 1151099.0}, {"date": "2022-11-01", "close": 28.85, "volume": 1518750.0}, {"date": "2022-11-02", "close": 27.87, "volume": 1623073.0}, {"date": "2022-11-03", "close": 27.1, "volume": 1145787.0}, {"date": "2022-11-04", "close": 28.22, "volume": 1397736.0}, {"date": "2022-11-07", "close": 28.25, "volume": 805835.0}, {"date": "2022-11-08", "close": 28.15, "volume": 960378.0}, {"date": "2022-11-09", "close": 27.99, "volume": 1345599.0}, {"date": "2022-11-10", "close": 31.03, "volume": 3241205.0}, {"date": "2022-11-11", "close": 31.41, "volume": 1278150.0}, {"date": "2022-11-14", "close": 30.12, "volume": 1793534.0}, {"date": "2022-11-15", "close": 30.74, "volume": 1538846.0}, {"date": "2022-11-16", "close": 30.5, "volume": 902155.0}, {"date": "2022-11-17", "close": 29.83, "volume": 1403366.0}, {"date": "2022-11-18", "close": 30.01, "volume": 1096123.0}, {"date": "2022-11-21", "close": 29.58, "volume": 638076.0}, {"date": "2022-11-22", "close": 30.33, "volume": 1047367.0}, {"date": "2022-11-23", "close": 30.91, "volume": 688064.0}, {"date": "2022-11-25", "close": 30.86, "volume": 235782.0}, {"date": "2022-11-28", "close": 30.4, "volume": 853473.0}, {"date": "2022-11-29", "close": 30.78, "volume": 652532.0}, {"date": "2022-11-30", "close": 31.39, "volume": 959876.0}, {"date": "2022-12-01", "close": 32.01, "volume": 1529444.0}, {"date": "2022-12-02", "close": 31.5, "volume": 1053736.0}, {"date": "2022-12-05", "close": 30.89, "volume": 697868.0}, {"date": "2022-12-06", "close": 30.29, "volume": 826792.0}, {"date": "2022-12-07", "close": 31.37, "volume": 869871.0}, {"date": "2022-12-08", "close": 31.59, "volume": 894580.0}, {"date": "2022-12-09", "close": 31.05, "volume": 588306.0}, {"date": "2022-12-12", "close": 31.68, "volume": 633911.0}, {"date": "2022-12-13", "close": 32.09, "volume": 1847420.0}, {"date": "2022-12-14", "close": 32.11, "volume": 1044447.0}, {"date": "2022-12-15", "close": 32.81, "volume": 1597018.0}, {"date": "2022-12-16", "close": 32.16, "volume": 1658082.0}, {"date": "2022-12-19", "close": 31.27, "volume": 850282.0}, {"date": "2022-12-20", "close": 31.36, "volume": 874087.0}, {"date": "2022-12-21", "close": 32.19, "volume": 1222424.0}, {"date": "2022-12-22", "close": 32.46, "volume": 1773773.0}, {"date": "2022-12-23", "close": 32.14, "volume": 838294.0}, {"date": "2022-12-27", "close": 32.02, "volume": 665595.0}, {"date": "2022-12-28", "close": 31.33, "volume": 1132002.0}, {"date": "2022-12-29", "close": 32.03, "volume": 945730.0}, {"date": "2022-12-30", "close": 31.85, "volume": 693824.0}, {"date": "2023-01-03", "close": 32.46, "volume": 1189354.0}, {"date": "2023-01-04", "close": 33.35, "volume": 1421590.0}, {"date": "2023-01-05", "close": 33.75, "volume": 1163272.0}, {"date": "2023-01-06", "close": 34.55, "volume": 1215614.0}, {"date": "2023-01-09", "close": 34.41, "volume": 1469780.0}, {"date": "2023-01-10", "close": 34.85, "volume": 1203576.0}, {"date": "2023-01-11", "close": 35.94, "volume": 4132156.0}, {"date": "2023-01-12", "close": 34.91, "volume": 4692851.0}, {"date": "2023-01-13", "close": 35.1, "volume": 2048634.0}, {"date": "2023-01-17", "close": 35.19, "volume": 1861084.0}, {"date": "2023-01-18", "close": 35.29, "volume": 2117873.0}, {"date": "2023-01-19", "close": 34.8, "volume": 1057901.0}, {"date": "2023-01-20", "close": 35.36, "volume": 1129374.0}, {"date": "2023-01-23", "close": 36.13, "volume": 1379301.0}, {"date": "2023-01-24", "close": 36.83, "volume": 1227284.0}, {"date": "2023-01-25", "close": 37.0, "volume": 1518707.0}, {"date": "2023-01-26", "close": 37.4, "volume": 1231927.0}, {"date": "2023-01-27", "close": 37.48, "volume": 1015660.0}, {"date": "2023-01-30", "close": 36.75, "volume": 1156204.0}, {"date": "2023-01-31", "close": 38.45, "volume": 1487446.0}, {"date": "2023-02-01", "close": 38.83, "volume": 2149767.0}, {"date": "2023-02-02", "close": 40.43, "volume": 2030541.0}, {"date": "2023-02-03", "close": 39.69, "volume": 1152743.0}, {"date": "2023-02-06", "close": 39.01, "volume": 1043549.0}, {"date": "2023-02-07", "close": 39.44, "volume": 1379783.0}, {"date": "2023-02-08", "close": 37.69, "volume": 1941753.0}, {"date": "2023-02-09", "close": 37.3, "volume": 1584645.0}, {"date": "2023-02-10", "close": 37.36, "volume": 1214155.0}, {"date": "2023-02-13", "close": 38.17, "volume": 922479.0}, {"date": "2023-02-14", "close": 37.48, "volume": 1457144.0}, {"date": "2023-02-15", "close": 37.12, "volume": 1041027.0}, {"date": "2023-02-16", "close": 36.58, "volume": 1120143.0}, {"date": "2023-02-17", "close": 35.66, "volume": 1570986.0}, {"date": "2023-02-21", "close": 34.51, "volume": 1519196.0}, {"date": "2023-02-22", "close": 34.77, "volume": 1369975.0}, {"date": "2023-02-23", "close": 35.52, "volume": 1143756.0}, {"date": "2023-02-24", "close": 35.2, "volume": 1334558.0}, {"date": "2023-02-27", "close": 35.35, "volume": 1039335.0}, {"date": "2023-02-28", "close": 35.27, "volume": 1090202.0}, {"date": "2023-03-01", "close": 34.89, "volume": 1403211.0}, {"date": "2023-03-02", "close": 35.19, "volume": 1235002.0}, {"date": "2023-03-03", "close": 35.76, "volume": 1164065.0}, {"date": "2023-03-06", "close": 34.99, "volume": 1601143.0}, {"date": "2023-03-07", "close": 35.09, "volume": 1271382.0}, {"date": "2023-03-08", "close": 35.61, "volume": 900123.0}, {"date": "2023-03-09", "close": 35.55, "volume": 1508905.0}, {"date": "2023-03-10", "close": 34.62, "volume": 1636156.0}, {"date": "2023-03-13", "close": 35.07, "volume": 2744518.0}, {"date": "2023-03-14", "close": 35.37, "volume": 1145185.0}, {"date": "2023-03-15", "close": 34.9, "volume": 1508461.0}, {"date": "2023-03-16", "close": 35.53, "volume": 1409283.0}, {"date": "2023-03-17", "close": 35.28, "volume": 2544478.0}, {"date": "2023-03-20", "close": 35.68, "volume": 1400206.0}, {"date": "2023-03-21", "close": 36.64, "volume": 3061184.0}, {"date": "2023-03-22", "close": 36.8, "volume": 3438794.0}, {"date": "2023-03-23", "close": 39.57, "volume": 6095134.0}, {"date": "2023-03-24", "close": 40.41, "volume": 3698382.0}, {"date": "2023-03-27", "close": 40.09, "volume": 2151387.0}, {"date": "2023-03-28", "close": 40.33, "volume": 1380848.0}, {"date": "2023-03-29", "close": 40.24, "volume": 1430203.0}, {"date": "2023-03-30", "close": 39.61, "volume": 1631072.0}, {"date": "2023-03-31", "close": 40.18, "volume": 1264073.0}, {"date": "2023-04-03", "close": 40.55, "volume": 1213449.0}, {"date": "2023-04-04", "close": 40.32, "volume": 1114166.0}, {"date": "2023-04-05", "close": 39.88, "volume": 1164292.0}, {"date": "2023-04-06", "close": 38.4, "volume": 2168630.0}, {"date": "2023-04-10", "close": 38.63, "volume": 1789729.0}, {"date": "2023-04-11", "close": 39.36, "volume": 2232904.0}, {"date": "2023-04-12", "close": 39.06, "volume": 2074863.0}, {"date": "2023-04-13", "close": 39.34, "volume": 1678322.0}, {"date": "2023-04-14", "close": 39.69, "volume": 1693355.0}, {"date": "2023-04-17", "close": 39.82, "volume": 1404658.0}, {"date": "2023-04-18", "close": 40.73, "volume": 2557272.0}, {"date": "2023-04-19", "close": 40.88, "volume": 1243819.0}, {"date": "2023-04-20", "close": 41.51, "volume": 2288525.0}, {"date": "2023-04-21", "close": 