{"ticker": "KBR", "overview": {"cik": "1357615", "ticker": "KBR", "name": "KBR, INC.", "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "sic": "1600", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001357615-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001357615-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001357615-26-000185", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "CURRENT REPORT", "accession": "0001357615-26-000181", "price_sensitive": true}, {"form": "3", "date": "2026-10-09", "title": "FORM 3", "accession": "0001357615-26-000179", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "CURRENT REPORT", "accession": "0001357615-26-000177", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001357615-26-000174", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001357615-26-000172", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001357615-26-000170", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001357615-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001357615-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001357615-26-000161", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001357615-26-000157", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001357615-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001357615-26-000154", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "CURRENT REPORT", "accession": "0001357615-26-000151", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001357615-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001357615-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001357615-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001357615-26-000144", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000148", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001357615-26-000141", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001357615-26-000138", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000770", "price_sensitive": false}]}, "description": "KBR, INC. trades as KBR on the NYSE and is registered in the United States, classified under Heavy Construction Other Than Bldg Const - Contractors (SIC 1600). Privy Trades holds 1,152 insider filings for the company, from April 2007 to May 2026. Across those, 30 insiders disclosed 14 open-market purchases totalling $50.80M against 78 sales totalling $2.91B. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 14, "buy_sum": 50797071.339999996, "sell_n": 78, "sell_sum": 2909796571.6971, "net": -2858999500.3571, "insiders": 30, "first_date": "2007-04-05", "last_date": "2026-05-20"}, "metrics": {"ticker": "KBR", "has_prices": true, "as_of": "2026-10-26", "last": 40.02, "prev_close": 39.23, "change": 0.7900000000000063, "change_pct": 0.02013764975783855, "session_volume": 1973589.0, "vwap_5": 38.89305822073874, "vwap_20": 36.21710851395319, "vwap_60": 36.63642776520066, "vwap_250": 37.80853190958738, "high_52w": 44.98, "low_52w": 30.06, "avg_volume_20": 1593994.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001357615-26-000185", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Huibert Hans Vigeveno", "who_key": "Vigeveno Huibert Hans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1202.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Director files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2078347/000135761526000185/0001357615-26-000185-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001357615-26-000186", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Lynn A. Dugle", "who_key": "Dugle Lynn A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1858.4399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Director files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1453368/000135761526000186/0001357615-26-000186-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001357615-26-000187", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Joseph Dominguez", "who_key": "Dominguez Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1202.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Director files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1495634/000135761526000187/0001357615-26-000187-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "13DG-0000914208-26-000295", "src": "13DG", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Invesco Ltd. moves to a 6.6% passive stake in KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000295-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "0001357615-26-000161", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Joseph Dominguez", "who_key": "Dominguez Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1223.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Director files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000161/0001357615-26-000161-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159351}, {"id": "0001357615-26-000162", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Lynn A. Dugle", "who_key": "Dugle Lynn A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1834.9799999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Director files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000162/0001357615-26-000162-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159351}, {"id": "0001357615-26-000163", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Huibert Hans Vigeveno", "who_key": "Vigeveno Huibert Hans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1223.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Director files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000163/0001357615-26-000163-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159351}, {"id": "0001357615-26-000155", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Jack B. Moore", "who_key": "MOORE JACK B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125765.6, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Director buys $126K of KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000155/0001357615-26-000155-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001357615-26-000154", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Carlos A. Sabater", "who_key": "Sabater Carlos A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 470815.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "KBR lands a director's $471K", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000154/0001357615-26-000154-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001357615-26-000149", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Lewis Von Thaer", "who_key": "Von Thaer Lewis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92310.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "3 insiders pile into KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000149/0001357615-26-000149-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001357615-26-000147", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Shad E. Evans", "who_key": "Evans Shad E.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 256275.0, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "4 insiders now buying KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000147/0001357615-26-000147-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "0001357615-26-000144", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Douglas S. Hill", "who_key": "Hill Douglas S", "role": "Pres., Readiness & Sustainment", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2050.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Insider files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000144/0001357615-26-000144-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "0001357615-26-000145", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Mark Kavanaugh", "who_key": "Kavanaugh Mark", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2635.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "President files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000145/0001357615-26-000145-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "13DG-0000914208-26-000148", "src": "13DG", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Invesco Ltd. takes a 5.2% passive stake in KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000148-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0002100119-26-000770", "src": "13DG", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "KBR, Inc.", "who_key": "KBR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "KBR, INC. takes a 5.23% passive stake in KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/0002100119-26-000770-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "0001357615-26-000127", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Joseph Dominguez", "who_key": "Dominguez Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1211.1000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Director files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000127/0001357615-26-000127-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290391}, {"id": "0001357615-26-000128", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Huibert Hans Vigeveno", "who_key": "Vigeveno Huibert Hans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1211.1000000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Director files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000128/0001357615-26-000128-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290391}, {"id": "0001357615-26-000129", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Lynn A. Dugle", "who_key": "Dugle Lynn A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3853.5000000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Director files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000129/0001357615-26-000129-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290391}, {"id": "13DG-0000102909-26-001701", "src": "13DG", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "KBR, Inc.", "who_key": "KBR, 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "KBR, INC. adjusts its stake in KBR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/0000102909-26-001701-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "0001357615-26-000094", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Douglas S. Hill", "who_key": "Hill Douglas S", "role": "Pres., Readiness & Sustainment", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Insider files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000094/0001357615-26-000094-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001357615-26-000095", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Jennifer Myles", "who_key": "Myles Jennifer", "role": "EVP, Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "C-suite exec files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000095/0001357615-26-000095-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001357615-26-000096", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Jalal Ibrahim", "who_key": "Ibrahim Jalal", "role": "Pres., Sustainable Tech Solns", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Insider files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000096/0001357615-26-000096-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001357615-26-000097", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Gregory Sean Conlon", "who_key": "Conlon Gregory Sean", "role": "Chief Digital & Development", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "C-suite exec files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000097/0001357615-26-000097-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001357615-26-000098", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Shad E. Evans", "who_key": "Evans Shad E.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "CFO files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000098/0001357615-26-000098-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001357615-26-000099", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Stuart Bradie", "who_key": "Bradie Stuart", "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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "CEO files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000099/0001357615-26-000099-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001357615-26-000100", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Mark Kavanaugh", "who_key": "Kavanaugh Mark", "role": "Pres., Defense, Intel & Space", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Insider files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000100/0001357615-26-000100-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001357615-26-000101", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Sonia Galindo", "who_key": "GALINDO SONIA", "role": "EVP, Gen. Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Insider files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000101/0001357615-26-000101-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001357615-26-000102", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Jennefer Thai Taylor", "who_key": "Taylor Jennefer Thai", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "C-suite exec files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000102/0001357615-26-000102-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001357615-26-000103", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Mark W. Sopp", "who_key": "SOPP MARK W", "role": "EVP, Strategic Transactions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Insider files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000103/0001357615-26-000103-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001357615-26-000114", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Joseph Dominguez", "who_key": "Dominguez Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Director files routine paperwork on KBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000114/0001357615-26-000114-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}], "recent_buys": [{"id": "0001357615-26-000155", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Jack B. Moore", "who_key": "MOORE JACK B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125765.6, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Director buys $126K of KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000155/0001357615-26-000155-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001357615-26-000154", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Carlos A. Sabater", "who_key": "Sabater Carlos A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 470815.0, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "KBR lands a director's $471K", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000154/0001357615-26-000154-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001357615-26-000149", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Lewis Von Thaer", "who_key": "Von Thaer Lewis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92310.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "3 insiders pile into KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000149/0001357615-26-000149-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001357615-26-000147", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Shad E. Evans", "who_key": "Evans Shad E.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 256275.0, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "4 insiders now buying KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761526000147/0001357615-26-000147-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}, {"id": "0001062993-23-020336", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Mark W. Sopp", "who_key": "SOPP MARK W", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 257674.5, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "5 insiders now buying KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000106299323020336/0001062993-23-020336-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570551}, {"id": "0001357615-22-000141", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Mark W. Sopp", "who_key": "SOPP MARK W", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100719.465, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "6 insiders now buying KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761522000141/0001357615-22-000141-index.htm", "trade_date": "2022-05-23", "timestamp": "2022-05-23", "mins": 2339511}, {"id": "0001357615-21-000157", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Mark W. Sopp", "who_key": "SOPP MARK W", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100299.925, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Insider cluster: 6 buying KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761521000157/0001357615-21-000157-index.htm", "trade_date": "2021-12-02", "timestamp": "2021-12-02", "mins": 2587191}, {"id": "0001357615-20-000118", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Mark W. Sopp", "who_key": "SOPP MARK W", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50121.25, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "The whole bench is buying KBR \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761520000118/0001357615-20-000118-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498711}, {"id": "0001357615-20-000114", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Mark W. Sopp", "who_key": "SOPP MARK W", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 150836.0, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "6 insiders now buying KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761520000114/0001357615-20-000114-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508791}, {"id": "0001357615-17-000135", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Mark W. Sopp", "who_key": "SOPP MARK W", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 218000.