41.69, "volume": 1762558.0}, {"date": "2023-04-24", "close": 41.97, "volume": 1718284.0}, {"date": "2023-04-25", "close": 41.83, "volume": 1585696.0}, {"date": "2023-04-26", "close": 41.08, "volume": 1650112.0}, {"date": "2023-04-27", "close": 42.43, "volume": 1027548.0}, {"date": "2023-04-28", "close": 43.82, "volume": 1862772.0}, {"date": "2023-05-01", "close": 44.02, "volume": 1725545.0}, {"date": "2023-05-02", "close": 43.87, "volume": 1588304.0}, {"date": "2023-05-03", "close": 44.17, "volume": 1546436.0}, {"date": "2023-05-04", "close": 43.39, "volume": 1634138.0}, {"date": "2023-05-05", "close": 44.04, "volume": 928275.0}, {"date": "2023-05-08", "close": 44.81, "volume": 1076722.0}, {"date": "2023-05-09", "close": 45.01, "volume": 1737560.0}, {"date": "2023-05-10", "close": 45.44, "volume": 1235569.0}, {"date": "2023-05-11", "close": 45.93, "volume": 1401142.0}, {"date": "2023-05-12", "close": 45.72, "volume": 1785512.0}, {"date": "2023-05-15", "close": 45.69, "volume": 983334.0}, {"date": "2023-05-16", "close": 45.61, "volume": 1535536.0}, {"date": "2023-05-17", "close": 45.82, "volume": 1095408.0}, {"date": "2023-05-18", "close": 46.03, "volume": 1962942.0}, {"date": "2023-05-19", "close": 44.96, "volume": 1510968.0}, {"date": "2023-05-22", "close": 44.18, "volume": 1409038.0}, {"date": "2023-05-23", "close": 42.79, "volume": 1638887.0}, {"date": "2023-05-24", "close": 43.6, "volume": 1270887.0}, {"date": "2023-05-25", "close": 44.31, "volume": 974397.0}, {"date": "2023-05-26", "close": 44.12, "volume": 993824.0}, {"date": "2023-05-30", "close": 44.43, "volume": 797068.0}, {"date": "2023-05-31", "close": 43.33, "volume": 1192516.0}, {"date": "2023-06-01", "close": 43.83, "volume": 894145.0}, {"date": "2023-06-02", "close": 45.68, "volume": 1343764.0}, {"date": "2023-06-05", "close": 45.97, "volume": 1148912.0}, {"date": "2023-06-06", "close": 48.36, "volume": 1620212.0}, {"date": "2023-06-07", "close": 48.4, "volume": 1851255.0}, {"date": "2023-06-08", "close": 48.19, "volume": 1089272.0}, {"date": "2023-06-09", "close": 48.74, "volume": 1355679.0}, {"date": "2023-06-12", "close": 50.02, "volume": 1791287.0}, {"date": "2023-06-13", "close": 50.26, "volume": 1833019.0}, {"date": "2023-06-14", "close": 49.75, "volume": 1593566.0}, {"date": "2023-06-15", "close": 50.38, "volume": 1417275.0}, {"date": "2023-06-16", "close": 50.77, "volume": 2437989.0}, {"date": "2023-06-20", "close": 51.05, "volume": 1860732.0}, {"date": "2023-06-21", "close": 52.01, "volume": 4352165.0}, {"date": "2023-06-22", "close": 51.55, "volume": 5379376.0}, {"date": "2023-06-23", "close": 52.02, "volume": 3690670.0}, {"date": "2023-06-26", "close": 51.15, "volume": 1719765.0}, {"date": "2023-06-27", "close": 52.25, "volume": 2501606.0}, {"date": "2023-06-28", "close": 51.64, "volume": 2051152.0}, {"date": "2023-06-29", "close": 51.32, "volume": 1646914.0}, {"date": "2023-06-30", "close": 51.71, "volume": 1384565.0}, {"date": "2023-07-03", "close": 51.68, "volume": 677846.0}, {"date": "2023-07-05", "close": 50.55, "volume": 1441878.0}, {"date": "2023-07-06", "close": 48.33, "volume": 3262965.0}, {"date": "2023-07-07", "close": 48.23, "volume": 1857115.0}, {"date": "2023-07-10", "close": 50.86, "volume": 2389242.0}, {"date": "2023-07-11", "close": 51.21, "volume": 2367205.0}, {"date": "2023-07-12", "close": 52.96, "volume": 1944456.0}, {"date": "2023-07-13", "close": 52.96, "volume": 1567563.0}, {"date": "2023-07-14", "close": 54.54, "volume": 2221260.0}, {"date": "2023-07-17", "close": 54.38, "volume": 1467852.0}, {"date": "2023-07-18", "close": 54.76, "volume": 1496641.0}, {"date": "2023-07-19", "close": 54.72, "volume": 1945862.0}, {"date": "2023-07-20", "close": 51.88, "volume": 2322280.0}, {"date": "2023-07-21", "close": 52.64, "volume": 1824661.0}, {"date": "2023-07-24", "close": 52.99, "volume": 1402163.0}, {"date": "2023-07-25", "close": 54.1, "volume": 1752534.0}, {"date": "2023-07-26", "close": 53.85, "volume": 1576573.0}, {"date": "2023-07-27", "close": 53.05, "volume": 1531607.0}, {"date": "2023-07-28", "close": 54.3, "volume": 1226652.0}, {"date": "2023-07-31", "close": 53.97, "volume": 1096049.0}, {"date": "2023-08-01", "close": 54.87, "volume": 1177474.0}, {"date": "2023-08-02", "close": 54.36, "volume": 1036924.0}, {"date": "2023-08-03", "close": 53.24, "volume": 1183845.0}, {"date": "2023-08-04", "close": 54.3, "volume": 1114241.0}, {"date": "2023-08-07", "close": 54.76, "volume": 1317914.0}, {"date": "2023-08-08", "close": 54.82, "volume": 824874.0}, {"date": "2023-08-09", "close": 54.02, "volume": 741507.0}, {"date": "2023-08-10", "close": 52.73, "volume": 1026234.0}, {"date": "2023-08-11", "close": 52.41, "volume": 959604.0}, {"date": "2023-08-14", "close": 53.32, "volume": 1086216.0}, {"date": "2023-08-15", "close": 53.77, "volume": 1042810.0}, {"date": "2023-08-16", "close": 51.48, "volume": 1325083.0}, {"date": "2023-08-17", "close": 48.47, "volume": 2551059.0}, {"date": "2023-08-18", "close": 49.08, "volume": 1809762.0}, {"date": "2023-08-21", "close": 48.56, "volume": 1399983.0}, {"date": "2023-08-22", "close": 49.06, "volume": 1026710.0}, {"date": "2023-08-23", "close": 49.35, "volume": 983502.0}, {"date": "2023-08-24", "close": 48.56, "volume": 1164417.0}, {"date": "2023-08-25", "close": 47.91, "volume": 911526.0}, {"date": "2023-08-28", "close": 47.93, "volume": 871623.0}, {"date": "2023-08-29", "close": 49.4, "volume": 859649.0}, {"date": "2023-08-30", "close": 50.85, "volume": 1257048.0}, {"date": "2023-08-31", "close": 50.8, "volume": 1049609.0}, {"date": "2023-09-01", "close": 51.79, "volume": 797885.0}, {"date": "2023-09-05", "close": 49.07, "volume": 1314203.0}, {"date": "2023-09-06", "close": 50.0, "volume": 850023.0}, {"date": "2023-09-07", "close": 50.72, "volume": 1065033.0}, {"date": "2023-09-08", "close": 50.36, "volume": 588122.0}, {"date": "2023-09-11", "close": 50.73, "volume": 975972.0}, {"date": "2023-09-12", "close": 49.58, "volume": 969619.0}, {"date": "2023-09-13", "close": 48.93, "volume": 1479098.0}, {"date": "2023-09-14", "close": 49.91, "volume": 1231169.0}, {"date": "2023-09-15", "close": 47.79, "volume": 3192573.0}, {"date": "2023-09-18", "close": 48.29, "volume": 1308394.0}, {"date": "2023-09-19", "close": 48.41, "volume": 1474054.0}, {"date": "2023-09-20", "close": 48.06, "volume": 2595142.0}, {"date": "2023-09-21", "close": 46.0, "volume": 3311639.0}, {"date": "2023-09-22", "close": 46.2, "volume": 1626575.0}, {"date": "2023-09-25", "close": 46.34, "volume": 1419878.0}, {"date": "2023-09-26", "close": 45.47, "volume": 1284689.0}, {"date": "2023-09-27", "close": 45.74, "volume": 956595.0}, {"date": "2023-09-28", "close": 46.72, "volume": 892974.0}, {"date": "2023-09-29", "close": 46.28, "volume": 1035449.0}, {"date": "2023-10-02", "close": 45.87, "volume": 1410600.0}, {"date": "2023-10-03", "close": 44.14, "volume": 1523876.0}, {"date": "2023-10-04", "close": 44.6, "volume": 1381945.0}, {"date": "2023-10-05", "close": 44.1, "volume": 1321221.0}, {"date": "2023-10-06", "close": 44.24, "volume": 1533298.0}, {"date": "2023-10-09", "close": 44.57, "volume": 1076942.0}, {"date": "2023-10-10", "close": 