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "6 insiders now buying KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761517000135/0001357615-17-000135-index.htm", "trade_date": "2017-03-08", "timestamp": "2017-03-08", "mins": 5078391}, {"id": "0001140361-08-019019", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Jeffrey E. Curtiss", "who_key": "CURTISS JEFFREY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 114250.0, "score": 39.7, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "That makes 6 insiders into KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000114036108019019/0001140361-08-019019-index.htm", "trade_date": "2008-08-11", "timestamp": "2008-08-11", "mins": 9587031}, {"id": "0000902664-07-001999", "src": "INSIDERS", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Jeffrey L. Et Al Gendell", "who_key": "GENDELL JEFFREY L ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5422131.0, "score": 57.5, "price_sensitive": true, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "That makes 7 insiders into KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000090266407001999/0000902664-07-001999-index.htm", "trade_date": "2007-06-11", "timestamp": "2007-06-11", "mins": 10201911}], "institutional": [{"id": "13DG-0000914208-26-000295", "src": "13DG", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Invesco Ltd. moves to a 6.6% passive stake in KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000295-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0000914208-26-000148", "src": "13DG", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "Invesco Ltd. takes a 5.2% passive stake in KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000148-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260151}, {"id": "13DG-0002100119-26-000770", "src": "13DG", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "KBR, Inc.", "who_key": "KBR, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "KBR, INC. takes a 5.23% passive stake in KBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/0002100119-26-000770-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000102909-26-001701", "src": "13DG", "ticker": "KBR", "cik": "1357615", "company": "KBR, INC.", "company_raw": "KBR, INC.", "who": "KBR, Inc.", "who_key": "KBR, 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": "Heavy Construction Other Than Bldg Const - Contractors", "country": "United States", "headline": "KBR, INC. adjusts its stake in KBR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/0000102909-26-001701-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "KBR, Inc. Common Stock", "new_value": "KBR, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001357615", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001357615", "applied": 1, "detected_at": "2026-10-25T10:21:28.996737"}]}, "key_people": [{"who": "Halliburton Co", "who_key": "HALLIBURTON CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2808835170.0, "net": -2808835170.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2808835170.0, "date": "2007-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000120919107025511/0001209191-07-025511-index.htm"}], "latest": {"action": "SELL", "amount": 2808835170.0, "date": "2007-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000120919107025511/0001209191-07-025511-index.htm"}}, {"who": "Jeffrey L. Et Al Gendell", "who_key": "GENDELL JEFFREY L ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 48860004.6, "sold": 67442427.15, "net": -18582422.550000004, "trades": 5, "top_score": 67.6, "lean": "selling", "history": [{"action": "SELL", "amount": 56111506.22, "date": "2008-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000090266408002091/0000902664-08-002091-index.htm"}, {"action": "SELL", "amount": 11330920.93, "date": "2008-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000090266408001961/0000902664-08-001961-index.htm"}, {"action": "BUY", "amount": 5422131.0, "date": "2007-06-11", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000090266407001999/0000902664-07-001999-index.htm"}, {"action": "BUY", "amount": 9025253.6, "date": "2007-05-30", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000090266407001941/0000902664-07-001941-index.htm"}, {"action": "BUY", "amount": 34412620.0, "date": "2007-05-16", "score": 67.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000090266407001861/0000902664-07-001861-index.htm"}], "latest": {"action": "SELL", "amount": 56111506.22, "date": "2008-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000090266408002091/0000902664-08-002091-index.htm"}}, {"who": "William P. Utt", "who_key": "Utt William P", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11351809.0834, "net": -11351809.0834, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4582786.56, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761514000060/0001357615-14-000060-index.htm"}, {"action": "SELL", "amount": 291550.5, "date": "2013-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761513000134/0001357615-13-000134-index.htm"}, {"action": "SELL", "amount": 301384.89, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761513000127/0001357615-13-000127-index.htm"}, {"action": "SELL", "amount": 286241.67, "date": "2013-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761513000112/0001357615-13-000112-index.htm"}, {"action": "SELL", "amount": 262395.45, "date": "2013-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761513000104/0001357615-13-000104-index.htm"}, {"action": "SELL", "amount": 277103.52, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761513000096/0001357615-13-000096-index.htm"}, {"action": "SELL", "amount": 287373.06000000006, "date": "2013-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761513000086/0001357615-13-000086-index.htm"}, {"action": "SELL", "amount": 313830.18, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761513000082/0001357615-13-000082-index.htm"}, {"action": "SELL", "amount": 261090.0, "date": "2013-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761513000078/0001357615-13-000078-index.htm"}, {"action": "SELL", "amount": 261270.0, "date": "2013-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761513000071/0001357615-13-000071-index.htm"}, {"action": "SELL", "amount": 358620.0, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761512000106/0001357615-12-000106-index.htm"}, {"action": "SELL", "amount": 179220.0, "date": "2012-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761512000091/0001357615-12-000091-index.htm"}, {"action": "SELL", "amount": 716880.0, "date": "2012-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761512000089/0001357615-12-000089-index.htm"}, {"action": "SELL", "amount": 201264.06, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761512000058/0001357615-12-000058-index.htm"}, {"action": "SELL", "amount": 210643.24, "date": "2012-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761512000054/0001357615-12-000054-index.htm"}, {"action": "SELL", "amount": 218289.96, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761512000036/0001357615-12-000036-index.htm"}, {"action": "SELL", "amount": 194812.13999999998, "date": "2012-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761512000030/0001357615-12-000030-index.htm"}, {"action": "SELL", "amount": 190690.08000000002, "date": "2012-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761512000028/0001357615-12-000028-index.htm"}, {"action": "SELL", "amount": 151641.36, "date": "2011-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761511000086/0001357615-11-000086-index.htm"}, {"action": "SELL", "amount": 148372.0, "date": "2011-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761511000084/0001357615-11-000084-index.htm"}, {"action": "SELL", "amount": 149749.74000000002, "date": "2011-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761511000081/0001357615-11-000081-index.htm"}, {"action": "SELL", "amount": 159234.95, "date": "2011-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761511000078/0001357615-11-000078-index.htm"}, {"action": "SELL", "amount": 192353.69999999998, "date": "2011-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761511000074/0001357615-11-000074-index.htm"}, {"action": "SELL", "amount": 198765.49, "date": "2011-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761511000070/0001357615-11-000070-index.htm"}, {"action": "SELL", "amount": 198341.57, "date": "2011-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761511000061/0001357615-11-000061-index.htm"}], "latest": {"action": "SELL", "amount": 4582786.56, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761514000060/0001357615-14-000060-index.htm"}}, {"who": "Stuart Bradie", "who_key": "Bradie Stuart", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8589693.989799999, "net": -8589693.989799999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1056246.0, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000106299325012007/0001062993-25-012007-index.htm"}, {"action": "SELL", "amount": 7338117.9564, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000106299323013065/0001062993-23-013065-index.htm"}, {"action": "SELL", "amount": 53283.96, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000106299323012080/0001062993-23-012080-index.htm"}, {"action": "SELL", "amount": 142046.0734, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000106299323011974/0001062993-23-011974-index.htm"}], "latest": {"action": "SELL", "amount": 1056246.0, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000106299325012007/0001062993-25-012007-index.htm"}}, {"who": "Jalal Ibrahim", "who_key": "Ibrahim Jalal", "role": "Pres., Sustainable Tech Solns", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2329488.0, "net": -2329488.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2329488.0, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000106299324015476/0001062993-24-015476-index.htm"}], "latest": {"action": "SELL", "amount": 2329488.0, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000106299324015476/0001062993-24-015476-index.htm"}}, {"who": "Gregory Sean Conlon", "who_key": "Conlon Gregory Sean", "role": "Chief Digital & Development", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2234452.3549, "net": -2234452.3549, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 961149.2, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000106299325005836/0001062993-25-005836-index.htm"}, {"action": "SELL", "amount": 758634.3908, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761522000163/0001357615-22-000163-index.htm"}, {"action": "SELL", "amount": 200823.7641, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761522000117/0001357615-22-000117-index.htm"}, {"action": "SELL", "amount": 313845.0, "date": "2020-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761520000116/0001357615-20-000116-index.htm"}], "latest": {"action": "SELL", "amount": 961149.2, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000106299325005836/0001062993-25-005836-index.htm"}}, {"who": "William Byron Bright Jr.", "who_key": "Bright William Byron Jr.", "role": "President Gov't Solutions US", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1656916.6108, "net": -1656916.6108, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1213522.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000106299323016457/0001062993-23-016457-index.htm"}, {"action": "SELL", "amount": 239642.538, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761521000094/0001357615-21-000094-index.htm"}, {"action": "SELL", "amount": 58624.3328, "date": "2020-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761520000169/0001357615-20-000169-index.htm"}, {"action": "SELL", "amount": 145127.74, "date": "2019-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000135761519000136/0001357615-19-000136-index.htm"}], "latest": {"action": "SELL", "amount": 1213522.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000106299323016457/0001062993-23-016457-index.htm"}}, {"who": "John L. Rose", "who_key": "Rose John L", "role": "President, Upstream", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 957262.5644, "net": -957262.5644, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 957262.5644, "date": "2007-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000137427607000013/0001374276-07-000013-index.htm"}], "latest": {"action": "SELL", "amount": 957262.5644, "date": "2007-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1357615/000137427607000013/0001374276-07-000013-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001357615-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001357615-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001357615-26-000185", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "CURRENT REPORT", "accession": "0001357615-26-000181", "price_sensitive": true}, {"form": "3", "date": "2026-10-09", "title": "FORM 3", "accession": "0001357615-26-000179", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "CURRENT REPORT", "accession": "0001357615-26-000177", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001357615-26-000174", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001357615-26-000172", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001357615-26-000170", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001357615-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001357615-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001357615-26-000161", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001357615-26-000157", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001357615-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001357615-26-000154", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "CURRENT REPORT", "accession": "0001357615-26-000151", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001357615-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001357615-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001357615-26-000145", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001357615-26-000144", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000148", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001357615-26-000141", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001357615-26-000138", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000770", "price_sensitive": false}], "performance": {"ticker": "KBR", "has_prices": true, "summary": {"n": 14, "avg": 0.7819700945163212, "win_rate": 0.7857142857142857, "best": 1.7695501730103809, "worst": -0.22471910112359542, "as_of": "2026-10-26"}, "buys": [{"who": "MOORE JACK B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125765.6, "date": "2026-05-20", "score": 41.4, "ref_price": 32.33, "return": 0.23785957315187148}, {"who": "Sabater Carlos A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 470815.0, "date": "2026-05-19", "score": 57.3, "ref_price": 31.85, "return": 0.25651491365777085}, {"who": "Von Thaer Lewis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92310.0, "date": "2026-05-14", "score": 44.8, "ref_price": 30.88, "return": 0.2959844559585494}, {"who": "Evans Shad E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 256275.0, "date": "2026-05-13", "score": 55.0, "ref_price": 30.5, "return": 0.3121311475409837}, {"who": "SOPP MARK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 257674.5, "date": "2023-11-08", "score": 52.0, "ref_price": 51.62, "return": -0.22471910112359542}, {"who": "SOPP MARK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 100719.465, "date": "2022-05-23", "score": 46.7, "ref_price": 47.38, "return": -0.1553398058252427}, {"who": "SOPP MARK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 