45.32, "volume": 1329334.0}, {"date": "2023-10-11", "close": 45.71, "volume": 980827.0}, {"date": "2023-10-12", "close": 43.19, "volume": 1637572.0}, {"date": "2023-10-13", "close": 43.86, "volume": 1376887.0}, {"date": "2023-10-16", "close": 43.9, "volume": 1369460.0}, {"date": "2023-10-17", "close": 44.61, "volume": 1537461.0}, {"date": "2023-10-18", "close": 43.42, "volume": 1105295.0}, {"date": "2023-10-19", "close": 42.53, "volume": 1300242.0}, {"date": "2023-10-20", "close": 42.31, "volume": 1533243.0}, {"date": "2023-10-23", "close": 43.21, "volume": 1159115.0}, {"date": "2023-10-24", "close": 43.1, "volume": 1046621.0}, {"date": "2023-10-25", "close": 42.36, "volume": 1467710.0}, {"date": "2023-10-26", "close": 43.14, "volume": 1309345.0}, {"date": "2023-10-27", "close": 43.15, "volume": 1130891.0}, {"date": "2023-10-30", "close": 43.34, "volume": 1152904.0}, {"date": "2023-10-31", "close": 44.2, "volume": 1180345.0}, {"date": "2023-11-01", "close": 46.47, "volume": 1957468.0}, {"date": "2023-11-02", "close": 48.86, "volume": 2140743.0}, {"date": "2023-11-03", "close": 51.18, "volume": 1930852.0}, {"date": "2023-11-06", "close": 50.66, "volume": 1548619.0}, {"date": "2023-11-07", "close": 51.57, "volume": 1304716.0}, {"date": "2023-11-08", "close": 51.11, "volume": 1093346.0}, {"date": "2023-11-09", "close": 50.33, "volume": 1138598.0}, {"date": "2023-11-10", "close": 51.12, "volume": 1155091.0}, {"date": "2023-11-13", "close": 50.82, "volume": 1268844.0}, {"date": "2023-11-14", "close": 54.35, "volume": 2055064.0}, {"date": "2023-11-15", "close": 53.66, "volume": 960537.0}, {"date": "2023-11-16", "close": 53.95, "volume": 833479.0}, {"date": "2023-11-17", "close": 53.87, "volume": 1057251.0}, {"date": "2023-11-20", "close": 53.42, "volume": 941455.0}, {"date": "2023-11-21", "close": 53.03, "volume": 725783.0}, {"date": "2023-11-22", "close": 53.02, "volume": 544171.0}, {"date": "2023-11-24", "close": 53.07, "volume": 291813.0}, {"date": "2023-11-27", "close": 52.74, "volume": 722925.0}, {"date": "2023-11-28", "close": 52.15, "volume": 1142869.0}, {"date": "2023-11-29", "close": 52.41, "volume": 945635.0}, {"date": "2023-11-30", "close": 52.1, "volume": 1137733.0}, {"date": "2023-12-01", "close": 53.87, "volume": 1285909.0}, {"date": "2023-12-04", "close": 54.7, "volume": 1529529.0}, {"date": "2023-12-05", "close": 54.44, "volume": 845493.0}, {"date": "2023-12-06", "close": 55.51, "volume": 922646.0}, {"date": "2023-12-07", "close": 56.51, "volume": 1002873.0}, {"date": "2023-12-08", "close": 56.65, "volume": 1222241.0}, {"date": "2023-12-11", "close": 56.08, "volume": 875189.0}, {"date": "2023-12-12", "close": 55.58, "volume": 790691.0}, {"date": "2023-12-13", "close": 57.88, "volume": 1532499.0}, {"date": "2023-12-14", "close": 62.81, "volume": 2352142.0}, {"date": "2023-12-15", "close": 60.64, "volume": 2934566.0}, {"date": "2023-12-18", "close": 60.36, "volume": 904686.0}, {"date": "2023-12-19", "close": 62.11, "volume": 1171352.0}, {"date": "2023-12-20", "close": 61.34, "volume": 963061.0}, {"date": "2023-12-21", "close": 62.03, "volume": 935036.0}, {"date": "2023-12-22", "close": 62.08, "volume": 583401.0}, {"date": "2023-12-26", "close": 62.78, "volume": 467469.0}, {"date": "2023-12-27", "close": 63.07, "volume": 594272.0}, {"date": "2023-12-28", "close": 62.95, "volume": 517551.0}, {"date": "2023-12-29", "close": 62.46, "volume": 669017.0}, {"date": "2024-01-02", "close": 62.04, "volume": 928149.0}, {"date": "2024-01-03", "close": 60.31, "volume": 834933.0}, {"date": "2024-01-04", "close": 60.9, "volume": 1024648.0}, {"date": "2024-01-05", "close": 61.33, "volume": 817234.0}, {"date": "2024-01-08", "close": 62.76, "volume": 997840.0}, {"date": "2024-01-09", "close": 62.54, "volume": 1095824.0}, {"date": "2024-01-10", "close": 63.2, "volume": 2352037.0}, {"date": "2024-01-11", "close": 62.42, "volume": 3339405.0}, {"date": "2024-01-12", "close": 60.63, "volume": 1709343.0}, {"date": "2024-01-16", "close": 60.22, "volume": 1039525.0}, {"date": "2024-01-17", "close": 60.02, "volume": 693347.0}, {"date": "2024-01-18", "close": 61.12, "volume": 1083156.0}, {"date": "2024-01-19", "close": 61.33, "volume": 800918.0}, {"date": "2024-01-22", "close": 62.97, "volume": 1274215.0}, {"date": "2024-01-23", "close": 59.35, "volume": 1926265.0}, {"date": "2024-01-24", "close": 58.4, "volume": 1419711.0}, {"date": "2024-01-25", "close": 59.76, "volume": 1628882.0}, {"date": "2024-01-26", "close": 59.5, "volume": 888228.0}, {"date": "2024-01-29", "close": 60.65, "volume": 1204499.0}, {"date": "2024-01-30", "close": 60.38, "volume": 1378103.0}, {"date": "2024-01-31", "close": 59.59, "volume": 1230681.0}, {"date": "2024-02-01", "close": 60.82, "volume": 1094661.0}, {"date": "2024-02-02", "close": 59.92, "volume": 1162791.0}, {"date": "2024-02-05", "close": 59.0, "volume": 1362431.0}, {"date": "2024-02-06", "close": 59.43, "volume": 1435001.0}, {"date": "2024-02-07", "close": 59.97, "volume": 893560.0}, {"date": "2024-02-08", "close": 60.66, "volume": 859269.0}, {"date": "2024-02-09", "close": 60.9, "volume": 880949.0}, {"date": "2024-02-12", "close": 63.47, "volume": 1274651.0}, {"date": "2024-02-13", "close": 60.42, "volume": 1214380.0}, {"date": "2024-02-14", "close": 61.69, "volume": 1072152.0}, {"date": "2024-02-15", "close": 63.07, "volume": 1156373.0}, {"date": "2024-02-16", "close": 61.27, "volume": 944240.0}, {"date": "2024-02-20", "close": 61.69, "volume": 1051635.0}, {"date": "2024-02-21", "close": 62.02, "volume": 971909.0}, {"date": "2024-02-22", "close": 62.74, "volume": 759621.0}, {"date": "2024-02-23", "close": 63.65, "volume": 735486.0}, {"date": "2024-02-26", "close": 63.42, "volume": 576967.0}, {"date": "2024-02-27", "close": 63.7, "volume": 932023.0}, {"date": "2024-02-28", "close": 63.96, "volume": 930686.0}, {"date": "2024-02-29", "close": 66.43, "volume": 1606141.0}, {"date": "2024-03-01", "close": 68.24, "volume": 997067.0}, {"date": "2024-03-04", "close": 67.86, "volume": 1076549.0}, {"date": "2024-03-05", "close": 67.5, "volume": 1090900.0}, {"date": "2024-03-06", "close": 68.41, "volume": 913394.0}, {"date": "2024-03-07", "close": 69.87, "volume": 1289934.0}, {"date": "2024-03-08", "close": 69.45, "volume": 727869.0}, {"date": "2024-03-11", "close": 69.1, "volume": 879663.0}, {"date": "2024-03-12", "close": 69.36, "volume": 997350.0}, {"date": "2024-03-13", "close": 70.17, "volume": 1137262.0}, {"date": "2024-03-14", "close": 66.89, "volume": 1504328.0}, {"date": "2024-03-15", "close": 67.9, "volume": 3196939.0}, {"date": "2024-03-18", "close": 67.06, "volume": 1372451.0}, {"date": "2024-03-19", "close": 68.23, "volume": 760897.0}, {"date": "2024-03-20", "close": 69.89, "volume": 1299014.0}, {"date": "2024-03-21", "close": 68.62, "volume": 2548265.0}, {"date": "2024-03-22", "close": 68.4, "volume": 1289300.0}, {"date": "2024-03-25", "close": 68.4, "volume": 1486183.0}, {"date": "2024-03-26", "close": 68.18, "volume": 767131.0}, {"date": "2024-03-27", "close": 69.56, "volume": 697053.0}, {"date": "2024-03-28", "close": 70.88, "volume": 1639247.0}, {"date": "2024-04-01", "close": 69.87, "volume": 