100299.925, "date": "2021-12-02", "score": 46.9, "ref_price": 42.99, "return": -0.06908583391486389}, {"who": "SOPP MARK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 50121.25, "date": "2020-03-09", "score": 43.4, "ref_price": 19.03, "return": 1.1029952706253285}, {"who": "SOPP MARK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 150836.0, "date": "2020-03-02", "score": 49.3, "ref_price": 26.38, "return": 0.5170583775587568}, {"who": "SOPP MARK W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 218000.0, "date": "2017-03-08", "score": 54.1, "ref_price": 14.45, "return": 1.7695501730103809}, {"who": "CURTISS JEFFREY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114250.0, "date": "2008-08-11", "score": 39.7, "ref_price": 14.68, "return": 1.7261580381471393}, {"who": "GENDELL JEFFREY L ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5422131.0, "date": "2007-06-11", "score": 57.5, "ref_price": 14.68, "return": 1.7261580381471393}, {"who": "GENDELL JEFFREY L ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9025253.6, "date": "2007-05-30", "score": 60.1, "ref_price": 14.68, "return": 1.7261580381471393}, {"who": "GENDELL JEFFREY L ET AL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34412620.0, "date": "2007-05-16", "score": 67.6, "ref_price": 14.68, "return": 1.7261580381471393}]}, "price_series": [{"date": "2016-10-26", "close": 14.68, "volume": 709503.0}, {"date": "2016-10-27", "close": 14.75, "volume": 852180.0}, {"date": "2016-10-28", "close": 15.0, "volume": 1086237.0}, {"date": "2016-10-31", "close": 14.81, "volume": 1556386.0}, {"date": "2016-11-01", "close": 14.57, "volume": 2158353.0}, {"date": "2016-11-02", "close": 14.22, "volume": 2051999.0}, {"date": "2016-11-03", "close": 13.91, "volume": 2510887.0}, {"date": "2016-11-04", "close": 13.52, "volume": 2150865.0}, {"date": "2016-11-07", "close": 13.38, "volume": 1408178.0}, {"date": "2016-11-08", "close": 13.24, "volume": 1354613.0}, {"date": "2016-11-09", "close": 14.72, "volume": 3031489.0}, {"date": "2016-11-10", "close": 15.62, "volume": 2792118.0}, {"date": "2016-11-11", "close": 15.94, "volume": 1773765.0}, {"date": "2016-11-14", "close": 16.63, "volume": 2424316.0}, {"date": "2016-11-15", "close": 16.43, "volume": 1670615.0}, {"date": "2016-11-16", "close": 15.81, "volume": 1109946.0}, {"date": "2016-11-17", "close": 16.32, "volume": 1542427.0}, {"date": "2016-11-18", "close": 16.25, "volume": 1166533.0}, {"date": "2016-11-21", "close": 16.78, "volume": 2225343.0}, {"date": "2016-11-22", "close": 16.62, "volume": 3911716.0}, {"date": "2016-11-23", "close": 17.13, "volume": 4220466.0}, {"date": "2016-11-25", "close": 16.94, "volume": 786318.0}, {"date": "2016-11-28", "close": 16.95, "volume": 2022220.0}, {"date": "2016-11-29", "close": 16.48, "volume": 1836110.0}, {"date": "2016-11-30", "close": 16.71, "volume": 2353263.0}, {"date": "2016-12-01", "close": 16.94, "volume": 1246271.0}, {"date": "2016-12-02", "close": 16.76, "volume": 1264393.0}, {"date": "2016-12-05", "close": 16.87, "volume": 1491315.0}, {"date": "2016-12-06", "close": 17.12, "volume": 1272315.0}, {"date": "2016-12-07", "close": 17.06, "volume": 1104142.0}, {"date": "2016-12-08", "close": 17.37, "volume": 1119890.0}, {"date": "2016-12-09", "close": 17.6, "volume": 1212214.0}, {"date": "2016-12-12", "close": 17.55, "volume": 1293158.0}, {"date": "2016-12-13", "close": 17.4, "volume": 1276012.0}, {"date": "2016-12-14", "close": 17.38, "volume": 1415068.0}, {"date": "2016-12-15", "close": 17.46, "volume": 1332709.0}, {"date": "2016-12-16", "close": 17.36, "volume": 3287511.0}, {"date": "2016-12-19", "close": 17.29, "volume": 1292000.0}, {"date": "2016-12-20", "close": 17.38, "volume": 1120096.0}, {"date": "2016-12-21", "close": 17.35, "volume": 1111223.0}, {"date": "2016-12-22", "close": 17.23, "volume": 1518016.0}, {"date": "2016-12-23", "close": 17.2, "volume": 706914.0}, {"date": "2016-12-27", "close": 17.24, "volume": 475236.0}, {"date": "2016-12-28", "close": 17.15, "volume": 1287385.0}, {"date": "2016-12-29", "close": 16.86, "volume": 1147430.0}, {"date": "2016-12-30", "close": 16.69, "volume": 1013415.0}, {"date": "2017-01-03", "close": 17.28, "volume": 1170592.0}, {"date": "2017-01-04", "close": 17.42, "volume": 1505868.0}, {"date": "2017-01-05", "close": 17.2, "volume": 2662021.0}, {"date": "2017-01-06", "close": 17.1, "volume": 1268945.0}, {"date": "2017-01-09", "close": 16.88, "volume": 1557129.0}, {"date": "2017-01-10", "close": 17.11, "volume": 1444928.0}, {"date": "2017-01-11", "close": 16.99, "volume": 1798505.0}, {"date": "2017-01-12", "close": 16.91, "volume": 1629428.0}, {"date": "2017-01-13", "close": 16.84, "volume": 1009168.0}, {"date": "2017-01-17", "close": 16.76, "volume": 2729078.0}, {"date": "2017-01-18", "close": 16.66, "volume": 1782022.0}, {"date": "2017-01-19", "close": 16.37, "volume": 1020371.0}, {"date": "2017-01-20", "close": 16.43, "volume": 713266.0}, {"date": "2017-01-23", "close": 16.51, "volume": 1721932.0}, {"date": "2017-01-24", "close": 17.11, "volume": 1812916.0}, {"date": "2017-01-25", "close": 17.67, "volume": 1426555.0}, {"date": "2017-01-26", "close": 17.51, "volume": 1186221.0}, {"date": "2017-01-27", "close": 17.44, "volume": 1248071.0}, {"date": "2017-01-30", "close": 17.04, "volume": 1085631.0}, {"date": "2017-01-31", "close": 17.01, "volume": 1051504.0}, {"date": "2017-02-01", "close": 17.02, "volume": 1078764.0}, {"date": "2017-02-02", "close": 16.7, "volume": 1181411.0}, {"date": "2017-02-03", "close": 16.66, "volume": 1452694.0}, {"date": "2017-02-06", "close": 16.55, "volume": 1185092.0}, {"date": "2017-02-07", "close": 16.57, "volume": 1064747.0}, {"date": "2017-02-08", "close": 16.5, "volume": 1140728.0}, {"date": "2017-02-09", "close": 16.76, "volume": 751140.0}, {"date": "2017-02-10", "close": 16.85, "volume": 884929.0}, {"date": "2017-02-13", "close": 17.06, "volume": 1222308.0}, {"date": "2017-02-14", "close": 17.13, "volume": 770775.0}, {"date": "2017-02-15", "close": 17.33, "volume": 1076542.0}, {"date": "2017-02-16", "close": 17.23, "volume": 1098565.0}, {"date": "2017-02-17", "close": 16.5, "volume": 1568952.0}, {"date": "2017-02-21", "close": 16.73, "volume": 1374544.0}, {"date": "2017-02-22", "close": 16.34, "volume": 1781050.0}, {"date": "2017-02-23", "close": 16.15, "volume": 2702740.0}, {"date": "2017-02-24", "close": 15.6, "volume": 5259379.0}, {"date": "2017-02-27", "close": 15.61, "volume": 2361576.0}, {"date": "2017-02-28", "close": 15.05, "volume": 2678486.0}, {"date": "2017-03-01", "close": 15.2, "volume": 2287532.0}, {"date": "2017-03-02", "close": 15.01, "volume": 2394022.0}, {"date": "2017-03-03", "close": 14.55, "volume": 1616549.0}, {"date": "2017-03-06", "close": 14.46, "volume": 1625975.0}, {"date": "2017-03-07", "close": 14.58, "volume": 3080408.0}, {"date": "2017-03-08", "close": 14.45, "volume": 2118877.0}, {"date": "2017-03-09", "close": 14.74, "volume": 3508767.0}, {"date": "2017-03-10", "close": 14.76, "volume": 2144700.0}, {"date": "2017-03-13", "close": 14.42, "volume": 1889578.0}, {"date": "2017-03-14", "close": 14.15, "volume": 1768273.0}, {"date": "2017-03-15", "close": 14.34, "volume": 3832583.0}, {"date": "2017-03-16", "close": 14.39, "volume": 1569691.0}, {"date": "2017-03-17", "close": 14.18, "volume": 1913155.0}, {"date": "2017-03-20", "close": 14.02, "volume": 1821665.0}, {"date": "2017-03-21", "close": 13.83, "volume": 2277567.0}, {"date": "2017-03-22", "close": 13.84, "volume": 1454134.0}, {"date": "2017-03-23", "close": 13.99, "volume": 1556534.0}, {"date": "2017-03-24", "close": 13.75, "volume": 1180865.0}, {"date": "2017-03-27", "close": 13.85, "volume": 1904370.0}, {"date": "2017-03-28", "close": 14.1, "volume": 1255679.0}, {"date": "2017-03-29", "close": 14.4, "volume": 1030542.0}, {"date": "2017-03-30", "close": 14.82, "volume": 1961762.0}, {"date": "2017-03-31", "close": 15.03, "volume": 2438460.0}, {"date": "2017-04-03", "close": 14.48, "volume": 2678881.0}, {"date": "2017-04-04", "close": 14.49, "volume": 2243816.0}, {"date": "2017-04-05", "close": 14.52, "volume": 2153656.0}, {"date": "2017-04-06", "close": 14.81, "volume": 1775600.0}, {"date": "2017-04-07", "close": 14.8, "volume": 1573904.0}, {"date": "2017-04-10", "close": 15.5, "volume": 2487124.0}, {"date": "2017-04-11", "close": 15.24, "volume": 2820514.0}, {"date": "2017-04-12", "close": 14.81, "volume": 2488972.0}, {"date": "2017-04-13", "close": 14.62, "volume": 1707964.0}, {"date": "2017-04-17", "close": 14.86, "volume": 961527.0}, {"date": "2017-04-18", "close": 14.93, "volume": 1669899.0}, {"date": "2017-04-19", "close": 14.72, "volume": 1569794.0}, {"date": "2017-04-20", "close": 14.85, "volume": 2344827.0}, {"date": "2017-04-21", "close": 14.99, "volume": 1649588.0}, {"date": "2017-04-24", "close": 15.31, "volume": 1768645.0}, {"date": "2017-04-25", "close": 15.37, "volume": 1855159.0}, {"date": "2017-04-26", "close": 15.5, "volume": 1867982.0}, {"date": "2017-04-27", "close": 15.48, "volume": 1769243.0}, {"date": "2017-04-28", "close": 14.05, "volume": 9715252.0}, {"date": "2017-05-01", "close": 14.83, "volume": 5095423.0}, {"date": "2017-05-02", "close": 15.23, "volume": 3137079.0}, {"date": "2017-05-03", "close": 14.93, "volume": 1993835.0}, {"date": "2017-05-04", "close": 14.77, "volume": 1874646.0}, {"date": "2017-05-05", "close": 14.96, "volume": 2138962.0}, {"date": "2017-05-08", "close": 14.96, "volume": 1358203.0}, {"date": "2017-05-09", "close": 15.04, "volume": 1606924.0}, {"date": "2017-05-10", "close": 15.33, "volume": 1977445.0}, {"date": "2017-05-11", "close": 15.38, "volume": 2490635.0}, {"date": "2017-05-12", "close": 14.88, "volume": 2756834.0}, {"date": "2017-05-15", "close": 14.86, "volume": 1830455.0}, {"date": "2017-05-16", "close": 14.85, "volume": 1476223.0}, {"date": "2017-05-17", "close": 14.49, "volume": 1551932.0}, {"date": "2017-05-18", "close": 14.47, "volume": 1441147.0}, {"date": "2017-05-19", "close": 14.75, "volume": 1647035.0}, {"date": "2017-05-22", "close": 14.77, "volume": 1805515.0}, {"date": "2017-05-23", "close": 14.91, "volume": 1777527.0}, {"date": "2017-05-24", "close": 15.01, "volume": 2400561.0}, {"date": "2017-05-25", "close": 14.2, "volume": 3217006.0}, {"date": "2017-05-26", "close": 14.03, "volume": 1258658.0}, {"date": "2017-05-30", "close": 13.87, "volume": 2783324.0}, {"date": "2017-05-31", "close": 13.63, "volume": 1235425.0}, {"date": "2017-06-01", "close": 14.32, "volume": 1748633.0}, {"date": "2017-06-02", "close": 14.35, "volume": 1289735.0}, {"date": "2017-06-05", "close": 14.38, "volume": 1095768.0}, {"date": "2017-06-06", "close": 14.38, "volume": 1410220.0}, {"date": "2017-06-07", "close": 14.44, "volume": 3514445.0}, {"date": "2017-06-08", "close": 14.53, "volume": 2993553.0}, {"date": "2017-06-09", "close": 15.06, "volume": 2078090.0}, {"date": "2017-06-12", "close": 14.88, "volume": 2145518.0}, {"date": "2017-06-13", "close": 14.92, "volume": 2004790.0}, {"date": "2017-06-14", "close": 14.74, "volume": 1187430.0}, {"date": "2017-06-15", "close": 14.81, "volume": 1777754.0}, {"date": "2017-06-16", "close": 14.91, "volume": 1953425.0}, {"date": "2017-06-19", "close": 14.91, "volume": 1121320.0}, {"date": "2017-06-20", "close": 14.77, "volume": 1777028.0}, {"date": "2017-06-21", "close": 14.5, "volume": 2088853.0}, {"date": "2017-06-22", "close": 14.86, "volume": 1329368.0}, {"date": "2017-06-23", "close": 15.11, "volume": 14336240.0}, {"date": "2017-06-26", "close": 15.38, "volume": 2320791.0}, {"date": "2017-06-27", "close": 15.39, "volume": 2347654.0}, {"date": "2017-06-28", "close": 15.39, "volume": 2031806.0}, {"date": "2017-06-29", "close": 15.13, "volume": 4664714.0}, {"date": "2017-06-30", "close": 15.22, "volume": 2220047.0}, {"date": "2017-07-03", "close": 15.6, "volume": 594765.0}, {"date": "2017-07-05", "close": 15.38, "volume": 1864112.0}, {"date": "2017-07-06", "close": 15.31, "volume": 2290964.0}, {"date": "2017-07-07", "close": 15.28, "volume": 1575752.0}, {"date": "2017-07-10", "close": 15.13, "volume": 2553658.0}, {"date": "2017-07-11", "close": 15.16, "volume": 1973324.0}, {"date": "2017-07-12", "close": 15.17, "volume": 1403819.0}, {"date": "2017-07-13", "close": 15.24, "volume": 1130456.0}, {"date": "2017-07-14", "close": 15.21, "volume": 831758.0}, {"date": "2017-07-17", "close": 15.4, "volume": 1037889.0}, {"date": "2017-07-18", "close": 15.07, "volume": 1439663.0}, {"date": "2017-07-19", "close": 15.63, "volume": 1440049.0}, {"date": "2017-07-20", "close": 15.55, "volume": 1186546.0}, {"date": "2017-07-21", "close": 15.4, "volume": 1187061.0}, {"date": "2017-07-24", "close": 14.91, "volume": 2530935.0}, {"date": "2017-07-25", "close": 15.23, "volume": 3927005.0}, {"date": "2017-07-26", "close": 15.0, "volume": 1729028.0}, {"date": "2017-07-27", "close": 14.85, "volume": 3492005.0}, {"date": "2017-07-28", "close": 14.92, "volume": 1328434.0}, {"date": "2017-07-31", "close": 14.92, "volume": 1881060.0}, {"date": "2017-08-01", "close": 14.84, "volume": 3543151.0}, {"date": "2017-08-02", "close": 16.07, "volume": 5846231.0}, {"date": "2017-08-03", "close": 16.27, "volume": 3219073.0}, {"date": "2017-08-04", "close": 16.7, "volume": 3955903.0}, {"date": "2017-08-07", "close": 17.1, "volume": 3070354.0}, {"date": "2017-08-08", "close": 17.36, "volume": 2743978.0}, {"date": "2017-08-09", "close": 17.17, "volume": 2103354.0}, {"date": "2017-08-10", "close": 16.07, "volume": 2958215.0}, {"date": "2017-08-11", "close": 16.16, "volume": 1565150.0}, {"date": "2017-08-14", "close": 16.03, "volume": 1499978.0}, {"date": "2017-08-15", "close": 15.52, "volume": 1502743.0}, {"date": "2017-08-16", "close": 15.28, "volume": 1660306.0}, {"date": "2017-08-17", "close": 14.94, "volume": 1984950.0}, {"date": "2017-08-18", "close": 14.92, "volume": 1745847.0}, {"date": "2017-08-21", "close": 14.67, "volume": 1501598.0}, {"date": "2017-08-22", "close": 14.85, "volume": 1586526.0}, {"date": "2017-08-23", "close": 14.86, "volume": 1128749.0}, {"date": "2017-08-24", "close": 14.83, "volume": 876155.0}, {"date": "2017-08-25", "close": 15.2, "volume": 1141702.0}, {"date": "2017-08-28", "close": 15.36, "volume": 1035805.0}, {"date": "2017-08-29", "close": 15.64, "volume": 1676870.0}, {"date": "2017-08-30", "close": 16.0, "volume": 1341366.0}, {"date": "2017-08-31", "close": 16.27, "volume": 1102530.0}, {"date": "2017-09-01", "close": 16.43, "volume": 1003865.0}, {"date": "2017-09-05", "close": 16.55, "volume": 3902478.0}, {"date": "2017-09-06", "close": 17.28, "volume": 3136563.0}, {"date": "2017-09-07", "close": 18.04, "volume": 4844426.0}, {"date": "2017-09-08", "close": 17.41, "volume": 2697310.0}, {"date": "2017-09-11", "close": 17.11, "volume": 1382451.0}, {"date": "2017-09-12", "close": 17.54, "volume": 1109953.0}, {"date": "2017-09-13", "close": 17.55, "volume": 1115649.0}, {"date": "2017-09-14", "close": 17.49, "volume": 982019.0}, {"date": "2017-09-15", "close": 17.8, "volume": 2277134.0}, {"date": "2017-09-18", "close": 17.91, "volume": 1028391.0}, {"date": "2017-09-19", "close": 17.89, "volume": 1254319.0}, {"date": "2017-09-20", "close": 17.88, "volume": 1635137.0}, {"date": "2017-09-21", "close": 17.84, "volume": 1167737.0}, {"date": "2017-09-22", "close": 17.84, "volume": 1104788.0}, {"date": "2017-09-25", "close": 18.01, "volume": 1936273.0}, {"date": "2017-09-26", "close": 18.0, "volume": 2141447.0}, {"date": "2017-09-27", "close": 18.01, "volume": 1618397.0}, {"date": "2017-09-28", "close": 18.0, "volume": 910090.0}, {"date": "2017-09-29", "close": 17.88, "volume": 1128236.0}, {"date": "2017-10-02", "close": 18.2, "volume": 1463498.0}, {"date": "2017-10-03", "close": 18.06, "volume": 1302660.0}, {"date": "2017-10-04", "close": 17.89, "volume": 939262.0}, {"date": "2017-10-05", "close": 17.88, "volume": 853558.0}, {"date": "2017-10-06", "close": 17.88, "volume": 1343362.0}, {"date": "2017-10-09", "close": 17.52, "volume": 999140.0}, {"date": "2017-10-10", "close": 17.73, "volume": 1028156.0}, {"date": "2017-10-11", "close": 17.7, "volume": 990891.0}, {"date": "2017-10-12", "close": 17.78, "volume": 775105.0}, {"date": "2017-10-13", "close": 17.65, "volume": 792945.0}, {"date": "2017-10-16", "close": 18.29, "volume": 2681334.0}, {"date": "2017-10-17", "close": 18.49, "volume": 2262666.0}, {"date": "2017-10-18", "close": 18.62, "volume": 1434610.0}, {"date": "2017-10-19", "close": 18.86, "volume": 1397574.0}, {"date": "2017-10-20", "close": 19.06, "volume": 2799727.0}, {"date": "2017-10-23", "close": 18.51, "volume": 1903091.0}, {"date": "2017-10-24", "close": 18.86, "volume": 1552201.0}, {"date": "2017-10-25", "close": 18.51, "volume": 1307668.0}, {"date": "2017-10-26", "close": 18.38, "volume": 1381177.0}, {"date": "2017-10-27", "close": 18.47, "volume": 1966058.0}, {"date": "2017-10-30", "close": 