620264.0}, {"date": "2024-04-02", "close": 67.7, "volume": 1207765.0}, {"date": "2024-04-03", "close": 68.18, "volume": 752628.0}, {"date": "2024-04-04", "close": 66.42, "volume": 1119665.0}, {"date": "2024-04-05", "close": 67.36, "volume": 820017.0}, {"date": "2024-04-08", "close": 66.45, "volume": 789839.0}, {"date": "2024-04-09", "close": 67.04, "volume": 940445.0}, {"date": "2024-04-10", "close": 63.75, "volume": 1239107.0}, {"date": "2024-04-11", "close": 64.81, "volume": 777561.0}, {"date": "2024-04-12", "close": 64.1, "volume": 695145.0}, {"date": "2024-04-15", "close": 63.14, "volume": 1064810.0}, {"date": "2024-04-16", "close": 61.83, "volume": 866761.0}, {"date": "2024-04-17", "close": 60.92, "volume": 885563.0}, {"date": "2024-04-18", "close": 60.41, "volume": 1191375.0}, {"date": "2024-04-19", "close": 61.03, "volume": 1713776.0}, {"date": "2024-04-22", "close": 62.69, "volume": 1236139.0}, {"date": "2024-04-23", "close": 65.61, "volume": 1063080.0}, {"date": "2024-04-24", "close": 64.79, "volume": 799148.0}, {"date": "2024-04-25", "close": 64.27, "volume": 889897.0}, {"date": "2024-04-26", "close": 65.6, "volume": 717433.0}, {"date": "2024-04-29", "close": 66.12, "volume": 659610.0}, {"date": "2024-04-30", "close": 64.76, "volume": 931422.0}, {"date": "2024-05-01", "close": 65.64, "volume": 861702.0}, {"date": "2024-05-02", "close": 66.11, "volume": 773518.0}, {"date": "2024-05-03", "close": 68.78, "volume": 1915901.0}, {"date": "2024-05-06", "close": 70.03, "volume": 1746025.0}, {"date": "2024-05-07", "close": 69.76, "volume": 983393.0}, {"date": "2024-05-08", "close": 69.37, "volume": 1782669.0}, {"date": "2024-05-09", "close": 70.28, "volume": 1299045.0}, {"date": "2024-05-10", "close": 70.14, "volume": 685995.0}, {"date": "2024-05-13", "close": 70.1, "volume": 1327976.0}, {"date": "2024-05-14", "close": 70.55, "volume": 915542.0}, {"date": "2024-05-15", "close": 74.34, "volume": 1618996.0}, {"date": "2024-05-16", "close": 72.77, "volume": 2396023.0}, {"date": "2024-05-17", "close": 73.05, "volume": 1494642.0}, {"date": "2024-05-20", "close": 73.25, "volume": 1334515.0}, {"date": "2024-05-21", "close": 71.3, "volume": 1656532.0}, {"date": "2024-05-22", "close": 69.77, "volume": 2491395.0}, {"date": "2024-05-23", "close": 69.19, "volume": 1332128.0}, {"date": "2024-05-24", "close": 70.5, "volume": 805697.0}, {"date": "2024-05-28", "close": 69.24, "volume": 949539.0}, {"date": "2024-05-29", "close": 67.94, "volume": 796497.0}, {"date": "2024-05-30", "close": 69.92, "volume": 557305.0}, {"date": "2024-05-31", "close": 70.6, "volume": 1084255.0}, {"date": "2024-06-03", "close": 70.96, "volume": 534923.0}, {"date": "2024-06-04", "close": 68.84, "volume": 1177349.0}, {"date": "2024-06-05", "close": 70.13, "volume": 856941.0}, {"date": "2024-06-06", "close": 69.9, "volume": 1091274.0}, {"date": "2024-06-07", "close": 68.15, "volume": 1330013.0}, {"date": "2024-06-10", "close": 69.32, "volume": 1188185.0}, {"date": "2024-06-11", "close": 67.54, "volume": 1148647.0}, {"date": "2024-06-12", "close": 69.31, "volume": 1141008.0}, {"date": "2024-06-13", "close": 69.47, "volume": 947123.0}, {"date": "2024-06-14", "close": 68.4, "volume": 857507.0}, {"date": "2024-06-17", "close": 69.52, "volume": 1324596.0}, {"date": "2024-06-18", "close": 68.04, "volume": 3525489.0}, {"date": "2024-06-20", "close": 69.98, "volume": 3695432.0}, {"date": "2024-06-21", "close": 70.54, "volume": 3549784.0}, {"date": "2024-06-24", "close": 71.73, "volume": 1438279.0}, {"date": "2024-06-25", "close": 69.33, "volume": 1260173.0}, {"date": "2024-06-26", "close": 68.82, "volume": 1240773.0}, {"date": "2024-06-27", "close": 69.51, "volume": 1017090.0}, {"date": "2024-06-28", "close": 70.18, "volume": 2081821.0}, {"date": "2024-07-01", "close": 67.44, "volume": 1257169.0}, {"date": "2024-07-02", "close": 66.41, "volume": 1288941.0}, {"date": "2024-07-03", "close": 66.6, "volume": 512772.0}, {"date": "2024-07-05", "close": 65.89, "volume": 657727.0}, {"date": "2024-07-08", "close": 66.56, "volume": 1256819.0}, {"date": "2024-07-09", "close": 65.35, "volume": 1315258.0}, {"date": "2024-07-10", "close": 66.89, "volume": 1272722.0}, {"date": "2024-07-11", "close": 73.79, "volume": 2625041.0}, {"date": "2024-07-12", "close": 76.13, "volume": 2951830.0}, {"date": "2024-07-15", "close": 76.61, "volume": 1383141.0}, {"date": "2024-07-16", "close": 82.13, "volume": 2150179.0}, {"date": "2024-07-17", "close": 80.72, "volume": 1507019.0}, {"date": "2024-07-18", "close": 79.9, "volume": 3854268.0}, {"date": "2024-07-19", "close": 80.0, "volume": 1342158.0}, {"date": "2024-07-22", "close": 80.56, "volume": 1215857.0}, {"date": "2024-07-23", "close": 81.66, "volume": 1077365.0}, {"date": "2024-07-24", "close": 79.76, "volume": 1182829.0}, {"date": "2024-07-25", "close": 81.46, "volume": 1228994.0}, {"date": "2024-07-26", "close": 83.76, "volume": 1910827.0}, {"date": "2024-07-29", "close": 85.03, "volume": 1270179.0}, {"date": "2024-07-30", "close": 85.76, "volume": 1154313.0}, {"date": "2024-07-31", "close": 86.08, "volume": 1447988.0}, {"date": "2024-08-01", "close": 82.94, "volume": 1192290.0}, {"date": "2024-08-02", "close": 81.09, "volume": 1586130.0}, {"date": "2024-08-05", "close": 78.1, "volume": 1657162.0}, {"date": "2024-08-06", "close": 80.26, "volume": 1357227.0}, {"date": "2024-08-07", "close": 77.32, "volume": 1127844.0}, {"date": "2024-08-08", "close": 79.71, "volume": 868315.0}, {"date": "2024-08-09", "close": 80.17, "volume": 869992.0}, {"date": "2024-08-12", "close": 79.27, "volume": 843752.0}, {"date": "2024-08-13", "close": 80.4, "volume": 1013001.0}, {"date": "2024-08-14", "close": 79.09, "volume": 955989.0}, {"date": "2024-08-15", "close": 79.92, "volume": 861378.0}, {"date": "2024-08-16", "close": 79.27, "volume": 829441.0}, {"date": "2024-08-19", "close": 81.31, "volume": 783845.0}, {"date": "2024-08-20", "close": 80.28, "volume": 653204.0}, {"date": "2024-08-21", "close": 82.24, "volume": 1519654.0}, {"date": "2024-08-22", "close": 81.78, "volume": 797576.0}, {"date": "2024-08-23", "close": 85.83, "volume": 1681594.0}, {"date": "2024-08-26", "close": 84.87, "volume": 1838273.0}, {"date": "2024-08-27", "close": 83.82, "volume": 2460337.0}, {"date": "2024-08-28", "close": 83.16, "volume": 1799376.0}, {"date": "2024-08-29", "close": 83.42, "volume": 740339.0}, {"date": "2024-08-30", "close": 83.71, "volume": 1009587.0}, {"date": "2024-09-03", "close": 80.94, "volume": 841644.0}, {"date": "2024-09-04", "close": 80.02, "volume": 1028584.0}, {"date": "2024-09-05", "close": 78.86, "volume": 1141957.0}, {"date": "2024-09-06", "close": 79.35, "volume": 1102389.0}, {"date": "2024-09-09", "close": 80.04, "volume": 847020.0}, {"date": "2024-09-10", "close": 80.5, "volume": 593455.0}, {"date": "2024-09-11", "close": 79.71, "volume": 1276475.0}, {"date": "2024-09-12", "close": 82.14, "volume": 716707.0}, {"date": "2024-09-13", "close": 86.04, "volume": 888339.0}, {"date": "2024-09-16", "close": 86.41, "volume": 1063874.0}, {"date": "2024-09-17", "close": 86.75, "volume": 868037.0}, {"date": "2024-09-18", "close": 86.62, "volume": 1173301.0}, {"date": "2024-09-19", "close": 89.63, "volume": 936310.0}, {"date": "2024-09-20", "close": 87.23, "volume": 2010253.0}, {"date": "2024-09-23", "close": 88.2, "volume": 839101.0}, {"date": "2024-09-24", "close": 87.43, "volume": 1815831.0}, {"date": "2024-09-25", "close": 82.75, "volume": 3033878.0}, {"date": "2024-09-26", "close": 84.27, "volume": 1101618.0}, {"date": "2024-09-27", "close": 85.94, "volume": 894029.0}, {"date": "2024-09-30", "close": 85.69, "volume": 1264723.0}, {"date": "2024-10-01", "close": 85.24, "volume": 813727.0}, {"date": "2024-10-02", "close": 83.88, "volume": 1012433.0}, {"date": "2024-10-03", "close": 83.6, "volume": 735649.0}, {"date": "2024-10-04", "close": 81.77, "volume": 1269696.0}, {"date": "2024-10-07", "close": 79.97, "volume": 1406154.0}, {"date": "2024-10-08", "close": 81.1, "volume": 1164730.0}, {"date": "2024-10-09", "close": 80.75, "volume": 621831.0}, {"date": "2024-10-10", "close": 79.81, "volume": 1047784.0}, {"date": "2024-10-11", "close": 79.72, "volume": 892950.0}, {"date": "2024-10-14", "close": 81.21, "volume": 1468610.0}, {"date": "2024-10-15", "close": 82.44, "volume": 934451.0}, {"date": "2024-10-16", "close": 84.31, "volume": 1119590.0}, {"date": "2024-10-17", "close": 83.73, "volume": 767139.0}, {"date": "2024-10-18", "close": 85.26, "volume": 951848.0}, {"date": "2024-10-21", "close": 81.1, "volume": 957996.0}, {"date": "2024-10-22", "close": 78.43, "volume": 1186503.0}, {"date": "2024-10-23", "close": 77.37, "volume": 1186555.0}, {"date": "2024-10-24", "close": 78.66, "volume": 883446.0}, {"date": "2024-10-25", "close": 78.05, "volume": 872413.0}, {"date": "2024-10-28", "close": 80.01, "volume": 855265.0}, {"date": "2024-10-29", "close": 78.45, "volume": 1758178.0}, {"date": "2024-10-30", "close": 78.37, "volume": 1079432.0}, {"date": "2024-10-31", "close": 78.5, "volume": 1045377.0}, {"date": "2024-11-01", "close": 77.96, "volume": 936140.0}, {"date": "2024-11-04", "close": 79.7, "volume": 780585.0}, {"date": "2024-11-05", "close": 82.02, "volume": 734970.0}, {"date": "2024-11-06", "close": 79.91, "volume": 1488603.0}, {"date": "2024-11-07", "close": 80.4, "volume": 846286.0}, {"date": "2024-11-08", "close": 82.2, "volume": 855661.0}, {"date": "2024-11-11", "close": 82.79, "volume": 778350.0}, {"date": "2024-11-12", "close": 79.17, "volume": 1382372.0}, {"date": "2024-11-13", "close": 78.41, "volume": 990617.0}, {"date": "2024-11-14", "close": 78.53, "volume": 1039680.0}, {"date": "2024-11-15", "close": 78.53, "volume": 682687.0}, {"date": "2024-11-18", "close": 77.28, "volume": 1009613.0}, {"date": "2024-11-19", "close": 77.82, "volume": 947264.0}, {"date": "2024-11-20", "close": 77.97, "volume": 909611.0}, {"date": "2024-11-21", "close": 77.79, "volume": 797717.0}, {"date": "2024-11-22", "close": 79.4, "volume": 758461.0}, {"date": "2024-11-25", "close": 85.03, "volume": 1244012.0}, {"date": "2024-11-26", "close": 82.68, "volume": 783965.0}, {"date": "2024-11-27", "close": 82.86, "volume": 628313.0}, {"date": "2024-11-29", "close": 82.74, "volume": 381439.0}, {"date": "2024-12-02", "close": 83.13, "volume": 771046.0}, {"date": "2024-12-03", "close": 82.74, "volume": 645410.0}, {"date": "2024-12-04", "close": 79.69, "volume": 925577.0}, {"date": "2024-12-05", "close": 78.37, "volume": 1279260.0}, {"date": "2024-12-06", "close": 78.53, "volume": 883786.0}, {"date": "2024-12-09", "close": 79.47, "volume": 1019521.0}, {"date": "2024-12-10", "close": 77.2, "volume": 836385.0}, {"date": "2024-12-11", "close": 74.31, "volume": 1406122.0}, {"date": "2024-12-12", "close": 73.53, "volume": 1734384.0}, {"date": "2024-12-13", "close": 71.42, "volume": 1404640.0}, {"date": "2024-12-16", "close": 71.28, "volume": 1050094.0}, {"date": "2024-12-17", "close": 70.44, "volume": 1275336.0}, {"date": "2024-12-18", "close": 67.26, "volume": 1407177.0}, {"date": "2024-12-19", "close": 65.81, "volume": 1675653.0}, {"date": "2024-12-20", "close": 65.86, "volume": 3252121.0}, {"date": "2024-12-23", "close": 65.9, "volume": 784467.0}, {"date": "2024-12-24", "close": 66.4, "volume": 336534.0}, {"date": "2024-12-26", "close": 66.27, "volume": 465314.0}, {"date": "2024-12-27", "close": 65.69, "volume": 573811.0}, {"date": "2024-12-30", "close": 65.58, "volume": 811089.0}, {"date": "2024-12-31", "close": 65.72, "volume": 787732.0}, {"date": "2025-01-02", "close": 64.64, "volume": 863986.0}, {"date": "2025-01-03", "close": 65.46, "volume": 958811.0}, {"date": "2025-01-06", "close": 65.07, "volume": 945883.0}, {"date": "2025-01-07", "close": 64.47, "volume": 1006718.0}, {"date": "2025-01-08", "close": 65.34, "volume": 1446962.0}, {"date": "2025-01-10", "close": 63.19, "volume": 1369610.0}, {"date": "2025-01-13", "close": 64.08, "volume": 2889612.0}, {"date": "2025-01-14", "close": 67.17, "volume": 5900725.0}, {"date": "2025-01-15", "close": 68.52, "volume": 2806958.0}, {"date": "2025-01-16", "close": 68.25, "volume": 1460241.0}, {"date": "2025-01-17", "close": 67.89, "volume": 1380845.0}, {"date": "2025-01-21", "close": 67.03, "volume": 1254354.0}, {"date": "2025-01-22", "close": 67.85, "volume": 1012522.0}, {"date": "2025-01-23", "close": 67.72, "volume": 1289262.0}, {"date": "2025-01-24", "close": 66.85, "volume": 664987.0}, {"date": "2025-01-27", "close": 70.05, "volume": 1902947.0}, {"date": "2025-01-28", "close": 68.37, "volume": 1470603.0}, {"date": "2025-01-29", "close": 67.12, "volume": 1396769.0}, {"date": "2025-01-30", "close": 68.76, "volume": 907251.0}, {"date": "2025-01-31", "close": 67.1, "volume": 1367854.0}, {"date": "2025-02-03", "close": 65.42, "volume": 1473702.0}, {"date": "2025-02-04", "close": 66.5, "volume": 1240071.0}, {"date": "2025-02-05", "close": 67.31, "volume": 1343990.0}, {"date": "2025-02-06", "close": 66.42, "volume": 1391870.0}, {"date": "2025-02-07", "close": 63.45, "volume": 1567691.0}, {"date": "2025-02-10", "close": 64.08, "volume": 1336616.0}, {"date": "2025-02-11", "close": 64.22, "volume": 940058.0}, {"date": "2025-02-12", "close": 63.94, "volume": 2133163.0}, {"date": "2025-02-13", "close": 64.17, "volume": 1049070.0}, {"date": "2025-02-14", "close": 64.99, "volume": 1034643.0}, {"date": "2025-02-18", "close": 63.68, "volume": 977230.0}, {"date": "2025-02-19", "close": 62.1, "volume": 1423796.0}, {"date": "2025-02-20", "close": 62.83, "volume": 1125815.0}, {"date": "2025-02-21", "close": 61.26, "volume": 825333.0}, {"date": "2025-02-24", "close": 61.11, "volume": 1407009.0}, {"date": "2025-02-25", "close": 63.19, "volume": 1064894.0}, {"date": "2025-02-26", "close": 62.13, "volume": 967376.0}, {"date": "2025-02-27", "close": 61.01, "volume": 786282.0}, {"date": "2025-02-28", "close": 61.0, "volume": 900221.0}, {"date": "2025-03-03", "close": 59.85, "volume": 874337.0}, {"date": "2025-03-04", "close": 60.74, "volume": 1508830.0}, {"date": "2025-03-05", "close": 61.95, "volume": 920136.0}, {"date": "2025-03-06", "close": 64.43, "volume": 1767485.0}, {"date": "2025-03-07", "close": 64.02, "volume": 1163702.0}, {"date": "2025-03-10", "close": 63.98, "volume": 1285343.0}, {"date": "2025-03-11", "close": 62.64, "volume": 1235655.0}, {"date": "2025-03-12", "close": 