18.61, "volume": 2874546.0}, {"date": "2017-10-31", "close": 19.63, "volume": 5523119.0}, {"date": "2017-11-01", "close": 19.39, "volume": 2776198.0}, {"date": "2017-11-02", "close": 19.69, "volume": 2263486.0}, {"date": "2017-11-03", "close": 20.28, "volume": 3010891.0}, {"date": "2017-11-06", "close": 21.09, "volume": 3412029.0}, {"date": "2017-11-07", "close": 20.69, "volume": 2415549.0}, {"date": "2017-11-08", "close": 20.88, "volume": 2200214.0}, {"date": "2017-11-09", "close": 20.82, "volume": 3071050.0}, {"date": "2017-11-10", "close": 20.86, "volume": 3095318.0}, {"date": "2017-11-13", "close": 19.39, "volume": 9364084.0}, {"date": "2017-11-14", "close": 17.62, "volume": 7808959.0}, {"date": "2017-11-15", "close": 18.07, "volume": 3940380.0}, {"date": "2017-11-16", "close": 18.35, "volume": 1971858.0}, {"date": "2017-11-17", "close": 18.51, "volume": 1769064.0}, {"date": "2017-11-20", "close": 18.62, "volume": 1532403.0}, {"date": "2017-11-21", "close": 18.85, "volume": 1687413.0}, {"date": "2017-11-22", "close": 18.54, "volume": 2073021.0}, {"date": "2017-11-24", "close": 18.26, "volume": 1050368.0}, {"date": "2017-11-27", "close": 18.25, "volume": 2112874.0}, {"date": "2017-11-28", "close": 18.97, "volume": 2012851.0}, {"date": "2017-11-29", "close": 18.72, "volume": 1551420.0}, {"date": "2017-11-30", "close": 18.75, "volume": 1619640.0}, {"date": "2017-12-01", "close": 18.82, "volume": 1340077.0}, {"date": "2017-12-04", "close": 18.89, "volume": 1540134.0}, {"date": "2017-12-05", "close": 18.67, "volume": 1393841.0}, {"date": "2017-12-06", "close": 18.9, "volume": 1642193.0}, {"date": "2017-12-07", "close": 18.72, "volume": 2164202.0}, {"date": "2017-12-08", "close": 18.93, "volume": 1346937.0}, {"date": "2017-12-11", "close": 19.2, "volume": 1790199.0}, {"date": "2017-12-12", "close": 18.84, "volume": 1130593.0}, {"date": "2017-12-13", "close": 19.11, "volume": 1313472.0}, {"date": "2017-12-14", "close": 18.5, "volume": 1490872.0}, {"date": "2017-12-15", "close": 18.78, "volume": 3253942.0}, {"date": "2017-12-18", "close": 19.8, "volume": 2504335.0}, {"date": "2017-12-19", "close": 19.52, "volume": 1834516.0}, {"date": "2017-12-20", "close": 19.54, "volume": 1559399.0}, {"date": "2017-12-21", "close": 19.43, "volume": 1538094.0}, {"date": "2017-12-22", "close": 19.44, "volume": 665377.0}, {"date": "2017-12-26", "close": 19.5, "volume": 1107587.0}, {"date": "2017-12-27", "close": 19.85, "volume": 2796915.0}, {"date": "2017-12-28", "close": 20.02, "volume": 1450981.0}, {"date": "2017-12-29", "close": 19.83, "volume": 701242.0}, {"date": "2018-01-02", "close": 19.93, "volume": 1115911.0}, {"date": "2018-01-03", "close": 20.3, "volume": 1926615.0}, {"date": "2018-01-04", "close": 20.17, "volume": 885722.0}, {"date": "2018-01-05", "close": 20.11, "volume": 1021888.0}, {"date": "2018-01-08", "close": 20.13, "volume": 1503769.0}, {"date": "2018-01-09", "close": 19.93, "volume": 1139056.0}, {"date": "2018-01-10", "close": 19.79, "volume": 959900.0}, {"date": "2018-01-11", "close": 20.2, "volume": 2224792.0}, {"date": "2018-01-12", "close": 20.59, "volume": 1470832.0}, {"date": "2018-01-16", "close": 20.21, "volume": 1783507.0}, {"date": "2018-01-17", "close": 20.54, "volume": 1638987.0}, {"date": "2018-01-18", "close": 20.51, "volume": 907919.0}, {"date": "2018-01-19", "close": 21.14, "volume": 1885533.0}, {"date": "2018-01-22", "close": 21.59, "volume": 1577791.0}, {"date": "2018-01-23", "close": 21.43, "volume": 1130544.0}, {"date": "2018-01-24", "close": 21.24, "volume": 1172265.0}, {"date": "2018-01-25", "close": 21.19, "volume": 1152008.0}, {"date": "2018-01-26", "close": 21.13, "volume": 580675.0}, {"date": "2018-01-29", "close": 20.55, "volume": 1585254.0}, {"date": "2018-01-30", "close": 20.28, "volume": 1494458.0}, {"date": "2018-01-31", "close": 20.34, "volume": 1405891.0}, {"date": "2018-02-01", "close": 20.5, "volume": 879260.0}, {"date": "2018-02-02", "close": 19.57, "volume": 1276363.0}, {"date": "2018-02-05", "close": 18.13, "volume": 2769312.0}, {"date": "2018-02-06", "close": 18.68, "volume": 2937150.0}, {"date": "2018-02-07", "close": 18.52, "volume": 2222801.0}, {"date": "2018-02-08", "close": 17.2, "volume": 4297089.0}, {"date": "2018-02-09", "close": 17.69, "volume": 2403947.0}, {"date": "2018-02-12", "close": 17.86, "volume": 1487076.0}, {"date": "2018-02-13", "close": 17.64, "volume": 1268322.0}, {"date": "2018-02-14", "close": 18.13, "volume": 1031693.0}, {"date": "2018-02-15", "close": 18.11, "volume": 923253.0}, {"date": "2018-02-16", "close": 17.96, "volume": 1068700.0}, {"date": "2018-02-20", "close": 17.71, "volume": 1446516.0}, {"date": "2018-02-21", "close": 17.67, "volume": 1752766.0}, {"date": "2018-02-22", "close": 17.78, "volume": 1746396.0}, {"date": "2018-02-23", "close": 15.01, "volume": 10293030.0}, {"date": "2018-02-26", "close": 15.46, "volume": 8354816.0}, {"date": "2018-02-27", "close": 15.62, "volume": 4631175.0}, {"date": "2018-02-28", "close": 15.14, "volume": 2355216.0}, {"date": "2018-03-01", "close": 15.28, "volume": 2560636.0}, {"date": "2018-03-02", "close": 15.75, "volume": 2739930.0}, {"date": "2018-03-05", "close": 15.83, "volume": 2445256.0}, {"date": "2018-03-06", "close": 15.78, "volume": 2367476.0}, {"date": "2018-03-07", "close": 15.77, "volume": 1485637.0}, {"date": "2018-03-08", "close": 15.61, "volume": 1082861.0}, {"date": "2018-03-09", "close": 16.3, "volume": 1580787.0}, {"date": "2018-03-12", "close": 16.61, "volume": 2391215.0}, {"date": "2018-03-13", "close": 16.77, "volume": 2854696.0}, {"date": "2018-03-14", "close": 16.61, "volume": 2069632.0}, {"date": "2018-03-15", "close": 16.38, "volume": 1647643.0}, {"date": "2018-03-16", "close": 16.54, "volume": 1622730.0}, {"date": "2018-03-19", "close": 17.01, "volume": 3631640.0}, {"date": "2018-03-20", "close": 17.1, "volume": 2920365.0}, {"date": "2018-03-21", "close": 17.35, "volume": 2006320.0}, {"date": "2018-03-22", "close": 16.63, "volume": 2191347.0}, {"date": "2018-03-23", "close": 15.94, "volume": 1713696.0}, {"date": "2018-03-26", "close": 16.4, "volume": 2421100.0}, {"date": "2018-03-27", "close": 16.05, "volume": 1587982.0}, {"date": "2018-03-28", "close": 15.63, "volume": 2102680.0}, {"date": "2018-03-29", "close": 16.19, "volume": 1923138.0}, {"date": "2018-04-02", "close": 16.1, "volume": 1660545.0}, {"date": "2018-04-03", "close": 16.24, "volume": 1297668.0}, {"date": "2018-04-04", "close": 16.39, "volume": 1001929.0}, {"date": "2018-04-05", "close": 16.39, "volume": 2026896.0}, {"date": "2018-04-06", "close": 15.84, "volume": 1995757.0}, {"date": "2018-04-09", "close": 16.46, "volume": 3222102.0}, {"date": "2018-04-10", "close": 17.19, "volume": 2524664.0}, {"date": "2018-04-11", "close": 17.26, "volume": 1878658.0}, {"date": "2018-04-12", "close": 17.03, "volume": 1573178.0}, {"date": "2018-04-13", "close": 17.05, "volume": 1784467.0}, {"date": "2018-04-16", "close": 17.17, "volume": 1545519.0}, {"date": "2018-04-17", "close": 17.15, "volume": 2063533.0}, {"date": "2018-04-18", "close": 17.1, "volume": 1986011.0}, {"date": "2018-04-19", "close": 17.28, "volume": 2321953.0}, {"date": "2018-04-20", "close": 16.62, "volume": 3182149.0}, {"date": "2018-04-23", "close": 16.74, "volume": 2605631.0}, {"date": "2018-04-24", "close": 16.27, "volume": 1901947.0}, {"date": "2018-04-25", "close": 15.99, "volume": 2793487.0}, {"date": "2018-04-26", "close": 16.6, "volume": 3545670.0}, {"date": "2018-04-27", "close": 16.77, "volume": 3186430.0}, {"date": "2018-04-30", "close": 16.69, "volume": 2247910.0}, {"date": "2018-05-01", "close": 16.95, "volume": 2578887.0}, {"date": "2018-05-02", "close": 16.82, "volume": 1677733.0}, {"date": "2018-05-03", "close": 16.45, "volume": 1648054.0}, {"date": "2018-05-04", "close": 16.46, "volume": 2510135.0}, {"date": "2018-05-07", "close": 16.39, "volume": 1724486.0}, {"date": "2018-05-08", "close": 16.85, "volume": 1574309.0}, {"date": "2018-05-09", "close": 16.97, "volume": 2010315.0}, {"date": "2018-05-10", "close": 16.94, "volume": 1158465.0}, {"date": "2018-05-11", "close": 16.88, "volume": 1504666.0}, {"date": "2018-05-14", "close": 16.86, "volume": 2368714.0}, {"date": "2018-05-15", "close": 16.9, "volume": 2097369.0}, {"date": "2018-05-16", "close": 17.02, "volume": 2387793.0}, {"date": "2018-05-17", "close": 17.44, "volume": 1592166.0}, {"date": "2018-05-18", "close": 17.33, "volume": 1013884.0}, {"date": "2018-05-21", "close": 17.83, "volume": 2409558.0}, {"date": "2018-05-22", "close": 17.89, "volume": 2445045.0}, {"date": "2018-05-23", "close": 17.21, "volume": 2028272.0}, {"date": "2018-05-24", "close": 17.23, "volume": 944906.0}, {"date": "2018-05-25", "close": 17.49, "volume": 1732542.0}, {"date": "2018-05-29", "close": 17.62, "volume": 1375159.0}, {"date": "2018-05-30", "close": 18.76, "volume": 3986939.0}, {"date": "2018-05-31", "close": 18.42, "volume": 2166482.0}, {"date": "2018-06-01", "close": 18.44, "volume": 925328.0}, {"date": "2018-06-04", "close": 18.66, "volume": 1683789.0}, {"date": "2018-06-05", "close": 18.73, "volume": 1264746.0}, {"date": "2018-06-06", "close": 18.64, "volume": 1064344.0}, {"date": "2018-06-07", "close": 18.64, "volume": 1092432.0}, {"date": "2018-06-08", "close": 18.73, "volume": 1035211.0}, {"date": "2018-06-11", "close": 18.65, "volume": 1241889.0}, {"date": "2018-06-12", "close": 18.32, "volume": 837605.0}, {"date": "2018-06-13", "close": 18.29, "volume": 1169311.0}, {"date": "2018-06-14", "close": 18.28, "volume": 1566209.0}, {"date": "2018-06-15", "close": 17.81, "volume": 2532590.0}, {"date": "2018-06-18", "close": 18.03, "volume": 1314579.0}, {"date": "2018-06-19", "close": 18.12, "volume": 1134232.0}, {"date": "2018-06-20", "close": 18.32, "volume": 963265.0}, {"date": "2018-06-21", "close": 18.03, "volume": 911961.0}, {"date": "2018-06-22", "close": 18.26, "volume": 2428696.0}, {"date": "2018-06-25", "close": 17.85, "volume": 883512.0}, {"date": "2018-06-26", "close": 18.18, "volume": 1751463.0}, {"date": "2018-06-27", "close": 18.15, "volume": 1422108.0}, {"date": "2018-06-28", "close": 17.86, "volume": 1700742.0}, {"date": "2018-06-29", "close": 17.92, "volume": 919404.0}, {"date": "2018-07-02", "close": 17.77, "volume": 1931500.0}, {"date": "2018-07-03", "close": 17.85, "volume": 427154.0}, {"date": "2018-07-05", "close": 18.08, "volume": 1066906.0}, {"date": "2018-07-06", "close": 18.27, "volume": 664885.0}, {"date": "2018-07-09", "close": 18.45, "volume": 728344.0}, {"date": "2018-07-10", "close": 18.59, "volume": 1105927.0}, {"date": "2018-07-11", "close": 18.77, "volume": 3779356.0}, {"date": "2018-07-12", "close": 18.9, "volume": 1738756.0}, {"date": "2018-07-13", "close": 19.23, "volume": 2300318.0}, {"date": "2018-07-16", "close": 18.68, "volume": 1647079.0}, {"date": "2018-07-17", "close": 18.69, "volume": 930569.0}, {"date": "2018-07-18", "close": 18.91, "volume": 1170507.0}, {"date": "2018-07-19", "close": 18.96, "volume": 844931.0}, {"date": "2018-07-20", "close": 18.65, "volume": 917703.0}, {"date": "2018-07-23", "close": 18.62, "volume": 971566.0}, {"date": "2018-07-24", "close": 18.53, "volume": 859001.0}, {"date": "2018-07-25", "close": 18.61, "volume": 1155954.0}, {"date": "2018-07-26", "close": 18.7, "volume": 1174121.0}, {"date": "2018-07-27", "close": 18.71, "volume": 2075080.0}, {"date": "2018-07-30", "close": 19.35, "volume": 3849888.0}, {"date": "2018-07-31", "close": 19.98, "volume": 3045912.0}, {"date": "2018-08-01", "close": 20.0, "volume": 1578356.0}, {"date": "2018-08-02", "close": 19.92, "volume": 2003825.0}, {"date": "2018-08-03", "close": 20.01, "volume": 2635941.0}, {"date": "2018-08-06", "close": 20.05, "volume": 1338529.0}, {"date": "2018-08-07", "close": 19.94, "volume": 1194005.0}, {"date": "2018-08-08", "close": 20.27, "volume": 1482583.0}, {"date": "2018-08-09", "close": 20.3, "volume": 1019078.0}, {"date": "2018-08-10", "close": 20.2, "volume": 1090519.0}, {"date": "2018-08-13", "close": 20.09, "volume": 1284638.0}, {"date": "2018-08-14", "close": 20.16, "volume": 724129.0}, {"date": "2018-08-15", "close": 19.96, "volume": 967714.0}, {"date": "2018-08-16", "close": 20.14, "volume": 982638.0}, {"date": "2018-08-17", "close": 20.71, "volume": 1017503.0}, {"date": "2018-08-20", "close": 20.8, "volume": 968356.0}, {"date": "2018-08-21", "close": 21.06, "volume": 754523.0}, {"date": "2018-08-22", "close": 21.29, "volume": 928366.0}, {"date": "2018-08-23", "close": 21.34, "volume": 709296.0}, {"date": "2018-08-24", "close": 21.29, "volume": 529982.0}, {"date": "2018-08-27", "close": 21.29, "volume": 686609.0}, {"date": "2018-08-28", "close": 21.2, "volume": 772348.0}, {"date": "2018-08-29", "close": 21.36, "volume": 809418.0}, {"date": "2018-08-30", "close": 21.16, "volume": 796155.0}, {"date": "2018-08-31", "close": 20.98, "volume": 784569.0}, {"date": "2018-09-04", "close": 20.62, "volume": 1375241.0}, {"date": "2018-09-05", "close": 20.57, "volume": 1739455.0}, {"date": "2018-09-06", "close": 20.17, "volume": 1688742.0}, {"date": "2018-09-07", "close": 20.18, "volume": 924209.0}, {"date": "2018-09-10", "close": 20.21, "volume": 1049406.0}, {"date": "2018-09-11", "close": 20.04, "volume": 1581061.0}, {"date": "2018-09-12", "close": 19.92, "volume": 932877.0}, {"date": "2018-09-13", "close": 19.69, "volume": 1811465.0}, {"date": "2018-09-14", "close": 19.7, "volume": 2498689.0}, {"date": "2018-09-17", "close": 19.81, "volume": 3350588.0}, {"date": "2018-09-18", "close": 20.19, "volume": 2975179.0}, {"date": "2018-09-19", "close": 19.99, "volume": 2899680.0}, {"date": "2018-09-20", "close": 20.63, "volume": 1918439.0}, {"date": "2018-09-21", "close": 21.26, "volume": 3855316.0}, {"date": "2018-09-24", "close": 21.2, "volume": 2084259.0}, {"date": "2018-09-25", "close": 20.83, "volume": 2354149.0}, {"date": "2018-09-26", "close": 20.61, "volume": 1161095.0}, {"date": "2018-09-27", "close": 20.74, "volume": 705717.0}, {"date": "2018-09-28", "close": 21.13, "volume": 1186558.0}, {"date": "2018-10-01", "close": 21.4, "volume": 1333856.0}, {"date": "2018-10-02", "close": 21.82, "volume": 2304319.0}, {"date": "2018-10-03", "close": 21.65, "volume": 1515749.0}, {"date": "2018-10-04", "close": 21.49, "volume": 1098161.0}, {"date": "2018-10-05", "close": 21.17, "volume": 1651430.0}, {"date": "2018-10-08", "close": 21.48, "volume": 1151221.0}, {"date": "2018-10-09", "close": 21.66, "volume": 2460408.0}, {"date": "2018-10-10", "close": 20.59, "volume": 3218146.0}, {"date": "2018-10-11", "close": 19.77, "volume": 3455569.0}, {"date": "2018-10-12", "close": 19.86, "volume": 2233490.0}, {"date": "2018-10-15", "close": 20.01, "volume": 994817.0}, {"date": "2018-10-16", "close": 20.85, "volume": 1504668.0}, {"date": "2018-10-17", "close": 20.56, "volume": 1753211.0}, {"date": "2018-10-18", "close": 20.16, "volume": 762914.0}, {"date": "2018-10-19", "close": 19.7, "volume": 1064844.0}, {"date": "2018-10-22", "close": 19.69, "volume": 2132678.0}, {"date": "2018-10-23", "close": 19.04, "volume": 1602866.0}, {"date": "2018-10-24", "close": 18.39, "volume": 2090959.0}, {"date": "2018-10-25", "close": 18.7, "volume": 980861.0}, {"date": "2018-10-26", "close": 18.79, "volume": 971066.0}, {"date": "2018-10-29", "close": 18.33, "volume": 1479404.0}, {"date": "2018-10-30", "close": 19.92, "volume": 2815928.0}, {"date": "2018-10-31", "close": 19.78, "volume": 3437798.0}, {"date": "2018-11-01", "close": 19.98, "volume": 1812989.0}, {"date": "2018-11-02", "close": 19.87, "volume": 1893669.0}, {"date": "2018-11-05", "close": 20.25, "volume": 1248354.0}, {"date": "2018-11-06", "close": 20.62, "volume": 1203988.0}, {"date": "2018-11-07", "close": 21.43, "volume": 3230377.0}, {"date": "2018-11-08", "close": 21.91, "volume": 1833371.0}, {"date": "2018-11-09", "close": 21.54, "volume": 1812954.0}, {"date": "2018-11-12", "close": 20.01, "volume": 3042285.0}, {"date": "2018-11-13", "close": 19.47, "volume": 4738540.0}, {"date": "2018-11-14", "close": 19.2, "volume": 2504156.0}, {"date": "2018-11-15", "close": 19.89, "volume": 2901954.0}, {"date": "2018-11-16", "close": 19.87, "volume": 2679245.0}, {"date": "2018-11-19", "close": 19.22, "volume": 2104505.0}, {"date": "2018-11-20", "close": 18.13, "volume": 3700694.0}, {"date": "2018-11-21", "close": 18.52, "volume": 1413274.0}, {"date": "2018-11-23", "close": 17.92, "volume": 499300.0}, {"date": "2018-11-26", "close": 18.59, "volume": 1237710.0}, {"date": "2018-11-27", "close": 18.44, "volume": 1341197.0}, {"date": "2018-11-28", "close": 18.94, "volume": 1596943.0}, {"date": "2018-11-29", "close": 18.53, "volume": 1302455.0}, {"date": "2018-11-30", "close": 18.57, "volume": 1925993.0}, {"date": "2018-12-03", "close": 18.56, "volume": 3531496.0}, {"date": "2018-12-04", "close": 17.48, "volume": 2429267.0}, {"date": "2018-12-06", "close": 17.23, "volume": 