61.41, "volume": 1441498.0}, {"date": "2025-03-13", "close": 59.89, "volume": 1335751.0}, {"date": "2025-03-14", "close": 60.64, "volume": 1432502.0}, {"date": "2025-03-17", "close": 60.61, "volume": 1088667.0}, {"date": "2025-03-18", "close": 60.27, "volume": 1204436.0}, {"date": "2025-03-19", "close": 61.52, "volume": 1352408.0}, {"date": "2025-03-20", "close": 61.27, "volume": 1203524.0}, {"date": "2025-03-21", "close": 59.75, "volume": 4458296.0}, {"date": "2025-03-24", "close": 61.79, "volume": 2828871.0}, {"date": "2025-03-25", "close": 58.57, "volume": 5438207.0}, {"date": "2025-03-26", "close": 59.11, "volume": 1351636.0}, {"date": "2025-03-27", "close": 59.21, "volume": 1038436.0}, {"date": "2025-03-28", "close": 57.73, "volume": 1201820.0}, {"date": "2025-03-31", "close": 58.12, "volume": 2475862.0}, {"date": "2025-04-01", "close": 58.37, "volume": 1572883.0}, {"date": "2025-04-02", "close": 58.93, "volume": 1068297.0}, {"date": "2025-04-03", "close": 55.61, "volume": 1787828.0}, {"date": "2025-04-04", "close": 57.54, "volume": 1785178.0}, {"date": "2025-04-07", "close": 54.65, "volume": 2191330.0}, {"date": "2025-04-08", "close": 51.98, "volume": 1604124.0}, {"date": "2025-04-09", "close": 54.04, "volume": 2086924.0}, {"date": "2025-04-10", "close": 51.4, "volume": 1991538.0}, {"date": "2025-04-11", "close": 50.9, "volume": 2917239.0}, {"date": "2025-04-14", "close": 51.02, "volume": 1205886.0}, {"date": "2025-04-15", "close": 51.04, "volume": 1328557.0}, {"date": "2025-04-16", "close": 50.15, "volume": 1290492.0}, {"date": "2025-04-17", "close": 51.67, "volume": 1795785.0}, {"date": "2025-04-21", "close": 51.07, "volume": 1115890.0}, {"date": "2025-04-22", "close": 53.66, "volume": 1485858.0}, {"date": "2025-04-23", "close": 53.47, "volume": 1224121.0}, {"date": "2025-04-24", "close": 54.27, "volume": 1121999.0}, {"date": "2025-04-25", "close": 53.7, "volume": 935971.0}, {"date": "2025-04-28", "close": 53.92, "volume": 1105305.0}, {"date": "2025-04-29", "close": 53.25, "volume": 2179607.0}, {"date": "2025-04-30", "close": 54.03, "volume": 1222987.0}, {"date": "2025-05-01", "close": 53.74, "volume": 1093410.0}, {"date": "2025-05-02", "close": 54.93, "volume": 828721.0}, {"date": "2025-05-05", "close": 54.7, "volume": 1131879.0}, {"date": "2025-05-06", "close": 52.94, "volume": 1040329.0}, {"date": "2025-05-07", "close": 53.71, "volume": 1309375.0}, {"date": "2025-05-08", "close": 54.36, "volume": 1104162.0}, {"date": "2025-05-09", "close": 53.96, "volume": 760858.0}, {"date": "2025-05-12", "close": 56.13, "volume": 1095261.0}, {"date": "2025-05-13", "close": 56.0, "volume": 1250038.0}, {"date": "2025-05-14", "close": 53.91, "volume": 1276762.0}, {"date": "2025-05-15", "close": 54.39, "volume": 693550.0}, {"date": "2025-05-16", "close": 55.05, "volume": 664097.0}, {"date": "2025-05-19", "close": 53.96, "volume": 612722.0}, {"date": "2025-05-20", "close": 53.21, "volume": 675144.0}, {"date": "2025-05-21", "close": 51.38, "volume": 922064.0}, {"date": "2025-05-22", "close": 51.23, "volume": 1227204.0}, {"date": "2025-05-23", "close": 51.24, "volume": 1445505.0}, {"date": "2025-05-27", "close": 53.29, "volume": 1028146.0}, {"date": "2025-05-28", "close": 51.43, "volume": 986415.0}, {"date": "2025-05-29", "close": 51.78, "volume": 820379.0}, {"date": "2025-05-30", "close": 51.58, "volume": 1020928.0}, {"date": "2025-06-02", "close": 50.99, "volume": 1051270.0}, {"date": "2025-06-03", "close": 51.79, "volume": 992731.0}, {"date": "2025-06-04", "close": 53.03, "volume": 850598.0}, {"date": "2025-06-05", "close": 52.95, "volume": 806920.0}, {"date": "2025-06-06", "close": 51.62, "volume": 1449293.0}, {"date": "2025-06-09", "close": 52.95, "volume": 1409169.0}, {"date": "2025-06-10", "close": 54.74, "volume": 1321251.0}, {"date": "2025-06-11", "close": 53.42, "volume": 1344379.0}, {"date": "2025-06-12", "close": 53.77, "volume": 1188921.0}, {"date": "2025-06-13", "close": 52.44, "volume": 1056732.0}, {"date": "2025-06-16", "close": 52.99, "volume": 1101681.0}, {"date": "2025-06-17", "close": 50.61, "volume": 1709886.0}, {"date": "2025-06-18", "close": 50.62, "volume": 2067298.0}, {"date": "2025-06-20", "close": 51.75, "volume": 2963593.0}, {"date": "2025-06-23", "close": 53.32, "volume": 4053655.0}, {"date": "2025-06-24", "close": 53.08, "volume": 3589763.0}, {"date": "2025-06-25", "close": 51.75, "volume": 1958374.0}, {"date": "2025-06-26", "close": 52.13, "volume": 1689554.0}, {"date": "2025-06-27", "close": 52.72, "volume": 2936597.0}, {"date": "2025-06-30", "close": 52.97, "volume": 1857566.0}, {"date": "2025-07-01", "close": 55.36, "volume": 2069374.0}, {"date": "2025-07-02", "close": 55.74, "volume": 1497229.0}, {"date": "2025-07-03", "close": 54.15, "volume": 991084.0}, {"date": "2025-07-07", "close": 52.78, "volume": 1055329.0}, {"date": "2025-07-08", "close": 53.24, "volume": 1437102.0}, {"date": "2025-07-09", "close": 55.97, "volume": 1838058.0}, {"date": "2025-07-10", "close": 56.18, "volume": 1562779.0}, {"date": "2025-07-11", "close": 55.6, "volume": 1366732.0}, {"date": "2025-07-14", "close": 55.32, "volume": 1084892.0}, {"date": "2025-07-15", "close": 53.63, "volume": 3116406.0}, {"date": "2025-07-16", "close": 54.85, "volume": 1943490.0}, {"date": "2025-07-17", "close": 55.6, "volume": 1775815.0}, {"date": "2025-07-18", "close": 53.89, "volume": 1666403.0}, {"date": "2025-07-21", "close": 54.23, "volume": 1204593.0}, {"date": "2025-07-22", "close": 59.01, "volume": 2365189.0}, {"date": "2025-07-23", "close": 58.7, "volume": 1721539.0}, {"date": "2025-07-24", "close": 56.55, "volume": 1553477.0}, {"date": "2025-07-25", "close": 56.86, "volume": 1271770.0}, {"date": "2025-07-28", "close": 57.03, "volume": 1197678.0}, {"date": "2025-07-29", "close": 56.87, "volume": 1079826.0}, {"date": "2025-07-30", "close": 55.16, "volume": 1252190.0}, {"date": "2025-07-31", "close": 55.26, "volume": 1135090.0}, {"date": "2025-08-01", "close": 57.19, "volume": 1526220.0}, {"date": "2025-08-04", "close": 58.14, "volume": 1294401.0}, {"date": "2025-08-05", "close": 59.27, "volume": 1524905.0}, {"date": "2025-08-06", "close": 58.64, "volume": 1298940.0}, {"date": "2025-08-07", "close": 58.77, "volume": 1302801.0}, {"date": "2025-08-08", "close": 59.58, "volume": 1160118.0}, {"date": "2025-08-11", "close": 58.8, "volume": 1165859.0}, {"date": "2025-08-12", "close": 61.3, "volume": 2257949.0}, {"date": "2025-08-13", "close": 63.71, "volume": 1765753.0}, {"date": "2025-08-14", "close": 63.03, "volume": 1285627.0}, {"date": "2025-08-15", "close": 62.88, "volume": 1424195.0}, {"date": "2025-08-18", "close": 62.21, "volume": 1381595.0}, {"date": "2025-08-19", "close": 63.28, "volume": 1116778.0}, {"date": "2025-08-20", "close": 61.22, "volume": 1729584.0}, {"date": "2025-08-21", "close": 60.58, "volume": 1226717.0}, {"date": "2025-08-22", "close": 64.75, "volume": 2084182.0}, {"date": "2025-08-25", "close": 63.75, "volume": 877533.0}, {"date": "2025-08-26", "close": 63.16, "volume": 1388764.0}, {"date": "2025-08-27", "close": 63.32, "volume": 720757.0}, {"date": "2025-08-28", "close": 63.45, "volume": 