2338885.0}, {"date": "2018-12-07", "close": 16.73, "volume": 3505934.0}, {"date": "2018-12-10", "close": 17.03, "volume": 2489650.0}, {"date": "2018-12-11", "close": 16.63, "volume": 1239713.0}, {"date": "2018-12-12", "close": 16.93, "volume": 2071937.0}, {"date": "2018-12-13", "close": 16.62, "volume": 1554450.0}, {"date": "2018-12-14", "close": 15.99, "volume": 4320303.0}, {"date": "2018-12-17", "close": 15.84, "volume": 3405977.0}, {"date": "2018-12-18", "close": 15.51, "volume": 2861083.0}, {"date": "2018-12-19", "close": 15.05, "volume": 2268044.0}, {"date": "2018-12-20", "close": 14.84, "volume": 1608747.0}, {"date": "2018-12-21", "close": 14.0, "volume": 5148901.0}, {"date": "2018-12-24", "close": 14.0, "volume": 969040.0}, {"date": "2018-12-26", "close": 15.0, "volume": 1646620.0}, {"date": "2018-12-27", "close": 15.07, "volume": 1774279.0}, {"date": "2018-12-28", "close": 14.95, "volume": 1390143.0}, {"date": "2018-12-31", "close": 15.18, "volume": 1269370.0}, {"date": "2019-01-02", "close": 15.71, "volume": 2126051.0}, {"date": "2019-01-03", "close": 15.53, "volume": 2575927.0}, {"date": "2019-01-04", "close": 16.55, "volume": 3158888.0}, {"date": "2019-01-07", "close": 16.9, "volume": 4199686.0}, {"date": "2019-01-08", "close": 17.15, "volume": 3299003.0}, {"date": "2019-01-09", "close": 17.63, "volume": 3184314.0}, {"date": "2019-01-10", "close": 17.5, "volume": 2853960.0}, {"date": "2019-01-11", "close": 17.23, "volume": 4130560.0}, {"date": "2019-01-14", "close": 17.08, "volume": 1485290.0}, {"date": "2019-01-15", "close": 16.84, "volume": 1104083.0}, {"date": "2019-01-16", "close": 16.84, "volume": 1782231.0}, {"date": "2019-01-17", "close": 16.94, "volume": 1728183.0}, {"date": "2019-01-18", "close": 17.62, "volume": 1857346.0}, {"date": "2019-01-22", "close": 17.13, "volume": 884136.0}, {"date": "2019-01-23", "close": 16.91, "volume": 1023144.0}, {"date": "2019-01-24", "close": 17.14, "volume": 1039750.0}, {"date": "2019-01-25", "close": 17.23, "volume": 1382224.0}, {"date": "2019-01-28", "close": 16.89, "volume": 1550910.0}, {"date": "2019-01-29", "close": 16.97, "volume": 1617905.0}, {"date": "2019-01-30", "close": 17.31, "volume": 1127954.0}, {"date": "2019-01-31", "close": 17.2, "volume": 1926005.0}, {"date": "2019-02-01", "close": 17.29, "volume": 1011167.0}, {"date": "2019-02-04", "close": 17.43, "volume": 1020550.0}, {"date": "2019-02-05", "close": 17.29, "volume": 1291486.0}, {"date": "2019-02-06", "close": 17.8, "volume": 1725311.0}, {"date": "2019-02-07", "close": 17.23, "volume": 1847048.0}, {"date": "2019-02-08", "close": 17.42, "volume": 1515408.0}, {"date": "2019-02-11", "close": 17.52, "volume": 1277836.0}, {"date": "2019-02-12", "close": 17.92, "volume": 1408084.0}, {"date": "2019-02-13", "close": 17.99, "volume": 845347.0}, {"date": "2019-02-14", "close": 17.93, "volume": 1662802.0}, {"date": "2019-02-15", "close": 18.14, "volume": 1160811.0}, {"date": "2019-02-19", "close": 18.39, "volume": 1057558.0}, {"date": "2019-02-20", "close": 18.73, "volume": 1732321.0}, {"date": "2019-02-21", "close": 18.23, "volume": 1487443.0}, {"date": "2019-02-22", "close": 18.38, "volume": 1466326.0}, {"date": "2019-02-25", "close": 18.47, "volume": 1905702.0}, {"date": "2019-02-26", "close": 19.51, "volume": 3154226.0}, {"date": "2019-02-27", "close": 19.76, "volume": 2714968.0}, {"date": "2019-02-28", "close": 19.76, "volume": 1935007.0}, {"date": "2019-03-01", "close": 19.88, "volume": 1407109.0}, {"date": "2019-03-04", "close": 19.69, "volume": 1205929.0}, {"date": "2019-03-05", "close": 19.51, "volume": 1092191.0}, {"date": "2019-03-06", "close": 19.32, "volume": 1071119.0}, {"date": "2019-03-07", "close": 19.05, "volume": 1036152.0}, {"date": "2019-03-08", "close": 19.03, "volume": 1100316.0}, {"date": "2019-03-11", "close": 19.02, "volume": 1551381.0}, {"date": "2019-03-12", "close": 19.1, "volume": 1139434.0}, {"date": "2019-03-13", "close": 19.21, "volume": 1281078.0}, {"date": "2019-03-14", "close": 18.91, "volume": 648371.0}, {"date": "2019-03-15", "close": 19.05, "volume": 2194325.0}, {"date": "2019-03-18", "close": 19.28, "volume": 1165203.0}, {"date": "2019-03-19", "close": 19.22, "volume": 909432.0}, {"date": "2019-03-20", "close": 19.06, "volume": 878626.0}, {"date": "2019-03-21", "close": 19.15, "volume": 1192935.0}, {"date": "2019-03-22", "close": 18.27, "volume": 1297977.0}, {"date": "2019-03-25", "close": 18.31, "volume": 930012.0}, {"date": "2019-03-26", "close": 18.58, "volume": 1240020.0}, {"date": "2019-03-27", "close": 18.55, "volume": 650318.0}, {"date": "2019-03-28", "close": 18.87, "volume": 624578.0}, {"date": "2019-03-29", "close": 19.09, "volume": 1506429.0}, {"date": "2019-04-01", "close": 19.87, "volume": 1279255.0}, {"date": "2019-04-02", "close": 19.46, "volume": 1188576.0}, {"date": "2019-04-03", "close": 19.4, "volume": 854593.0}, {"date": "2019-04-04", "close": 19.55, "volume": 1069068.0}, {"date": "2019-04-05", "close": 19.9, "volume": 1415154.0}, {"date": "2019-04-08", "close": 19.76, "volume": 879771.0}, {"date": "2019-04-09", "close": 19.57, "volume": 862756.0}, {"date": "2019-04-10", "close": 19.88, "volume": 941783.0}, {"date": "2019-04-11", "close": 19.98, "volume": 681771.0}, {"date": "2019-04-12", "close": 20.33, "volume": 940021.0}, {"date": "2019-04-15", "close": 20.74, "volume": 1865421.0}, {"date": "2019-04-16", "close": 21.05, "volume": 1788833.0}, {"date": "2019-04-17", "close": 21.1, "volume": 952420.0}, {"date": "2019-04-18", "close": 21.51, "volume": 1606375.0}, {"date": "2019-04-22", "close": 22.15, "volume": 2326999.0}, {"date": "2019-04-23", "close": 22.71, "volume": 2470804.0}, {"date": "2019-04-24", "close": 22.16, "volume": 1941614.0}, {"date": "2019-04-25", "close": 21.86, "volume": 1589020.0}, {"date": "2019-04-26", "close": 22.16, "volume": 941811.0}, {"date": "2019-04-29", "close": 22.16, "volume": 1129210.0}, {"date": "2019-04-30", "close": 22.22, "volume": 1748176.0}, {"date": "2019-05-01", "close": 22.45, "volume": 3002849.0}, {"date": "2019-05-02", "close": 22.4, "volume": 1922308.0}, {"date": "2019-05-03", "close": 23.58, "volume": 2684449.0}, {"date": "2019-05-06", "close": 23.54, "volume": 1964597.0}, {"date": "2019-05-07", "close": 22.6, "volume": 3208816.0}, {"date": "2019-05-08", "close": 23.08, "volume": 1582488.0}, {"date": "2019-05-09", "close": 22.86, "volume": 969859.0}, {"date": "2019-05-10", "close": 22.89, "volume": 1020978.0}, {"date": "2019-05-13", "close": 22.07, "volume": 1014046.0}, {"date": "2019-05-14", "close": 22.49, "volume": 849982.0}, {"date": "2019-05-15", "close": 22.61, "volume": 644018.0}, {"date": "2019-05-16", "close": 22.7, "volume": 921395.0}, {"date": "2019-05-17", "close": 22.26, "volume": 803522.0}, {"date": "2019-05-20", "close": 21.99, "volume": 1571357.0}, {"date": "2019-05-21", "close": 22.26, "volume": 1585723.0}, {"date": "2019-05-22", "close": 21.91, "volume": 700865.0}, {"date": "2019-05-23", "close": 21.45, "volume": 767134.0}, {"date": "2019-05-24", "close": 21.79, "volume": 647492.0}, {"date": "2019-05-28", "close": 21.87, "volume": 790780.0}, {"date": "2019-05-29", "close": 22.18, "volume": 1145028.0}, {"date": "2019-05-30", "close": 22.4, "volume": 1402113.0}, {"date": "2019-05-31", "close": 22.22, "volume": 1154727.0}, {"date": "2019-06-03", "close": 22.38, "volume": 1167613.0}, {"date": "2019-06-04", "close": 23.17, "volume": 950951.0}, {"date": "2019-06-05", "close": 23.13, "volume": 1542598.0}, {"date": "2019-06-06", "close": 23.25, "volume": 1341576.0}, {"date": "2019-06-07", "close": 23.36, "volume": 1128240.0}, {"date": "2019-06-10", "close": 23.37, "volume": 994224.0}, {"date": "2019-06-11", "close": 23.37, "volume": 875202.0}, {"date": "2019-06-12", "close": 23.73, "volume": 1158054.0}, {"date": "2019-06-13", "close": 23.98, "volume": 1043811.0}, {"date": "2019-06-14", "close": 23.75, "volume": 609323.0}, {"date": "2019-06-17", "close": 24.01, "volume": 861309.0}, {"date": "2019-06-18", "close": 24.35, "volume": 1303070.0}, {"date": "2019-06-19", "close": 24.22, "volume": 1542909.0}, {"date": "2019-06-20", "close": 24.56, "volume": 1287041.0}, {"date": "2019-06-21", "close": 24.54, "volume": 1472968.0}, {"date": "2019-06-24", "close": 24.45, "volume": 1206502.0}, {"date": "2019-06-25", "close": 24.45, "volume": 1111433.0}, {"date": "2019-06-26", "close": 24.65, "volume": 732804.0}, {"date": "2019-06-27", "close": 24.6, "volume": 782246.0}, {"date": "2019-06-28", "close": 24.94, "volume": 1430766.0}, {"date": "2019-07-01", "close": 25.08, "volume": 1180334.0}, {"date": "2019-07-02", "close": 24.95, "volume": 945452.0}, {"date": "2019-07-03", "close": 24.99, "volume": 370862.0}, {"date": "2019-07-05", "close": 24.96, "volume": 464226.0}, {"date": "2019-07-08", "close": 24.96, "volume": 925350.0}, {"date": "2019-07-09", "close": 25.06, "volume": 543417.0}, {"date": "2019-07-10", "close": 25.19, "volume": 764573.0}, {"date": "2019-07-11", "close": 25.05, "volume": 629959.0}, {"date": "2019-07-12", "close": 25.32, "volume": 609896.0}, {"date": "2019-07-15", "close": 25.19, "volume": 614715.0}, {"date": "2019-07-16", "close": 25.27, "volume": 478382.0}, {"date": "2019-07-17", "close": 24.93, "volume": 605051.0}, {"date": "2019-07-18", "close": 25.27, "volume": 1168655.0}, {"date": "2019-07-19", "close": 25.83, "volume": 2036456.0}, {"date": "2019-07-22", "close": 26.11, "volume": 1505267.0}, {"date": "2019-07-23", "close": 26.41, "volume": 2096156.0}, {"date": "2019-07-24", "close": 26.79, "volume": 1288063.0}, {"date": "2019-07-25", "close": 26.29, "volume": 737608.0}, {"date": "2019-07-26", "close": 26.31, "volume": 810414.0}, {"date": "2019-07-29", "close": 26.3, "volume": 1074160.0}, {"date": "2019-07-30", "close": 26.41, "volume": 1454675.0}, {"date": "2019-07-31", "close": 26.38, "volume": 2417017.0}, {"date": "2019-08-01", "close": 25.1, "volume": 2043638.0}, {"date": "2019-08-02", "close": 24.78, "volume": 1312219.0}, {"date": "2019-08-05", "close": 23.85, "volume": 1483265.0}, {"date": "2019-08-06", "close": 24.33, "volume": 1316045.0}, {"date": "2019-08-07", "close": 24.85, "volume": 1636306.0}, {"date": "2019-08-08", "close": 25.57, "volume": 1222973.0}, {"date": "2019-08-09", "close": 25.35, "volume": 790230.0}, {"date": "2019-08-12", "close": 24.83, "volume": 1140124.0}, {"date": "2019-08-13", "close": 25.72, "volume": 1601576.0}, {"date": "2019-08-14", "close": 24.56, "volume": 2419195.0}, {"date": "2019-08-15", "close": 24.28, "volume": 1976036.0}, {"date": "2019-08-16", "close": 25.31, "volume": 1006462.0}, {"date": "2019-08-19", "close": 25.37, "volume": 968874.0}, {"date": "2019-08-20", "close": 25.3, "volume": 751477.0}, {"date": "2019-08-21", "close": 25.46, "volume": 780120.0}, {"date": "2019-08-22", "close": 25.45, "volume": 684980.0}, {"date": "2019-08-23", "close": 24.78, "volume": 1238719.0}, {"date": "2019-08-26", "close": 25.19, "volume": 660688.0}, {"date": "2019-08-27", "close": 24.89, "volume": 1082415.0}, {"date": "2019-08-28", "close": 25.23, "volume": 845352.0}, {"date": "2019-08-29", "close": 25.59, "volume": 763486.0}, {"date": "2019-08-30", "close": 25.52, "volume": 800474.0}, {"date": "2019-09-03", "close": 25.45, "volume": 842704.0}, {"date": "2019-09-04", "close": 25.59, "volume": 609033.0}, {"date": "2019-09-05", "close": 26.27, "volume": 765869.0}, {"date": "2019-09-06", "close": 26.15, "volume": 617725.0}, {"date": "2019-09-09", "close": 26.2, "volume": 740068.0}, {"date": "2019-09-10", "close": 25.5, "volume": 1086034.0}, {"date": "2019-09-11", "close": 25.77, "volume": 1213888.0}, {"date": "2019-09-12", "close": 25.8, "volume": 804078.0}, {"date": "2019-09-13", "close": 25.78, "volume": 853828.0}, {"date": "2019-09-16", "close": 26.17, "volume": 1111623.0}, {"date": "2019-09-17", "close": 26.08, "volume": 653922.0}, {"date": "2019-09-18", "close": 25.86, "volume": 1174142.0}, {"date": "2019-09-19", "close": 25.4, "volume": 2062043.0}, {"date": "2019-09-20", "close": 25.39, "volume": 1977486.0}, {"date": "2019-09-23", "close": 25.32, "volume": 584104.0}, {"date": "2019-09-24", "close": 25.03, "volume": 801935.0}, {"date": "2019-09-25", "close": 25.54, "volume": 791077.0}, {"date": "2019-09-26", "close": 24.95, "volume": 1753264.0}, {"date": "2019-09-27", "close": 24.35, "volume": 904002.0}, {"date": "2019-09-30", "close": 24.54, "volume": 1041727.0}, {"date": "2019-10-01", "close": 24.03, "volume": 872049.0}, {"date": "2019-10-02", "close": 23.66, "volume": 1367001.0}, {"date": "2019-10-03", "close": 23.69, "volume": 1011358.0}, {"date": "2019-10-04", "close": 24.04, "volume": 492200.0}, {"date": "2019-10-07", "close": 24.07, "volume": 1094716.0}, {"date": "2019-10-08", "close": 23.69, "volume": 1027396.0}, {"date": "2019-10-09", "close": 23.9, "volume": 537064.0}, {"date": "2019-10-10", "close": 24.07, "volume": 552296.0}, {"date": "2019-10-11", "close": 24.76, "volume": 1032979.0}, {"date": "2019-10-14", "close": 24.73, "volume": 552497.0}, {"date": "2019-10-15", "close": 25.17, "volume": 1358690.0}, {"date": "2019-10-16", "close": 24.79, "volume": 928169.0}, {"date": "2019-10-17", "close": 25.07, "volume": 804428.0}, {"date": "2019-10-18", "close": 25.08, "volume": 713958.0}, {"date": "2019-10-21", "close": 25.46, "volume": 1082146.0}, {"date": "2019-10-22", "close": 24.92, "volume": 676958.0}, {"date": "2019-10-23", "close": 24.9, "volume": 1337972.0}, {"date": "2019-10-24", "close": 24.89, "volume": 453787.0}, {"date": "2019-10-25", "close": 25.29, "volume": 703017.0}, {"date": "2019-10-28", "close": 26.03, "volume": 1143739.0}, {"date": "2019-10-29", "close": 26.12, "volume": 1553329.0}, {"date": "2019-10-30", "close": 29.28, "volume": 4657652.0}, {"date": "2019-10-31", "close": 28.16, "volume": 2907122.0}, {"date": "2019-11-01", "close": 29.26, "volume": 1864565.0}, {"date": "2019-11-04", "close": 28.7, "volume": 1786892.0}, {"date": "2019-11-05", "close": 29.11, "volume": 1693113.0}, {"date": "2019-11-06", "close": 29.31, "volume": 1434271.0}, {"date": "2019-11-07", "close": 29.19, "volume": 1239799.0}, {"date": "2019-11-08", "close": 29.2, "volume": 1111236.0}, {"date": "2019-11-11", "close": 29.63, "volume": 852009.0}, {"date": "2019-11-12", "close": 30.19, "volume": 1023150.0}, {"date": "2019-11-13", "close": 30.03, "volume": 963636.0}, {"date": "2019-11-14", "close": 29.9, "volume": 1185356.0}, {"date": "2019-11-15", "close": 30.06, "volume": 971023.0}, {"date": "2019-11-18", "close": 29.85, "volume": 834523.0}, {"date": "2019-11-19", "close": 30.34, "volume": 686729.0}, {"date": "2019-11-20", "close": 30.26, "volume": 895698.0}, {"date": "2019-11-21", "close": 29.85, "volume": 562070.0}, {"date": "2019-11-22", "close": 29.62, "volume": 861621.0}, {"date": "2019-11-25", "close": 29.84, "volume": 1579390.0}, {"date": "2019-11-26", "close": 30.15, "volume": 898747.0}, {"date": "2019-11-27", "close": 30.15, "volume": 482124.0}, {"date": "2019-11-29", "close": 29.77, "volume": 364673.0}, {"date": "2019-12-02", "close": 29.27, "volume": 873359.0}, {"date": "2019-12-03", "close": 29.55, "volume": 1411286.0}, {"date": "2019-12-04", "close": 29.77, "volume": 1295739.0}, {"date": "2019-12-05", "close": 29.65, "volume": 814701.0}, {"date": "2019-12-06", "close": 29.92, "volume": 1034180.0}, {"date": "2019-12-09", "close": 29.23, "volume": 1025992.0}, {"date": "2019-12-10", "close": 28.97, "volume": 1103100.0}, {"date": "2019-12-11", "close": 29.42, "volume": 1207428.0}, {"date": "2019-12-12", "close": 30.15, "volume": 1204334.0}, {"date": "2019-12-13", "close": 29.91, "volume": 1432945.0}, {"date": "2019-12-16", "close": 30.63, "volume": 2032396.0}, {"date": "2019-12-17", "close": 30.47, "volume": 1081333.0}, {"date": "2019-12-18", "close": 30.1, "volume": 1813931.0}, {"date": "2019-12-19", "close": 29.75, "volume": 1117790.0}, {"date": "2019-12-20", "close": 30.65, "volume": 3678887.0}, {"date": "2019-12-23", "close": 30.58, "volume": 826488.0}, {"date": "2019-12-24", "close": 30.5, "volume": 469995.0}, {"date": "2019-12-26", "close": 30.67, "volume": 514277.0}, {"date": "2019-12-27", "close": 30.59, "volume": 656385.0}, {"date": "2019-12-30", "close": 30.57, "volume": 905516.0}, {"date": "2019-12-31", "close": 30.5, "volume": 958174.0}, {"date": "2020-01-02", "close": 30.73, "volume": 1400050.0}, {"date": "2020-01-03", "close": 30.5, "volume": 1463039.0}, {"date": "2020-01-06", "close": 30.7, "volume": 1248808.0}, {"date": "2020-01-07", "close": 30.57, "volume": 761898.0}, {"date": "2020-01-08", "close": 30.69, "volume": 1164334.0}, {"date": "2020-01-09", "close": 30.91, "volume": 1143076.0}, {"date": "2020-01-10", "close": 30.37, "volume": 507142.0}, {"date": "2020-01-13", "close": 29.96, "volume": 1580716.0}, {"date": "2020-01-14", "close": 29.58, "volume": 1618533.0}, {"date": "2020-01-15", "close": 29.58, "volume": 1724751.0}, {"date": "2020-01-16", "close": 