1221989.0}, {"date": "2025-08-29", "close": 63.55, "volume": 666120.0}, {"date": "2025-09-02", "close": 62.73, "volume": 1051299.0}, {"date": "2025-09-03", "close": 63.74, "volume": 1086160.0}, {"date": "2025-09-04", "close": 65.95, "volume": 1226867.0}, {"date": "2025-09-05", "close": 67.97, "volume": 1713757.0}, {"date": "2025-09-08", "close": 67.82, "volume": 872237.0}, {"date": "2025-09-09", "close": 65.92, "volume": 1234889.0}, {"date": "2025-09-10", "close": 65.57, "volume": 1003342.0}, {"date": "2025-09-11", "close": 67.38, "volume": 1059711.0}, {"date": "2025-09-12", "close": 65.88, "volume": 980281.0}, {"date": "2025-09-15", "close": 65.19, "volume": 1387583.0}, {"date": "2025-09-16", "close": 65.36, "volume": 1646636.0}, {"date": "2025-09-17", "close": 65.03, "volume": 1641742.0}, {"date": "2025-09-18", "close": 65.01, "volume": 1522834.0}, {"date": "2025-09-19", "close": 63.94, "volume": 3705892.0}, {"date": "2025-09-22", "close": 62.4, "volume": 1594436.0}, {"date": "2025-09-23", "close": 62.41, "volume": 1139302.0}, {"date": "2025-09-24", "close": 62.38, "volume": 2490266.0}, {"date": "2025-09-25", "close": 61.99, "volume": 2927277.0}, {"date": "2025-09-26", "close": 63.28, "volume": 1451002.0}, {"date": "2025-09-29", "close": 64.14, "volume": 1111644.0}, {"date": "2025-09-30", "close": 63.64, "volume": 803513.0}, {"date": "2025-10-01", "close": 64.67, "volume": 812394.0}, {"date": "2025-10-02", "close": 64.73, "volume": 789421.0}, {"date": "2025-10-03", "close": 65.76, "volume": 1235317.0}, {"date": "2025-10-06", "close": 64.46, "volume": 961536.0}, {"date": "2025-10-07", "close": 61.17, "volume": 1323711.0}, {"date": "2025-10-08", "close": 60.31, "volume": 1076447.0}, {"date": "2025-10-09", "close": 57.59, "volume": 2277375.0}, {"date": "2025-10-10", "close": 57.7, "volume": 1860761.0}, {"date": "2025-10-13", "close": 58.03, "volume": 1004274.0}, {"date": "2025-10-14", "close": 61.27, "volume": 2083348.0}, {"date": "2025-10-15", "close": 61.62, "volume": 1560082.0}, {"date": "2025-10-16", "close": 61.32, "volume": 1306067.0}, {"date": "2025-10-17", "close": 61.91, "volume": 846024.0}, {"date": "2025-10-20", "close": 61.89, "volume": 767395.0}, {"date": "2025-10-21", "close": 63.45, "volume": 1261487.0}, {"date": "2025-10-22", "close": 62.56, "volume": 986468.0}, {"date": "2025-10-23", "close": 63.02, "volume": 759436.0}, {"date": "2025-10-24", "close": 63.03, "volume": 731008.0}, {"date": "2025-10-27", "close": 63.11, "volume": 777279.0}, {"date": "2025-10-28", "close": 63.82, "volume": 1100231.0}, {"date": "2025-10-29", "close": 62.71, "volume": 2055758.0}, {"date": "2025-10-30", "close": 62.38, "volume": 1036786.0}, {"date": "2025-10-31", "close": 62.42, "volume": 1026643.0}, {"date": "2025-11-03", "close": 61.05, "volume": 756652.0}, {"date": "2025-11-04", "close": 60.9, "volume": 911113.0}, {"date": "2025-11-05", "close": 60.48, "volume": 837421.0}, {"date": "2025-11-06", "close": 60.66, "volume": 652022.0}, {"date": "2025-11-07", "close": 60.84, "volume": 728099.0}, {"date": "2025-11-10", "close": 60.96, "volume": 670019.0}, {"date": "2025-11-11", "close": 61.54, "volume": 629818.0}, {"date": "2025-11-12", "close": 61.32, "volume": 651807.0}, {"date": "2025-11-13", "close": 60.31, "volume": 626174.0}, {"date": "2025-11-14", "close": 60.16, "volume": 591313.0}, {"date": "2025-11-17", "close": 58.55, "volume": 738319.0}, {"date": "2025-11-18", "close": 58.37, "volume": 642365.0}, {"date": "2025-11-19", "close": 58.06, "volume": 606401.0}, {"date": "2025-11-20", "close": 57.87, "volume": 944521.0}, {"date": "2025-11-21", "close": 61.66, "volume": 1349520.0}, {"date": "2025-11-24", "close": 61.14, "volume": 927836.0}, {"date": "2025-11-25", "close": 63.77, "volume": 1484939.0}, {"date": "2025-11-26", "close": 64.78, "volume": 893517.0}, {"date": "2025-11-28", "close": 64.33, "volume": 314175.0}, {"date": "2025-12-01", "close": 64.14, "volume": 724852.0}, {"date": "2025-12-02", "close": 64.26, "volume": 757459.0}, {"date": "2025-12-03", "close": 65.82, "volume": 856929.0}, {"date": "2025-12-04", "close": 64.19, "volume": 696248.0}, {"date": "2025-12-05", "close": 63.33, "volume": 819936.0}, {"date": "2025-12-08", "close": 62.39, "volume": 1017922.0}, {"date": "2025-12-09", "close": 61.69, "volume": 793806.0}, {"date": "2025-12-10", "close": 64.47, "volume": 1477045.0}, {"date": "2025-12-11", "close": 65.07, "volume": 1240243.0}, {"date": "2025-12-12", "close": 65.55, "volume": 1511527.0}, {"date": "2025-12-15", "close": 65.0, "volume": 1165394.0}, {"date": "2025-12-16", "close": 63.91, "volume": 1666992.0}, {"date": "2025-12-17", "close": 62.94, "volume": 1835591.0}, {"date": "2025-12-18", "close": 62.75, "volume": 2784227.0}, {"date": "2025-12-19", "close": 57.39, "volume": 5892711.0}, {"date": "2025-12-22", "close": 56.45, "volume": 1863486.0}, {"date": "2025-12-23", "close": 56.83, "volume": 1357267.0}, {"date": "2025-12-24", "close": 57.42, "volume": 740963.0}, {"date": "2025-12-26", "close": 57.31, "volume": 946476.0}, {"date": "2025-12-29", "close": 56.94, "volume": 1101354.0}, {"date": "2025-12-30", "close": 56.95, "volume": 984515.0}, {"date": "2025-12-31", "close": 56.41, "volume": 1207691.0}, {"date": "2026-01-02", "close": 57.07, "volume": 901592.0}, {"date": "2026-01-05", "close": 58.06, "volume": 1024527.0}, {"date": "2026-01-06", "close": 57.19, "volume": 1694821.0}, {"date": "2026-01-07", "close": 55.24, "volume": 2085645.0}, {"date": "2026-01-08", "close": 57.61, "volume": 1117129.0}, {"date": "2026-01-09", "close": 61.61, "volume": 1584763.0}, {"date": "2026-01-12", "close": 61.71, "volume": 1491428.0}, {"date": "2026-01-13", "close": 62.58, "volume": 1040019.0}, {"date": "2026-01-14", "close": 61.63, "volume": 1506329.0}, {"date": "2026-01-15", "close": 62.24, "volume": 850343.0}, {"date": "2026-01-16", "close": 61.32, "volume": 1281584.0}, {"date": "2026-01-20", "close": 60.16, "volume": 1429319.0}, {"date": "2026-01-21", "close": 61.65, "volume": 1032452.0}, {"date": "2026-01-22", "close": 60.37, "volume": 1043939.0}, {"date": "2026-01-23", "close": 59.04, "volume": 843209.0}, {"date": "2026-01-26", "close": 58.51, "volume": 1037554.0}, {"date": "2026-01-27", "close": 57.56, "volume": 718290.0}, {"date": "2026-01-28", "close": 57.95, "volume": 1264255.0}, {"date": "2026-01-29", "close": 57.78, "volume": 1413684.0}, {"date": "2026-01-30", "close": 57.54, "volume": 1460574.0}, {"date": "2026-02-02", "close": 57.56, "volume": 923329.0}, {"date": "2026-02-03", "close": 59.41, "volume": 1568652.0}, {"date": "2026-02-04", "close": 61.25, "volume": 1416388.0}, {"date": "2026-02-05", "close": 61.61, "volume": 1166941.0}, {"date": "2026-02-06", "close": 60.94, "volume": 1600548.0}, {"date": "2026-02-09", "close": 60.48, "volume": 594120.0}, {"date": "2026-02-10", "close": 63.51, "volume": 923866.0}, {"date": "2026-02-11", "close": 63.92, "volume": 741023.0}, {"date": "2026-02-12", "close": 63.96, "volume": 1075936.0}, {"date": "2026-02-13", "close": 66.36, "volume": 1517533.0}, {"date": "2026-02-17", "close": 65.75, "volume": 903209.0}, {"date": "2026-02-18", "close": 65.8, "volume": 