29.96, "volume": 780391.0}, {"date": "2020-01-17", "close": 29.58, "volume": 1556649.0}, {"date": "2020-01-21", "close": 28.89, "volume": 1404572.0}, {"date": "2020-01-22", "close": 28.55, "volume": 1500929.0}, {"date": "2020-01-23", "close": 28.27, "volume": 1723367.0}, {"date": "2020-01-24", "close": 27.93, "volume": 1534765.0}, {"date": "2020-01-27", "close": 27.51, "volume": 1499904.0}, {"date": "2020-01-28", "close": 28.03, "volume": 1111316.0}, {"date": "2020-01-29", "close": 27.58, "volume": 876780.0}, {"date": "2020-01-30", "close": 27.42, "volume": 852316.0}, {"date": "2020-01-31", "close": 27.2, "volume": 1720403.0}, {"date": "2020-02-03", "close": 28.14, "volume": 1425083.0}, {"date": "2020-02-04", "close": 28.69, "volume": 1233993.0}, {"date": "2020-02-05", "close": 29.09, "volume": 1027455.0}, {"date": "2020-02-06", "close": 29.7, "volume": 1071978.0}, {"date": "2020-02-07", "close": 29.18, "volume": 1132334.0}, {"date": "2020-02-10", "close": 29.8, "volume": 1257222.0}, {"date": "2020-02-11", "close": 30.05, "volume": 1484593.0}, {"date": "2020-02-12", "close": 30.62, "volume": 1011943.0}, {"date": "2020-02-13", "close": 30.98, "volume": 1457879.0}, {"date": "2020-02-14", "close": 30.67, "volume": 1493898.0}, {"date": "2020-02-18", "close": 30.18, "volume": 1668952.0}, {"date": "2020-02-19", "close": 30.77, "volume": 1501625.0}, {"date": "2020-02-20", "close": 31.29, "volume": 2710267.0}, {"date": "2020-02-21", "close": 31.1, "volume": 1661079.0}, {"date": "2020-02-24", "close": 29.79, "volume": 1375535.0}, {"date": "2020-02-25", "close": 28.18, "volume": 2522895.0}, {"date": "2020-02-26", "close": 27.46, "volume": 2054363.0}, {"date": "2020-02-27", "close": 25.88, "volume": 2038437.0}, {"date": "2020-02-28", "close": 25.96, "volume": 2827869.0}, {"date": "2020-03-02", "close": 26.38, "volume": 2231931.0}, {"date": "2020-03-03", "close": 25.79, "volume": 1433312.0}, {"date": "2020-03-04", "close": 26.54, "volume": 1294854.0}, {"date": "2020-03-05", "close": 24.31, "volume": 2258445.0}, {"date": "2020-03-06", "close": 23.54, "volume": 1863651.0}, {"date": "2020-03-09", "close": 19.03, "volume": 3102521.0}, {"date": "2020-03-10", "close": 22.24, "volume": 5603466.0}, {"date": "2020-03-11", "close": 20.67, "volume": 2544360.0}, {"date": "2020-03-12", "close": 16.62, "volume": 3618934.0}, {"date": "2020-03-13", "close": 18.17, "volume": 2706308.0}, {"date": "2020-03-16", "close": 14.01, "volume": 3144433.0}, {"date": "2020-03-17", "close": 15.27, "volume": 3986450.0}, {"date": "2020-03-18", "close": 13.08, "volume": 2407067.0}, {"date": "2020-03-19", "close": 13.92, "volume": 2222773.0}, {"date": "2020-03-20", "close": 14.31, "volume": 2846066.0}, {"date": "2020-03-23", "close": 15.34, "volume": 2584792.0}, {"date": "2020-03-24", "close": 18.15, "volume": 3038044.0}, {"date": "2020-03-25", "close": 19.65, "volume": 2756417.0}, {"date": "2020-03-26", "close": 21.26, "volume": 2143199.0}, {"date": "2020-03-27", "close": 20.23, "volume": 2335829.0}, {"date": "2020-03-30", "close": 20.8, "volume": 1987917.0}, {"date": "2020-03-31", "close": 20.68, "volume": 1663301.0}, {"date": "2020-04-01", "close": 19.42, "volume": 1336009.0}, {"date": "2020-04-02", "close": 19.86, "volume": 1857653.0}, {"date": "2020-04-03", "close": 19.05, "volume": 1109295.0}, {"date": "2020-04-06", "close": 20.89, "volume": 1708668.0}, {"date": "2020-04-07", "close": 20.08, "volume": 1720439.0}, {"date": "2020-04-08", "close": 21.02, "volume": 1110109.0}, {"date": "2020-04-09", "close": 22.22, "volume": 1373193.0}, {"date": "2020-04-13", "close": 21.71, "volume": 1179916.0}, {"date": "2020-04-14", "close": 20.69, "volume": 2041238.0}, {"date": "2020-04-15", "close": 19.27, "volume": 1489140.0}, {"date": "2020-04-16", "close": 18.86, "volume": 1976708.0}, {"date": "2020-04-17", "close": 19.74, "volume": 2424306.0}, {"date": "2020-04-20", "close": 19.05, "volume": 1282920.0}, {"date": "2020-04-21", "close": 18.35, "volume": 1061867.0}, {"date": "2020-04-22", "close": 19.27, "volume": 1087722.0}, {"date": "2020-04-23", "close": 19.48, "volume": 1650704.0}, {"date": "2020-04-24", "close": 19.64, "volume": 1042619.0}, {"date": "2020-04-27", "close": 20.66, "volume": 2008910.0}, {"date": "2020-04-28", "close": 21.37, "volume": 2037250.0}, {"date": "2020-04-29", "close": 21.41, "volume": 2118944.0}, {"date": "2020-04-30", "close": 20.26, "volume": 1972908.0}, {"date": "2020-05-01", "close": 19.61, "volume": 2478443.0}, {"date": "2020-05-04", "close": 19.19, "volume": 1578193.0}, {"date": "2020-05-05", "close": 19.16, "volume": 1232294.0}, {"date": "2020-05-06", "close": 18.62, "volume": 1571139.0}, {"date": "2020-05-07", "close": 19.61, "volume": 1319834.0}, {"date": "2020-05-08", "close": 20.43, "volume": 1577022.0}, {"date": "2020-05-11", "close": 19.94, "volume": 1826346.0}, {"date": "2020-05-12", "close": 18.68, "volume": 1613361.0}, {"date": "2020-05-13", "close": 17.46, "volume": 2612634.0}, {"date": "2020-05-14", "close": 18.45, "volume": 2932344.0}, {"date": "2020-05-15", "close": 18.87, "volume": 1350837.0}, {"date": "2020-05-18", "close": 20.36, "volume": 1591652.0}, {"date": "2020-05-19", "close": 20.07, "volume": 1581598.0}, {"date": "2020-05-20", "close": 20.9, "volume": 1562990.0}, {"date": "2020-05-21", "close": 20.78, "volume": 1434751.0}, {"date": "2020-05-22", "close": 20.81, "volume": 853280.0}, {"date": "2020-05-26", "close": 22.45, "volume": 1623327.0}, {"date": "2020-05-27", "close": 23.06, "volume": 1730468.0}, {"date": "2020-05-28", "close": 23.36, "volume": 2342716.0}, {"date": "2020-05-29", "close": 23.45, "volume": 2537908.0}, {"date": "2020-06-01", "close": 24.0, "volume": 1438206.0}, {"date": "2020-06-02", "close": 24.94, "volume": 1388809.0}, {"date": "2020-06-03", "close": 26.04, "volume": 1724738.0}, {"date": "2020-06-04", "close": 25.74, "volume": 1520902.0}, {"date": "2020-06-05", "close": 26.33, "volume": 1427777.0}, {"date": "2020-06-08", "close": 26.95, "volume": 977180.0}, {"date": "2020-06-09", "close": 26.49, "volume": 838406.0}, {"date": "2020-06-10", "close": 25.56, "volume": 1736216.0}, {"date": "2020-06-11", "close": 24.3, "volume": 2682424.0}, {"date": "2020-06-12", "close": 24.78, "volume": 1477881.0}, {"date": "2020-06-15", "close": 25.67, "volume": 1381405.0}, {"date": "2020-06-16", "close": 25.84, "volume": 1957010.0}, {"date": "2020-06-17", "close": 25.35, "volume": 1573080.0}, {"date": "2020-06-18", "close": 24.62, "volume": 1721603.0}, {"date": "2020-06-19", "close": 24.37, "volume": 1905960.0}, {"date": "2020-06-22", "close": 24.18, "volume": 1543390.0}, {"date": "2020-06-23", "close": 23.74, "volume": 1251812.0}, {"date": "2020-06-24", "close": 22.48, "volume": 1746687.0}, {"date": "2020-06-25", "close": 22.73, "volume": 1844720.0}, {"date": "2020-06-26", "close": 22.14, "volume": 2051865.0}, {"date": "2020-06-29", "close": 22.91, "volume": 1349115.0}, {"date": "2020-06-30", "close": 22.55, "volume": 1726515.0}, {"date": "2020-07-01", "close": 22.22, "volume": 1267475.0}, {"date": "2020-07-02", "close": 22.54, "volume": 1624068.0}, {"date": "2020-07-06", "close": 22.12, "volume": 1368843.0}, {"date": "2020-07-07", "close": 21.34, "volume": 1973853.0}, {"date": "2020-07-08", "close": 21.54, "volume": 1287135.0}, {"date": "2020-07-09", "close": 20.98, "volume": 1118802.0}, {"date": "2020-07-10", "close": 21.44, "volume": 720894.0}, {"date": "2020-07-13", "close": 21.47, "volume": 1276673.0}, {"date": "2020-07-14", "close": 22.12, "volume": 1297840.0}, {"date": "2020-07-15", "close": 22.68, "volume": 1249629.0}, {"date": "2020-07-16", "close": 22.51, "volume": 826197.0}, {"date": "2020-07-17", "close": 22.42, "volume": 798145.0}, {"date": "2020-07-20", "close": 22.11, "volume": 802366.0}, {"date": "2020-07-21", "close": 22.44, "volume": 1858501.0}, {"date": "2020-07-22", "close": 22.78, "volume": 1205561.0}, {"date": "2020-07-23", "close": 22.46, "volume": 1418790.0}, {"date": "2020-07-24", "close": 22.14, "volume": 1302467.0}, {"date": "2020-07-27", "close": 22.41, "volume": 1129698.0}, {"date": "2020-07-28", "close": 22.01, "volume": 695491.0}, {"date": "2020-07-29", "close": 22.65, "volume": 801297.0}, {"date": "2020-07-30", "close": 22.39, "volume": 899075.0}, {"date": "2020-07-31", "close": 22.24, "volume": 1567591.0}, {"date": "2020-08-03", "close": 22.89, "volume": 1219037.0}, {"date": "2020-08-04", "close": 22.99, "volume": 886970.0}, {"date": "2020-08-05", "close": 23.65, "volume": 1794693.0}, {"date": "2020-08-06", "close": 22.56, "volume": 2684694.0}, {"date": "2020-08-07", "close": 23.47, "volume": 1367663.0}, {"date": "2020-08-10", "close": 23.35, "volume": 1407609.0}, {"date": "2020-08-11", "close": 23.52, "volume": 1214675.0}, {"date": "2020-08-12", "close": 23.4, "volume": 1061743.0}, {"date": "2020-08-13", "close": 22.84, "volume": 1320764.0}, {"date": "2020-08-14", "close": 22.58, "volume": 1181329.0}, {"date": "2020-08-17", "close": 22.57, "volume": 817503.0}, {"date": "2020-08-18", "close": 22.58, "volume": 1366815.0}, {"date": "2020-08-19", "close": 24.52, "volume": 3408160.0}, {"date": "2020-08-20", "close": 24.21, "volume": 2285494.0}, {"date": "2020-08-21", "close": 23.99, "volume": 1171933.0}, {"date": "2020-08-24", "close": 24.19, "volume": 968680.0}, {"date": "2020-08-25", "close": 24.14, "volume": 793647.0}, {"date": "2020-08-26", "close": 24.1, "volume": 712327.0}, {"date": "2020-08-27", "close": 24.16, "volume": 957670.0}, {"date": "2020-08-28", "close": 24.63, "volume": 866429.0}, {"date": "2020-08-31", "close": 24.99, "volume": 1930716.0}, {"date": "2020-09-01", "close": 25.81, "volume": 2589485.0}, {"date": "2020-09-02", "close": 25.81, "volume": 1167394.0}, {"date": "2020-09-03", "close": 24.94, "volume": 2539266.0}, {"date": "2020-09-04", "close": 24.6, "volume": 1915111.0}, {"date": "2020-09-08", "close": 23.98, "volume": 1039660.0}, {"date": "2020-09-09", "close": 24.84, "volume": 1307748.0}, {"date": "2020-09-10", "close": 24.55, "volume": 970391.0}, {"date": "2020-09-11", "close": 24.46, "volume": 973164.0}, {"date": "2020-09-14", "close": 24.61, "volume": 922410.0}, {"date": "2020-09-15", "close": 24.67, "volume": 1147979.0}, {"date": "2020-09-16", "close": 24.67, "volume": 980869.0}, {"date": "2020-09-17", "close": 24.35, "volume": 1814517.0}, {"date": "2020-09-18", "close": 24.23, "volume": 3031421.0}, {"date": "2020-09-21", "close": 23.29, "volume": 1378152.0}, {"date": "2020-09-22", "close": 23.43, "volume": 995204.0}, {"date": "2020-09-23", "close": 22.23, "volume": 2039912.0}, {"date": "2020-09-24", "close": 21.9, "volume": 2008592.0}, {"date": "2020-09-25", "close": 22.23, "volume": 1668276.0}, {"date": "2020-09-28", "close": 22.72, "volume": 2288017.0}, {"date": "2020-09-29", "close": 22.7, "volume": 1177327.0}, {"date": "2020-09-30", "close": 22.36, "volume": 1356546.0}, {"date": "2020-10-01", "close": 22.17, "volume": 1485664.0}, {"date": "2020-10-02", "close": 22.43, "volume": 1298533.0}, {"date": "2020-10-05", "close": 23.33, "volume": 1205853.0}, {"date": "2020-10-06", "close": 22.91, "volume": 2345692.0}, {"date": "2020-10-07", "close": 23.4, "volume": 996089.0}, {"date": "2020-10-08", "close": 23.59, "volume": 1557054.0}, {"date": "2020-10-09", "close": 24.37, "volume": 1837256.0}, {"date": "2020-10-12", "close": 24.96, "volume": 1329502.0}, {"date": "2020-10-13", "close": 24.66, "volume": 1454125.0}, {"date": "2020-10-14", "close": 24.41, "volume": 868465.0}, {"date": "2020-10-15", "close": 24.49, "volume": 761310.0}, {"date": "2020-10-16", "close": 24.92, "volume": 783244.0}, {"date": "2020-10-19", "close": 24.6, "volume": 1219339.0}, {"date": "2020-10-20", "close": 24.42, "volume": 1131384.0}, {"date": "2020-10-21", "close": 24.15, "volume": 959124.0}, {"date": "2020-10-22", "close": 24.85, "volume": 1077850.0}, {"date": "2020-10-23", "close": 24.78, "volume": 814532.0}, {"date": "2020-10-26", "close": 23.92, "volume": 1267614.0}, {"date": "2020-10-27", "close": 23.2, "volume": 1355589.0}, {"date": "2020-10-28", "close": 22.42, "volume": 2118169.0}, {"date": "2020-10-29", "close": 22.09, "volume": 2794873.0}, {"date": "2020-10-30", "close": 22.29, "volume": 1966718.0}, {"date": "2020-11-02", "close": 23.14, "volume": 1748207.0}, {"date": "2020-11-03", "close": 23.95, "volume": 1697008.0}, {"date": "2020-11-04", "close": 23.28, "volume": 2131877.0}, {"date": "2020-11-05", "close": 23.94, "volume": 1725127.0}, {"date": "2020-11-06", "close": 24.03, "volume": 1411843.0}, {"date": "2020-11-09", "close": 26.12, "volume": 3123764.0}, {"date": "2020-11-10", "close": 26.33, "volume": 1783447.0}, {"date": "2020-11-11", "close": 26.16, "volume": 1065954.0}, {"date": "2020-11-12", "close": 25.46, "volume": 1359398.0}, {"date": "2020-11-13", "close": 26.13, "volume": 781846.0}, {"date": "2020-11-16", "close": 26.82, "volume": 1276344.0}, {"date": "2020-11-17", "close": 26.81, "volume": 1622930.0}, {"date": "2020-11-18", "close": 26.35, "volume": 1150061.0}, {"date": "2020-11-19", "close": 26.86, "volume": 1004623.0}, {"date": "2020-11-20", "close": 26.86, "volume": 1150636.0}, {"date": "2020-11-23", "close": 27.69, "volume": 837041.0}, {"date": "2020-11-24", "close": 28.55, "volume": 1609113.0}, {"date": "2020-11-25", "close": 28.28, "volume": 916560.0}, {"date": "2020-11-27", "close": 28.26, "volume": 333587.0}, {"date": "2020-11-30", "close": 27.77, "volume": 1077177.0}, {"date": "2020-12-01", "close": 28.06, "volume": 953944.0}, {"date": "2020-12-02", "close": 27.78, "volume": 1126299.0}, {"date": "2020-12-03", "close": 27.83, "volume": 665155.0}, {"date": "2020-12-04", "close": 28.89, "volume": 632657.0}, {"date": "2020-12-07", "close": 28.82, "volume": 1170618.0}, {"date": "2020-12-08", "close": 29.02, "volume": 998923.0}, {"date": "2020-12-09", "close": 28.8, "volume": 890533.0}, {"date": "2020-12-10", "close": 28.65, "volume": 781139.0}, {"date": "2020-12-11", "close": 28.39, "volume": 1026234.0}, {"date": "2020-12-14", "close": 27.97, "volume": 2602996.0}, {"date": "2020-12-15", "close": 28.81, "volume": 1259453.0}, {"date": "2020-12-16", "close": 28.68, "volume": 1023621.0}, {"date": "2020-12-17", "close": 28.51, "volume": 1323750.0}, {"date": "2020-12-18", "close": 29.47, "volume": 4080851.0}, {"date": "2020-12-21", "close": 29.4, "volume": 1064859.0}, {"date": "2020-12-22", "close": 29.62, "volume": 1045755.0}, {"date": "2020-12-23", "close": 29.67, "volume": 1018396.0}, {"date": "2020-12-24", "close": 29.73, "volume": 269067.0}, {"date": "2020-12-28", "close": 29.9, "volume": 594588.0}, {"date": "2020-12-29", "close": 29.67, "volume": 636951.0}, {"date": "2020-12-30", "close": 30.46, "volume": 897788.0}, {"date": "2020-12-31", "close": 30.93, "volume": 1839922.0}, {"date": "2021-01-04", "close": 29.75, "volume": 1811847.0}, {"date": "2021-01-05", "close": 30.14, "volume": 1492189.0}, {"date": "2021-01-06", "close": 31.48, "volume": 3360885.0}, {"date": "2021-01-07", "close": 31.66, "volume": 1205141.0}, {"date": "2021-01-08", "close": 31.81, "volume": 898914.0}, {"date": "2021-01-11", "close": 31.13, "volume": 1299865.0}, {"date": "2021-01-12", "close": 31.48, "volume": 2613143.0}, {"date": "2021-01-13", "close": 31.06, "volume": 1974704.0}, {"date": "2021-01-14", "close": 31.81, "volume": 1444503.0}, {"date": "2021-01-15", "close": 31.53, "volume": 920319.0}, {"date": "2021-01-19", "close": 31.56, "volume": 1199837.0}, {"date": "2021-01-20", "close": 31.43, "volume": 905625.0}, {"date": "2021-01-21", "close": 30.93, "volume": 943208.0}, {"date": "2021-01-22", "close": 30.63, "volume": 1295197.0}, {"date": "2021-01-25", "close": 30.2, "volume": 934045.0}, {"date": "2021-01-26", "close": 29.99, "volume": 775662.0}, {"date": "2021-01-27", "close": 28.96, "volume": 1850353.0}, {"date": "2021-01-28", "close": 29.33, "volume": 891969.0}, {"date": "2021-01-29", "close": 29.05, "volume": 1646014.0}, {"date": "2021-02-01", "close": 29.87, "volume": 1329404.0}, {"date": "2021-02-02", "close": 30.5, "volume": 907636.0}, {"date": "2021-02-03", "close": 30.39, "volume": 748908.0}, {"date": "2021-02-04", "close": 30.33, "volume": 892010.0}, {"date": "2021-02-05", "close": 30.41, "volume": 729680.0}, {"date": "2021-02-08", "close": 31.04, "volume": 755342.0}, {"date": "2021-02-09", "close": 31.14, "volume": 750099.0}, {"date": "2021-02-10", "close": 31.44, "volume": 789299.0}, {"date": "2021-02-11", "close": 32.3, "volume": 1442968.0}, {"date": "2021-02-12", "close": 31.92, "volume": 718826.0}, {"date": "2021-02-16", "close": 32.13, "volume": 985099.0}, {"date": "2021-02-17", "close": 31.56, "volume": 1479089.0}, {"date": "2021-02-18", "close": 31.75, "volume": 1157760.0}, {"date": "2021-02-19", "close": 32.26, "volume": 1208486.0}, {"date": "2021-02-22", "close": 32.0, "volume": 1640680.0}, {"date": "2021-02-23", "close": 32.13, "volume": 