800395.0}, {"date": "2026-02-19", "close": 64.81, "volume": 685164.0}, {"date": "2026-02-20", "close": 65.3, "volume": 603857.0}, {"date": "2026-02-23", "close": 64.36, "volume": 875032.0}, {"date": "2026-02-24", "close": 64.85, "volume": 600441.0}, {"date": "2026-02-25", "close": 63.06, "volume": 715990.0}, {"date": "2026-02-26", "close": 63.47, "volume": 550365.0}, {"date": "2026-02-27", "close": 63.58, "volume": 1038389.0}, {"date": "2026-03-02", "close": 61.17, "volume": 1083279.0}, {"date": "2026-03-03", "close": 60.52, "volume": 826317.0}, {"date": "2026-03-04", "close": 59.73, "volume": 722075.0}, {"date": "2026-03-05", "close": 58.48, "volume": 867007.0}, {"date": "2026-03-06", "close": 57.79, "volume": 839233.0}, {"date": "2026-03-09", "close": 57.36, "volume": 833727.0}, {"date": "2026-03-10", "close": 55.92, "volume": 1088410.0}, {"date": "2026-03-11", "close": 54.67, "volume": 1070248.0}, {"date": "2026-03-12", "close": 53.14, "volume": 1215594.0}, {"date": "2026-03-13", "close": 52.95, "volume": 1460115.0}, {"date": "2026-03-16", "close": 54.3, "volume": 984826.0}, {"date": "2026-03-17", "close": 54.84, "volume": 953286.0}, {"date": "2026-03-18", "close": 53.2, "volume": 1270630.0}, {"date": "2026-03-19", "close": 52.5, "volume": 1215634.0}, {"date": "2026-03-20", "close": 51.15, "volume": 2776725.0}, {"date": "2026-03-23", "close": 53.19, "volume": 1617210.0}, {"date": "2026-03-24", "close": 52.94, "volume": 2052328.0}, {"date": "2026-03-25", "close": 52.12, "volume": 2924909.0}, {"date": "2026-03-26", "close": 51.91, "volume": 1534373.0}, {"date": "2026-03-27", "close": 50.91, "volume": 1213624.0}, {"date": "2026-03-30", "close": 50.51, "volume": 2075888.0}, {"date": "2026-03-31", "close": 51.75, "volume": 1573894.0}, {"date": "2026-04-01", "close": 51.22, "volume": 1282698.0}, {"date": "2026-04-02", "close": 50.85, "volume": 1251347.0}, {"date": "2026-04-06", "close": 51.34, "volume": 869826.0}, {"date": "2026-04-07", "close": 48.41, "volume": 1430441.0}, {"date": "2026-04-08", "close": 51.41, "volume": 1961895.0}, {"date": "2026-04-09", "close": 52.22, "volume": 1218220.0}, {"date": "2026-04-10", "close": 51.6, "volume": 1068945.0}, {"date": "2026-04-13", "close": 52.0, "volume": 893552.0}, {"date": "2026-04-14", "close": 51.93, "volume": 639435.0}, {"date": "2026-04-15", "close": 51.57, "volume": 1327929.0}, {"date": "2026-04-16", "close": 51.93, "volume": 917310.0}, {"date": "2026-04-17", "close": 54.28, "volume": 1343050.0}, {"date": "2026-04-20", "close": 55.22, "volume": 956796.0}, {"date": "2026-04-21", "close": 55.74, "volume": 1271776.0}, {"date": "2026-04-22", "close": 55.58, "volume": 1114181.0}, {"date": "2026-04-23", "close": 56.14, "volume": 969476.0}, {"date": "2026-04-24", "close": 55.27, "volume": 967314.0}, {"date": "2026-04-27", "close": 55.42, "volume": 779665.0}, {"date": "2026-04-28", "close": 54.45, "volume": 826842.0}, {"date": "2026-04-29", "close": 52.3, "volume": 953804.0}, {"date": "2026-04-30", "close": 52.99, "volume": 915581.0}, {"date": "2026-05-01", "close": 51.44, "volume": 998660.0}, {"date": "2026-05-04", "close": 48.09, "volume": 1633562.0}, {"date": "2026-05-05", "close": 48.42, "volume": 1216443.0}, {"date": "2026-05-06", "close": 49.67, "volume": 1117707.0}, {"date": "2026-05-07", "close": 49.18, "volume": 1115676.0}, {"date": "2026-05-08", "close": 49.52, "volume": 718512.0}, {"date": "2026-05-11", "close": 47.87, "volume": 1066033.0}, {"date": "2026-05-12", "close": 46.93, "volume": 958946.0}, {"date": "2026-05-13", "close": 46.65, "volume": 1115497.0}, {"date": "2026-05-14", "close": 46.89, "volume": 1085461.0}, {"date": "2026-05-15", "close": 45.07, "volume": 1098199.0}, {"date": "2026-05-18", "close": 45.64, "volume": 1021149.0}, {"date": "2026-05-19", "close": 45.04, "volume": 1326662.0}, {"date": "2026-05-20", "close": 47.05, "volume": 1490780.0}, {"date": "2026-05-21", "close": 48.02, "volume": 911884.0}, {"date": "2026-05-22", "close": 48.6, "volume": 780382.0}, {"date": "2026-05-26", "close": 49.22, "volume": 638519.0}, {"date": "2026-05-27", "close": 49.7, "volume": 852193.0}, {"date": "2026-05-28", "close": 49.15, "volume": 825918.0}, {"date": "2026-05-29", "close": 48.86, "volume": 1048314.0}, {"date": "2026-06-01", "close": 51.11, "volume": 2022918.0}, {"date": "2026-06-02", "close": 51.45, "volume": 1243131.0}, {"date": "2026-06-03", "close": 51.16, "volume": 1094531.0}, {"date": "2026-06-04", "close": 52.06, "volume": 884671.0}, {"date": "2026-06-05", "close": 52.04, "volume": 1196203.0}, {"date": "2026-06-08", "close": 51.42, "volume": 726061.0}, {"date": "2026-06-09", "close": 53.48, "volume": 1019314.0}, {"date": "2026-06-10", "close": 52.16, "volume": 1343624.0}, {"date": "2026-06-11", "close": 54.31, "volume": 1051935.0}, {"date": "2026-06-12", "close": 54.0, "volume": 942037.0}, {"date": "2026-06-15", "close": 53.23, "volume": 1223835.0}, {"date": "2026-06-16", "close": 53.84, "volume": 1596273.0}, {"date": "2026-06-17", "close": 52.42, "volume": 1686901.0}, {"date": "2026-06-18", "close": 54.2, "volume": 1912772.0}, {"date": "2026-06-22", "close": 52.52, "volume": 2238546.0}, {"date": "2026-06-23", "close": 52.73, "volume": 2645372.0}, {"date": "2026-06-24", "close": 61.51, "volume": 4573582.0}, {"date": "2026-06-25", "close": 60.72, "volume": 2087284.0}, {"date": "2026-06-26", "close": 62.23, "volume": 2408499.0}, {"date": "2026-06-29", "close": 62.64, "volume": 1627694.0}, {"date": "2026-06-30", "close": 62.59, "volume": 1251643.0}, {"date": "2026-07-01", "close": 60.62, "volume": 842993.0}, {"date": "2026-07-02", "close": 61.16, "volume": 852433.0}, {"date": "2026-07-06", "close": 59.78, "volume": 1181100.0}, {"date": "2026-07-07", "close": 58.68, "volume": 837586.0}, {"date": "2026-07-08", "close": 56.35, "volume": 1397434.0}, {"date": "2026-07-09", "close": 56.71, "volume": 723004.0}, {"date": "2026-07-10", "close": 56.32, "volume": 1163885.0}, {"date": "2026-07-13", "close": 54.81, "volume": 1144580.0}, {"date": "2026-07-14", "close": 55.49, "volume": 1335553.0}, {"date": "2026-07-15", "close": 56.42, "volume": 1267866.0}, {"date": "2026-07-16", "close": 57.81, "volume": 693628.0}, {"date": "2026-07-17", "close": 56.1, "volume": 1070171.0}, {"date": "2026-07-20", "close": 54.79, "volume": 969673.0}, {"date": "2026-07-21", "close": 55.16, "volume": 894871.0}, {"date": "2026-07-22", "close": 56.47, "volume": 1103389.0}, {"date": "2026-07-23", "close": 55.62, "volume": 888496.0}, {"date": "2026-07-24", "close": 56.76, "volume": 907504.0}, {"date": "2026-07-27", "close": 57.62, "volume": 1254319.0}, {"date": "2026-07-28", "close": 57.8, "volume": 1105561.0}, {"date": "2026-07-29", "close": 57.04, "volume": 1325243.0}, {"date": "2026-07-30", "close": 56.35, "volume": 1023344.0}, {"date": "2026-07-31", "close": 54.97, "volume": 1068948.0}, {"date": "2026-08-03", "close": 56.28, "volume": 1316571.0}, {"date": "2026-08-04", "close": 58.05, "volume": 789847.0}, {"date": "2026-08-05", "close": 58.96, "volume": 895572.0}, {"date": "2026-08-06", "close": 56.95, "volume": 695479.0}, {"date": "2026-08-07", "close": 58.59, "volume": 855353.0}], "refreshing": true}