1357139.0}, {"date": "2021-02-24", "close": 32.52, "volume": 1153742.0}, {"date": "2021-02-25", "close": 32.07, "volume": 1057605.0}, {"date": "2021-02-26", "close": 31.0, "volume": 2798972.0}, {"date": "2021-03-01", "close": 31.49, "volume": 1131406.0}, {"date": "2021-03-02", "close": 30.86, "volume": 1125544.0}, {"date": "2021-03-03", "close": 30.9, "volume": 1408389.0}, {"date": "2021-03-04", "close": 30.64, "volume": 1024785.0}, {"date": "2021-03-05", "close": 31.02, "volume": 2179061.0}, {"date": "2021-03-08", "close": 31.81, "volume": 1345851.0}, {"date": "2021-03-09", "close": 32.09, "volume": 1284308.0}, {"date": "2021-03-10", "close": 33.35, "volume": 1058907.0}, {"date": "2021-03-11", "close": 34.06, "volume": 2231327.0}, {"date": "2021-03-12", "close": 33.67, "volume": 1763154.0}, {"date": "2021-03-15", "close": 33.07, "volume": 1529240.0}, {"date": "2021-03-16", "close": 32.62, "volume": 1244615.0}, {"date": "2021-03-17", "close": 33.21, "volume": 1080892.0}, {"date": "2021-03-18", "close": 32.57, "volume": 883323.0}, {"date": "2021-03-19", "close": 32.4, "volume": 2877133.0}, {"date": "2021-03-22", "close": 32.09, "volume": 869669.0}, {"date": "2021-03-23", "close": 31.13, "volume": 1071401.0}, {"date": "2021-03-24", "close": 31.57, "volume": 1386845.0}, {"date": "2021-03-25", "close": 35.55, "volume": 6326064.0}, {"date": "2021-03-26", "close": 37.09, "volume": 3670972.0}, {"date": "2021-03-29", "close": 37.47, "volume": 2433925.0}, {"date": "2021-03-30", "close": 37.74, "volume": 1851222.0}, {"date": "2021-03-31", "close": 38.39, "volume": 2303029.0}, {"date": "2021-04-01", "close": 37.18, "volume": 1947991.0}, {"date": "2021-04-05", "close": 38.11, "volume": 1323571.0}, {"date": "2021-04-06", "close": 38.59, "volume": 1290765.0}, {"date": "2021-04-07", "close": 38.1, "volume": 1120200.0}, {"date": "2021-04-08", "close": 38.08, "volume": 813020.0}, {"date": "2021-04-09", "close": 38.48, "volume": 1449470.0}, {"date": "2021-04-12", "close": 38.99, "volume": 1669985.0}, {"date": "2021-04-13", "close": 39.05, "volume": 1870365.0}, {"date": "2021-04-14", "close": 39.21, "volume": 1489339.0}, {"date": "2021-04-15", "close": 39.52, "volume": 1189160.0}, {"date": "2021-04-16", "close": 39.87, "volume": 2072958.0}, {"date": "2021-04-19", "close": 39.66, "volume": 1720922.0}, {"date": "2021-04-20", "close": 39.25, "volume": 1260813.0}, {"date": "2021-04-21", "close": 39.77, "volume": 2765645.0}, {"date": "2021-04-22", "close": 39.67, "volume": 1952477.0}, {"date": "2021-04-23", "close": 40.17, "volume": 1984364.0}, {"date": "2021-04-26", "close": 40.35, "volume": 1115618.0}, {"date": "2021-04-27", "close": 40.6, "volume": 1200531.0}, {"date": "2021-04-28", "close": 40.46, "volume": 1449226.0}, {"date": "2021-04-29", "close": 39.99, "volume": 1476609.0}, {"date": "2021-04-30", "close": 39.56, "volume": 2587209.0}, {"date": "2021-05-03", "close": 39.75, "volume": 1132577.0}, {"date": "2021-05-04", "close": 39.83, "volume": 1302441.0}, {"date": "2021-05-05", "close": 39.65, "volume": 1369763.0}, {"date": "2021-05-06", "close": 40.49, "volume": 1703511.0}, {"date": "2021-05-07", "close": 41.16, "volume": 960453.0}, {"date": "2021-05-10", "close": 40.92, "volume": 1206304.0}, {"date": "2021-05-11", "close": 40.7, "volume": 1575054.0}, {"date": "2021-05-12", "close": 40.29, "volume": 2213751.0}, {"date": "2021-05-13", "close": 41.66, "volume": 2197276.0}, {"date": "2021-05-14", "close": 42.34, "volume": 1465439.0}, {"date": "2021-05-17", "close": 42.33, "volume": 1143073.0}, {"date": "2021-05-18", "close": 40.99, "volume": 1024432.0}, {"date": "2021-05-19", "close": 40.4, "volume": 1164007.0}, {"date": "2021-05-20", "close": 40.03, "volume": 1248691.0}, {"date": "2021-05-21", "close": 40.96, "volume": 1394700.0}, {"date": "2021-05-24", "close": 41.07, "volume": 973687.0}, {"date": "2021-05-25", "close": 40.67, "volume": 1066689.0}, {"date": "2021-05-26", "close": 40.47, "volume": 877627.0}, {"date": "2021-05-27", "close": 40.79, "volume": 553756.0}, {"date": "2021-05-28", "close": 40.74, "volume": 644724.0}, {"date": "2021-06-01", "close": 41.19, "volume": 704865.0}, {"date": "2021-06-02", "close": 40.87, "volume": 1313135.0}, {"date": "2021-06-03", "close": 40.53, "volume": 704395.0}, {"date": "2021-06-04", "close": 40.25, "volume": 1372428.0}, {"date": "2021-06-07", "close": 40.1, "volume": 632916.0}, {"date": "2021-06-08", "close": 40.15, "volume": 1965679.0}, {"date": "2021-06-09", "close": 39.51, "volume": 1547001.0}, {"date": "2021-06-10", "close": 39.25, "volume": 1647182.0}, {"date": "2021-06-11", "close": 40.04, "volume": 950751.0}, {"date": "2021-06-14", "close": 39.62, "volume": 1163067.0}, {"date": "2021-06-15", "close": 39.68, "volume": 855661.0}, {"date": "2021-06-16", "close": 39.51, "volume": 1249483.0}, {"date": "2021-06-17", "close": 38.28, "volume": 1471700.0}, {"date": "2021-06-18", "close": 37.36, "volume": 2214928.0}, {"date": "2021-06-21", "close": 37.79, "volume": 1252994.0}, {"date": "2021-06-22", "close": 37.43, "volume": 997785.0}, {"date": "2021-06-23", "close": 37.31, "volume": 1043337.0}, {"date": "2021-06-24", "close": 37.8, "volume": 1901654.0}, {"date": "2021-06-25", "close": 38.53, "volume": 7176854.0}, {"date": "2021-06-28", "close": 38.01, "volume": 1450301.0}, {"date": "2021-06-29", "close": 37.65, "volume": 1314380.0}, {"date": "2021-06-30", "close": 38.15, "volume": 1140369.0}, {"date": "2021-07-01", "close": 38.53, "volume": 1286846.0}, {"date": "2021-07-02", "close": 38.28, "volume": 997289.0}, {"date": "2021-07-06", "close": 37.69, "volume": 730866.0}, {"date": "2021-07-07", "close": 38.16, "volume": 981599.0}, {"date": "2021-07-08", "close": 38.47, "volume": 1411906.0}, {"date": "2021-07-09", "close": 39.21, "volume": 1093708.0}, {"date": "2021-07-12", "close": 39.47, "volume": 855733.0}, {"date": "2021-07-13", "close": 38.98, "volume": 904738.0}, {"date": "2021-07-14", "close": 38.84, "volume": 899458.0}, {"date": "2021-07-15", "close": 38.96, "volume": 804712.0}, {"date": "2021-07-16", "close": 38.65, "volume": 650717.0}, {"date": "2021-07-19", "close": 38.13, "volume": 1601928.0}, {"date": "2021-07-20", "close": 39.08, "volume": 936660.0}, {"date": "2021-07-21", "close": 39.27, "volume": 629310.0}, {"date": "2021-07-22", "close": 38.93, "volume": 704215.0}, {"date": "2021-07-23", "close": 39.2, "volume": 751213.0}, {"date": "2021-07-26", "close": 39.38, "volume": 578521.0}, {"date": "2021-07-27", "close": 39.08, "volume": 858177.0}, {"date": "2021-07-28", "close": 39.02, "volume": 985356.0}, {"date": "2021-07-29", "close": 38.73, "volume": 1457466.0}, {"date": "2021-07-30", "close": 38.7, "volume": 1017055.0}, {"date": "2021-08-02", "close": 38.84, "volume": 1087995.0}, {"date": "2021-08-03", "close": 38.89, "volume": 729069.0}, {"date": "2021-08-04", "close": 38.05, "volume": 1048156.0}, {"date": "2021-08-05", "close": 37.81, "volume": 664058.0}, {"date": "2021-08-06", "close": 38.13, "volume": 682932.0}, {"date": "2021-08-09", "close": 37.66, "volume": 652251.0}, {"date": "2021-08-10", "close": 37.9, "volume": 470780.0}, {"date": "2021-08-11", "close": 38.99, "volume": 1394698.0}, {"date": "2021-08-12", "close": 39.38, "volume": 982813.0}, {"date": "2021-08-13", "close": 39.4, "volume": 951199.0}, {"date": "2021-08-16", "close": 39.49, "volume": 767934.0}, {"date": "2021-08-17", "close": 39.33, "volume": 474772.0}, {"date": "2021-08-18", "close": 38.52, "volume": 554611.0}, {"date": "2021-08-19", "close": 37.42, "volume": 1129750.0}, {"date": "2021-08-20", "close": 37.24, "volume": 1014134.0}, {"date": "2021-08-23", "close": 38.09, "volume": 645872.0}, {"date": "2021-08-24", "close": 38.28, "volume": 637124.0}, {"date": "2021-08-25", "close": 38.79, "volume": 598662.0}, {"date": "2021-08-26", "close": 38.73, "volume": 424700.0}, {"date": "2021-08-27", "close": 39.32, "volume": 650023.0}, {"date": "2021-08-30", "close": 38.85, "volume": 576168.0}, {"date": "2021-08-31", "close": 38.94, "volume": 752342.0}, {"date": "2021-09-01", "close": 39.31, "volume": 899769.0}, {"date": "2021-09-02", "close": 39.99, "volume": 748477.0}, {"date": "2021-09-03", "close": 40.27, "volume": 734238.0}, {"date": "2021-09-07", "close": 39.2, "volume": 451171.0}, {"date": "2021-09-08", "close": 39.44, "volume": 410960.0}, {"date": "2021-09-09", "close": 39.37, "volume": 574292.0}, {"date": "2021-09-10", "close": 39.25, "volume": 509823.0}, {"date": "2021-09-13", "close": 39.98, "volume": 633431.0}, {"date": "2021-09-14", "close": 38.69, "volume": 697682.0}, {"date": "2021-09-15", "close": 39.64, "volume": 629206.0}, {"date": "2021-09-16", "close": 38.9, "volume": 552621.0}, {"date": "2021-09-17", "close": 38.51, "volume": 2201232.0}, {"date": "2021-09-20", "close": 37.79, "volume": 822378.0}, {"date": "2021-09-21", "close": 37.21, "volume": 559473.0}, {"date": "2021-09-22", "close": 37.65, "volume": 502402.0}, {"date": "2021-09-23", "close": 38.52, "volume": 721540.0}, {"date": "2021-09-24", "close": 38.57, "volume": 546860.0}, {"date": "2021-09-27", "close": 40.24, "volume": 1245388.0}, {"date": "2021-09-28", "close": 38.79, "volume": 1654448.0}, {"date": "2021-09-29", "close": 39.46, "volume": 1041390.0}, {"date": "2021-09-30", "close": 39.4, "volume": 1847013.0}, {"date": "2021-10-01", "close": 40.4, "volume": 1222171.0}, {"date": "2021-10-04", "close": 40.51, "volume": 883130.0}, {"date": "2021-10-05", "close": 40.48, "volume": 643765.0}, {"date": "2021-10-06", "close": 41.76, "volume": 1517711.0}, {"date": "2021-10-07", "close": 41.8, "volume": 944858.0}, {"date": "2021-10-08", "close": 41.65, "volume": 889489.0}, {"date": "2021-10-11", "close": 41.84, "volume": 1356412.0}, {"date": "2021-10-12", "close": 41.64, "volume": 729816.0}, {"date": "2021-10-13", "close": 41.32, "volume": 514200.0}, {"date": "2021-10-14", "close": 42.06, "volume": 932549.0}, {"date": "2021-10-15", "close": 42.42, "volume": 1028953.0}, {"date": "2021-10-18", "close": 42.58, "volume": 723746.0}, {"date": "2021-10-19", "close": 42.82, "volume": 852892.0}, {"date": "2021-10-20", "close": 42.83, "volume": 1256141.0}, {"date": "2021-10-21", "close": 43.33, "volume": 1182648.0}, {"date": "2021-10-22", "close": 43.26, "volume": 424053.0}, {"date": "2021-10-25", "close": 43.49, "volume": 673099.0}, {"date": "2021-10-26", "close": 43.19, "volume": 676311.0}, {"date": "2021-10-27", "close": 42.23, "volume": 853718.0}, {"date": "2021-10-28", "close": 43.14, "volume": 2205049.0}, {"date": "2021-10-29", "close": 42.44, "volume": 1219896.0}, {"date": "2021-11-01", "close": 42.33, "volume": 1103605.0}, {"date": "2021-11-02", "close": 41.55, "volume": 779437.0}, {"date": "2021-11-03", "close": 41.81, "volume": 875391.0}, {"date": "2021-11-04", "close": 41.94, "volume": 757611.0}, {"date": "2021-11-05", "close": 43.35, "volume": 1187558.0}, {"date": "2021-11-08", "close": 44.15, "volume": 824080.0}, {"date": "2021-11-09", "close": 44.58, "volume": 785759.0}, {"date": "2021-11-10", "close": 44.83, "volume": 1124502.0}, {"date": "2021-11-11", "close": 44.7, "volume": 723543.0}, {"date": "2021-11-12", "close": 44.95, "volume": 466724.0}, {"date": "2021-11-15", "close": 45.02, "volume": 704912.0}, {"date": "2021-11-16", "close": 45.57, "volume": 922214.0}, {"date": "2021-11-17", "close": 45.68, "volume": 1038412.0}, {"date": "2021-11-18", "close": 45.74, "volume": 929067.0}, {"date": "2021-11-19", "close": 46.0, "volume": 842446.0}, {"date": "2021-11-22", "close": 46.35, "volume": 1126122.0}, {"date": "2021-11-23", "close": 46.88, "volume": 859332.0}, {"date": "2021-11-24", "close": 47.18, "volume": 964688.0}, {"date": "2021-11-26", "close": 45.52, "volume": 1087753.0}, {"date": "2021-11-29", "close": 45.51, "volume": 1200135.0}, {"date": "2021-11-30", "close": 44.0, "volume": 2549535.0}, {"date": "2021-12-01", "close": 41.72, "volume": 2043728.0}, {"date": "2021-12-02", "close": 42.99, "volume": 1454568.0}, {"date": "2021-12-03", "close": 43.13, "volume": 1132938.0}, {"date": "2021-12-06", "close": 45.68, "volume": 2032936.0}, {"date": "2021-12-07", "close": 45.69, "volume": 1359332.0}, {"date": "2021-12-08", "close": 46.2, "volume": 995198.0}, {"date": "2021-12-09", "close": 45.69, "volume": 572156.0}, {"date": "2021-12-10", "close": 45.64, "volume": 906019.0}, {"date": "2021-12-13", "close": 45.07, "volume": 1075998.0}, {"date": "2021-12-14", "close": 45.0, "volume": 1044229.0}, {"date": "2021-12-15", "close": 46.1, "volume": 1294039.0}, {"date": "2021-12-16", "close": 45.36, "volume": 859332.0}, {"date": "2021-12-17", "close": 45.17, "volume": 2533700.0}, {"date": "2021-12-20", "close": 44.79, "volume": 1286985.0}, {"date": "2021-12-21", "close": 45.79, "volume": 1132906.0}, {"date": "2021-12-22", "close": 45.8, "volume": 801883.0}, {"date": "2021-12-23", "close": 46.65, "volume": 627877.0}, {"date": "2021-12-27", "close": 47.31, "volume": 806005.0}, {"date": "2021-12-28", "close": 47.39, "volume": 486116.0}, {"date": "2021-12-29", "close": 47.32, "volume": 545590.0}, {"date": "2021-12-30", "close": 46.99, "volume": 726001.0}, {"date": "2021-12-31", "close": 47.62, "volume": 753998.0}, {"date": "2022-01-03", "close": 48.14, "volume": 1278012.0}, {"date": "2022-01-04", "close": 49.17, "volume": 1061918.0}, {"date": "2022-01-05", "close": 47.97, "volume": 1191193.0}, {"date": "2022-01-06", "close": 47.74, "volume": 871860.0}, {"date": "2022-01-07", "close": 46.69, "volume": 1217762.0}, {"date": "2022-01-10", "close": 46.74, "volume": 735982.0}, {"date": "2022-01-11", "close": 47.32, "volume": 1511774.0}, {"date": "2022-01-12", "close": 46.82, "volume": 868917.0}, {"date": "2022-01-13", "close": 47.44, "volume": 607380.0}, {"date": "2022-01-14", "close": 47.85, "volume": 655686.0}, {"date": "2022-01-18", "close": 47.16, "volume": 939203.0}, {"date": "2022-01-19", "close": 46.87, "volume": 1125741.0}, {"date": "2022-01-20", "close": 45.71, "volume": 1035637.0}, {"date": "2022-01-21", "close": 45.31, "volume": 1057288.0}, {"date": "2022-01-24", "close": 44.87, "volume": 1557545.0}, {"date": "2022-01-25", "close": 43.8, "volume": 1512949.0}, {"date": "2022-01-26", "close": 43.82, "volume": 1475310.0}, {"date": "2022-01-27", "close": 43.28, "volume": 829226.0}, {"date": "2022-01-28", "close": 43.13, "volume": 1231858.0}, {"date": "2022-01-31", "close": 43.4, "volume": 1811145.0}, {"date": "2022-02-01", "close": 44.9, "volume": 1923962.0}, {"date": "2022-02-02", "close": 45.52, "volume": 1532083.0}, {"date": "2022-02-03", "close": 44.92, "volume": 1610128.0}, {"date": "2022-02-04", "close": 44.23, "volume": 1486495.0}, {"date": "2022-02-07", "close": 44.31, "volume": 474312.0}, {"date": "2022-02-08", "close": 44.69, "volume": 820891.0}, {"date": "2022-02-09", "close": 45.5, "volume": 848315.0}, {"date": "2022-02-10", "close": 44.82, "volume": 865359.0}, {"date": "2022-02-11", "close": 44.24, "volume": 675005.0}, {"date": "2022-02-14", "close": 44.19, "volume": 938527.0}, {"date": "2022-02-15", "close": 44.77, "volume": 780618.0}, {"date": "2022-02-16", "close": 44.67, "volume": 1213533.0}, {"date": "2022-02-17", "close": 43.82, "volume": 968745.0}, {"date": "2022-02-18", "close": 43.33, "volume": 1457641.0}, {"date": "2022-02-22", "close": 46.01, "volume": 4137597.0}, {"date": "2022-02-23", "close": 45.66, "volume": 2123088.0}, {"date": "2022-02-24", "close": 48.06, "volume": 3634474.0}, {"date": "2022-02-25", "close": 48.78, "volume": 1529890.0}, {"date": "2022-02-28", "close": 49.64, "volume": 2391398.0}, {"date": "2022-03-01", "close": 49.15, "volume": 1803074.0}, {"date": "2022-03-02", "close": 50.33, "volume": 2122344.0}, {"date": "2022-03-03", "close": 51.43, "volume": 1683508.0}, {"date": "2022-03-04", "close": 55.22, "volume": 4733889.0}, {"date": "2022-03-07", "close": 53.66, "volume": 3196907.0}, {"date": "2022-03-08", "close": 52.25, "volume": 1261969.0}, {"date": "2022-03-09", "close": 53.05, "volume": 1759420.0}, {"date": "2022-03-10", "close": 54.04, "volume": 2014325.0}, {"date": "2022-03-11", "close": 55.41, "volume": 1897221.0}, {"date": "2022-03-14", "close": 53.74, "volume": 1569482.0}, {"date": "2022-03-15", "close": 52.94, "volume": 1277337.0}, {"date": "2022-03-16", "close": 52.49, "volume": 2302611.0}, {"date": "2022-03-17", "close": 53.38, "volume": 1533560.0}, {"date": "2022-03-18", "close": 52.55, "volume": 3057724.0}, {"date": "2022-03-21", "close": 53.13, "volume": 1555627.0}, {"date": "2022-03-22", "close": 52.16, "volume": 1725812.0}, {"date": "2022-03-23", "close": 53.17, "volume": 1905093.0}, {"date": "2022-03-24", "close": 54.89, "volume": 1118523.0}, {"date": "2022-03-25", "close": 55.85, "volume": 1202032.0}, {"date": "2022-03-28", "close": 55.19, "volume": 946847.0}, {"date": "2022-03-29", "close": 53.94, "volume": 1529178.0}, {"date": "2022-03-30", "close": 54.29, "volume": 1649032.0}, {"date": "2022-03-31", "close": 54.73, "volume": 2377620.0}, {"date": "2022-04-01", "close": 54.68, "volume": 2216326.0}, {"date": "2022-04-04", "close": 54.02, "volume": 1435840.0}, {"date": "2022-04-05", "close": 54.16, "volume": 3240009.0}, {"date": "2022-04-06", "close": 53.93, "volume": 1379367.0}, {"date": "2022-04-07", "close": 54.99, "volume": 1020994.0}, {"date": "2022-04-08", "close": 54.55, "volume": 2108177.0}, {"date": "2022-04-11", "close": 53.33, "volume": 1481993.0}, {"date": "2022-04-12", "close": 53.06, "volume": 1562368.0}, {"date": "2022-04-13", "close": 53.65, "volume": 1954655.0}, {"date": "2022-04-14", "close": 56.52, "volume": 2896720.0}, {"date": "2022-04-18", "close": 55.44, "volume": 1300102.0}, {"date": "2022-04-19", "close": 54.84, "volume": 1763211.0}, {"date": "2022-04-20", "close": 54.49, "volume": 1618648.0}, {"date": "2022-04-21", "close": 53.55, "volume": 1347200.0}, {"date": "2022-04-22", "close": 52.44, "volume": 1025728.0}, {"date": "2022-04-25", "close": 52.36, "volume": 1593070.0}, {"date": "2022-04-26", "close": 51.42, "volume": 1028448.0}, {"date": "2022-04-27", "close": 51.95, "volume": 1707233.0}, {"date": "2022-04-28", "close": 49.8, "volume": 2522748.0}, {"date": "2022-04-29", "close": 49.23, "volume": 1663011.0}, {"date": "2022-05-02", "close": 48.06, "volume": 1363948.0}, {"date": "2022-05-03", "close": 48.13, "volume": 1226726.0}, {"date": "2022-05-04", "close": 48.46, "volume": 1110872.0}, {"date": "2022-05-05", "close": 47.24, "volume": 1126880.0}, {"date": "2022-05-06", "close": 46.42, "volume": 1554868.0}, {"date": "2022-05-09", "close": 44.88, "volume": 1678868.0}, {"date": "2022-05-10", "close": 45.37, "volume": 1854873.0}, {"date": "2022-05-11", "close": 44.35, "volume": 1445909.0}, {"date": "2022-05-12", "close": 44.45, "volume": 1402801.0}, {"date": "2022-05-13", "close": 45.21, "volume": 1289143.0}, {"date": "2022-05-16", "close": 45.77, "volume": 995465.0}, {"date": "2022-05-17", "close": 46.43, "volume": 1350784.0}, {"date": "2022-05-18", "close": 44.9, "volume": 1097693.0}, {"date": "2022-05-19", "close": 45.94, "volume": 1264225.0}, {"date": "2022-05-20", "close": 46.44, "volume": 1352326.0}, {"date": "2022-05-23", "close": 47.38, "volume": 1644626.0}, {"date": "2022-05-24", "close": 48.07, "volume": 1942291.0}, {"date": "2022-05-25", "close": 47.81, "volume": 1402383.0}, {"date": "2022-05-26", "close": 48.35, "volume": 795846.0}, {"date": "2022-05-27", "close": 49.86, "volume": 939018.0}, {"date": "2022-05-31", "close": 49.76, "volume": 1374112.0}, {"date": "2022-06-01", "close": 49.33, "volume": 903110.0}, {"date": "2022-06-02", "close": 50.21, "volume": 898537.0}, {"date": "2022-06-03", "close": 50.8, "volume": 1001690.0}, {"date": "2022-06-06", "close": 50.87, "volume": 1216034.0}, {"date": "2022-06-07", "close": 52.03, "volume": 1180161.0}, {"date": "2022-06-08", "close": 50.57, "volume": 1149577.0}, {"date": "2022-06-09", "close": 50.31, "volume": 961435.0}, {"date": "2022-06-10", "close": 49.43, "volume": 1086221.0}, {"date": "2022-06-13", "close": 47.98, "volume": 1564375.0}, {"date": "2022-06-14", "close": 47.36, "volume": 1425750.0}, {"date": "2022-06-15", "close": 46.88, "volume": 1680071.0}, {"date": "2022-06-16", "close": 44.19, "volume": 1872864.0}, {"date": "2022-06-17", "close": 44.37, "volume": 2140352.0}, {"date": "2022-06-21", "close": 45.52, "volume": 1836803.0}, {"date": "2022-06-22", "close": 45.06, "volume": 3015781.0}, {"date": "2022-06-23", "close": 44.55, "volume": 1988288.0}, {"date": "2022-06-24", "close": 48.14, "volume": 17860330.0}, {"date": "2022-06-27", "close": 48.17, "volume": 2711618.0}, {"date": "2022-06-28", "close": 47.7, "volume": 1485820.0}, {"date": "2022-06-29", "close": 47.88, "volume": 1109852.0}, {"date": "2022-06-30", "close": 48.39, "volume": 1524886.0}, {"date": "2022-07-01", "close": 49.11, "volume": 1574955.0}, {"date": "2022-07-05", "close": 47.65, "volume": 1180002.0}, {"date": "2022-07-06", "close": 47.23, "volume": 1814094.0}, {"date": "2022-07-07", "close": 48.17, "volume": 1574793.0}, {"date": "2022-07-08", "close": 48.47, "volume": 1026051.0}, {"date": "2022-07-11", "close": 48.39, "volume": 808639.0}, {"date": "2022-07-12", "close": 47.54, "volume": 739638.0}, {"date": "2022-07-13", "close": 47.15, "volume": 657473.0}, {"date": "2022-07-14", "close": 47.43, "volume": 920336.0}, {"date": "2022-07-15", "close": 47.82, "volume": 1448233.0}, {"date": "2022-07-18", "close": 47.95, "volume": 858434.0}, {"date": "2022-07-19", "close": 49.9, "volume": 2122155.0}, {"date": "2022-07-20", "close": 49.59, "volume": 1539705.0}, {"date": "2022-07-21", "close": 50.4, "volume": 846945.0}, {"date": "2022-07-22", "close": 50.51, "volume": 680989.0}, {"date": "2022-07-25", "close": 51.03, "volume": 680788.0}, {"date": "2022-07-26", "close": 51.39, "volume": 775646.0}, {"date": "2022-07-27", "close": 51.25, "volume": 725714.0}, {"date": "2022-07-28", "close": 52.4, "volume": 893170.0}, {"date": "2022-07-29", "close": 53.23, "volume": 1295103.0}, {"date": "2022-08-01", "close": 52.5, "volume": 1227924.0}, {"date": "2022-08-02", "close": 52.41, "volume": 2499534.0}, {"date": "2022-08-03", "close": 50.37, "volume": 1710299.0}, {"date": "2022-08-04", "close": 50.65, "volume": 1326519.0}, {"date": "2022-08-05", "close": 50.92, "volume": 1058731.0}, {"date": "2022-08-08", "close": 50.68, "volume": 909062.0}, {"date": "2022-08-09", "close": 50.31, "volume": 1058533.0}, {"date": "2022-08-10", "close": 51.64, "volume": 618079.0}, {"date": "2022-08-11", "close": 51.53, "volume": 1111519.0}, {"date": "2022-08-12", "close": 52.73, "volume": 920122.0}, {"date": "2022-08-15", "close": 53.05, "volume": 1090264.0}, {"date": "2022-08-16", "close": 52.77, "volume": 826892.0}, {"date": "2022-08-17", "close": 52.34, "volume": 1296844.0}, {"date": "2022-08-18", "close": 52.27, "volume": 1391096.0}, {"date": "2022-08-19", "close": 51.96, "volume": 1627950.0}, {"date": "2022-08-22", "close": 51.03, "volume": 1211978.0}, {"date": "2022-08-23", "close": 50.79, "volume": 703248.0}, {"date": "2022-08-24", "close": 51.0, "volume": 628312.0}, {"date": "2022-08-25", "close": 51.54, "volume": 725220.0}, {"date": "2022-08-26", "close": 50.07, "volume": 597912.0}, {"date": "2022-08-29", "close": 49.72, "volume": 1031783.0}, {"date": "2022-08-30", "close": 48.6, "volume": 922067.0}, {"date": "2022-08-31", "close": 48.3, "volume": 975298.0}, {"date": "2022-09-01", "close": 48.26, "volume": 817708.0}, {"date": "2022-09-02", "close": 47.56, "volume": 698288.0}, {"date": "2022-09-06", "close": 47.69, "volume": 1690504.0}, {"date": "2022-09-07", "close": 48.25, "volume": 699610.0}, {"date": "2022-09-08", "close": 48.13, "volume": 725928.0}, {"date": "2022-09-09", "close": 48.68, "volume": 1016967.0}, {"date": "2022-09-12", "close": 49.48, "volume": 1111043.0}, {"date": "2022-09-13", "close": 48.67, "volume": 1539795.0}, {"date": "2022-09-14", "close": 49.3, "volume": 1640908.0}, {"date": "2022-09-15", "close": 49.58, "volume": 1540233.0}, {"date": "2022-09-16", "close": 49.22, "volume": 2635203.0}, {"date": "2022-09-19", "close": 48.8, "volume": 1589557.0}, {"date": "2022-09-20", "close": 47.54, "volume": 1739614.0}, {"date": "2022-09-21", "close": 47.04, "volume": 1726186.0}, {"date": "2022-09-22", "close": 45.61, "volume": 1900799.0}, {"date": "2022-09-23", "close": 44.71, "volume": 1595058.0}, {"date": "2022-09-26", "close": 43.98, "volume": 1584446.0}, {"date": "2022-09-27", "close": 43.7, "volume": 1063416.0}, {"date": "2022-09-28", "close": 43.92, "volume": 998553.0}, {"date": "2022-09-29", "close": 42.97, "volume": 2163424.0}, {"date": "2022-09-30", "close": 43.22, "volume": 1743703.0}, {"date": "2022-10-03", "close": 45.3, "volume": 1409646.0}, {"date": "2022-10-04", "close": 47.58, "volume": 1738999.0}, {"date": "2022-10-05", "close": 47.5, "volume": 1164477.0}, {"date": "2022-10-06", "close": 46.87, "volume": 983164.0}, {"date": "2022-10-07", "close": 46.19, "volume": 1222912.0}, {"date": "2022-10-10", "close": 45.82, "volume": 888619.0}, {"date": "2022-10-11", "close": 46.11, "volume": 1075200.0}, {"date": "2022-10-12", "close": 44.94, "volume": 1099840.0}, {"date": "2022-10-13", "close": 46.37, "volume": 1561139.0}, {"date": "2022-10-14", "close": 44.97, "volume": 1027052.0}, {"date": "2022-10-17", "close": 46.21, "volume": 810672.0}, {"date": "2022-10-18", "close": 47.21, "volume": 883588.0}, {"date": "2022-10-19", "close": 46.93, "volume": 701965.0}, {"date": "2022-10-20", "close": 46.86, "volume": 1462131.0}, {"date": "2022-10-21", "close": 48.15, "volume": 1377219.0}, {"date": "2022-10-24", "close": 48.52, "volume": 1379057.0}, {"date": "2022-10-25", "close": 49.02, "volume": 1702419.0}, {"date": "2022-10-26", "close": 46.52, "volume": 3342036.0}, {"date": "2022-10-27", "close": 46.1, "volume": 1393768.0}, {"date": "2022-10-28", "close": 48.99, "volume": 2677896.0}, {"date": "2022-10-31", "close": 49.77, "volume": 1407829.0}, {"date": "2022-11-01", "close": 49.48, "volume": 1186018.0}, {"date": "2022-11-02", "close": 49.02, "volume": 1080350.0}, {"date": "2022-11-03", "close": 49.19, "volume": 726827.0}, {"date": "2022-11-04", "close": 50.16, "volume": 1057420.0}, {"date": "2022-11-07", "close": 50.8, "volume": 805343.0}, {"date": "2022-11-08", "close": 50.88, "volume": 483825.0}, {"date": "2022-11-09", "close": 49.91, "volume": 672012.0}, {"date": "2022-11-10", "close": 50.78, "volume": 1205219.0}, {"date": "2022-11-11", "close": 49.32, "volume": 1628297.0}, {"date": "2022-11-14", "close": 48.98, "volume": 861852.0}, {"date": "2022-11-15", "close": 49.17, "volume": 1447487.0}, {"date": "2022-11-16", "close": 49.88, "volume": 655974.0}, {"date": "2022-11-17", "close": 49.71, "volume": 716618.0}, {"date": "2022-11-18", "close": 50.81, "volume": 636785.0}, {"date": "2022-11-21", "close": 50.64, "volume": 1342632.0}, {"date": "2022-11-22", "close": 51.34, "volume": 1495753.0}, {"date": "2022-11-23", "close": 51.88, "volume": 678983.0}, {"date": "2022-11-25", "close": 52.5, "volume": 323644.0}, {"date": "2022-11-28", "close": 51.57, "volume": 686841.0}, {"date": "2022-11-29", "close": 50.74, "volume": 808120.0}, {"date": "2022-11-30", "close": 51.67, "volume": 1079731.0}, {"date": "2022-12-01", "close": 51.84, "volume": 730547.0}, {"date": "2022-12-02", "close": 53.38, "volume": 1071157.0}, {"date": "2022-12-05", "close": 53.31, "volume": 1680463.0}, {"date": "2022-12-06", "close": 52.84, "volume": 1360870.0}, {"date": "2022-12-07", "close": 51.91, "volume": 819729.0}, {"date": "2022-12-08", "close": 51.44, "volume": 1453156.0}, {"date": "2022-12-09", "close": 50.87, "volume": 631872.0}, {"date": "2022-12-12", "close": 51.5, "volume": 619689.0}, {"date": "2022-12-13", "close": 51.61, "volume": 765285.0}, {"date": "2022-12-14", "close": 51.82, "volume": 657987.0}, {"date": "2022-12-15", "close": 50.68, "volume": 619439.0}, {"date": "2022-12-16", "close": 51.15, "volume": 2017785.0}, {"date": "2022-12-19", "close": 51.1, "volume": 713192.0}, {"date": "2022-12-20", "close": 51.2, "volume": 870038.0}, {"date": "2022-12-21", "close": 52.79, "volume": 805178.0}, {"date": "2022-12-22", "close": 51.87, "volume": 600812.0}, {"date": "2022-12-23", "close": 52.28, "volume": 532968.0}, {"date": "2022-12-27", "close": 52.65, "volume": 368451.0}, {"date": "2022-12-28", "close": 52.07, "volume": 545077.0}, {"date": "2022-12-29", "close": 52.38, "volume": 571246.0}, {"date": "2022-12-30", "close": 52.8, "volume": 766606.0}, {"date": "2023-01-03", "close": 52.26, "volume": 753613.0}, {"date": "2023-01-04", "close": 51.54, "volume": 1077281.0}, {"date": "2023-01-05", "close": 51.28, "volume": 750554.0}, {"date": "2023-01-06", "close": 50.53, "volume": 1574180.0}, {"date": "2023-01-09", "close": 49.7, "volume": 1947013.0}, {"date": "2023-01-10", "close": 49.51, "volume": 1222395.0}, {"date": "2023-01-11", "close": 50.11, "volume": 1018211.0}, {"date": "2023-01-12", "close": 51.3, "volume": 1120831.0}, {"date": "2023-01-13", "close": 51.21, "volume": 1026190.0}, {"date": "2023-01-17", "close": 50.61, "volume": 1231642.0}, {"date": "2023-01-18", "close": 49.7, "volume": 1263212.0}, {"date": "2023-01-19", "close": 47.96, "volume": 1583763.0}, {"date": "2023-01-20", "close": 49.06, "volume": 1222134.0}, {"date": "2023-01-23", "close": 48.79, "volume": 1286287.0}, {"date": "2023-01-24", "close": 49.45, "volume": 796858.0}, {"date": "2023-01-25", "close": 50.36, "volume": 673237.0}, {"date": "2023-01-26", "close": 50.84, "volume": 690636.0}, {"date": "2023-01-27", "close": 49.98, "volume": 590889.0}, {"date": "2023-01-30", "close": 50.12, "volume": 581439.0}, {"date": "2023-01-31", "close": 51.23, "volume": 743675.0}, {"date": "2023-02-01", "close": 51.25, "volume": 821404.0}, {"date": "2023-02-02", "close": 51.45, "volume": 969368.0}, {"date": "2023-02-03", "close": 51.08, "volume": 702412.0}, {"date": "2023-02-06", "close": 51.36, "volume": 815753.0}, {"date": "2023-02-07", "close": 52.06, "volume": 835705.0}, {"date": "2023-02-08", "close": 51.63, "volume": 813594.0}, {"date": "2023-02-09", "close": 51.6, "volume": 861571.0}, {"date": "2023-02-10", "close": 52.27, "volume": 875903.0}, {"date": "2023-02-13", "close": 52.64, "volume": 958317.0}, {"date": "2023-02-14", "close": 52.03, "volume": 837719.0}, {"date": "2023-02-15", "close": 51.76, "volume": 1035579.0}, {"date": "2023-02-16", "close": 55.6, "volume": 3431502.0}, {"date": "2023-02-17", "close": 55.53, "volume": 1553263.0}, {"date": "2023-02-21", "close": 54.98, "volume": 928294.0}, {"date": "2023-02-22", "close": 55.7, "volume": 1456499.0}, {"date": "2023-02-23", "close": 55.39, "volume": 721556.0}, {"date": "2023-02-24", "close": 55.53, "volume": 562759.0}, {"date": "2023-02-27", "close": 55.42, "volume": 660024.0}, {"date": "2023-02-28", "close": 55.11, "volume": 893415.0}, {"date": "2023-03-01", "close": 55.1, "volume": 692165.0}, {"date": "2023-03-02", "close": 55.24, "volume": 691737.0}, {"date": "2023-03-03", "close": 55.41, "volume": 716443.0}, {"date": "2023-03-06", "close": 54.73, "volume": 938300.0}, {"date": "2023-03-07", "close": 54.62, "volume": 585880.0}, {"date": "2023-03-08", "close": 54.61, "volume": 981136.0}, {"date": "2023-03-09", "close": 54.15, "volume": 1324363.0}, {"date": "2023-03-10", "close": 53.04, "volume": 1381125.0}, {"date": "2023-03-13", "close": 52.65, "volume": 1179486.0}, {"date": "2023-03-14", "close": 53.71, "volume": 906690.0}, {"date": "2023-03-15", "close": 52.16, "volume": 1392592.0}, {"date": "2023-03-16", "close": 52.26, "volume": 1499097.0}, {"date": "2023-03-17", "close": 50.92, "volume": 1493771.0}, {"date": "2023-03-20", "close": 51.54, "volume": 1084673.0}, {"date": "2023-03-21", "close": 52.56, "volume": 978637.0}, {"date": "2023-03-22", "close": 51.81, "volume": 706347.0}, {"date": "2023-03-23", "close": 51.97, "volume": 936645.0}, {"date": "2023-03-24", "close": 52.34, "volume": 816564.0}, {"date": "2023-03-27", "close": 52.84, "volume": 921677.0}, {"date": "2023-03-28", "close": 52.6, "volume": 767041.0}, {"date": "2023-03-29", "close": 53.5, "volume": 1118270.0}, {"date": "2023-03-30", "close": 54.38, "volume": 1063636.0}, {"date": "2023-03-31", "close": 55.05, "volume": 1021596.0}, {"date": "2023-04-03", "close": 55.7, "volume": 1114097.0}, {"date": "2023-04-04", "close": 54.99, "volume": 952369.0}, {"date": "2023-04-05", "close": 54.54, "volume": 1780106.0}, {"date": "2023-04-06", "close": 54.71, "volume": 1091079.0}, {"date": "2023-04-10", "close": 55.77, "volume": 1083372.0}, {"date": "2023-04-11", "close": 56.26, "volume": 1123018.0}, {"date": "2023-04-12", "close": 56.57, "volume": 1298493.0}, {"date": "2023-04-13", "close": 57.14, "volume": 742648.0}, {"date": "2023-04-14", "close": 56.44, "volume": 1111932.0}, {"date": "2023-04-17", "close": 56.8, "volume": 716538.0}, {"date": "2023-04-18", "close": 57.22, "volume": 1178340.0}, {"date": "2023-04-19", "close": 57.14, "volume": 1133388.0}, {"date": "2023-04-20", "close": 57.19, "volume": 641997.0}, {"date": "2023-04-21", "close": 57.02, "volume": 690268.0}, {"date": "2023-04-24", "close": 57.14, "volume": 897468.0}, {"date": "2023-04-25", "close": 56.77, "volume": 859035.0}, {"date": "2023-04-26", "close": 55.56, "volume": 1282661.0}, {"date": "2023-04-27", "close": 56.52, "volume": 765326.0}, {"date": "2023-04-28", "close": 56.73, "volume": 1288858.0}, {"date": "2023-05-01", "close": 59.16, "volume": 3158888.0}, {"date": "2023-05-02", "close": 59.06, "volume": 1667251.0}, {"date": "2023-05-03", "close": 58.54, "volume": 1284371.0}, {"date": "2023-05-04", "close": 57.67, "volume": 1174885.0}, {"date": "2023-05-05", "close": 58.56, "volume": 1338661.0}, {"date": "2023-05-08", "close": 58.33, "volume": 1050670.0}, {"date": "2023-05-09", "close": 58.77, "volume": 1724394.0}, {"date": "2023-05-10", "close": 59.31, "volume": 843429.0}, {"date": "2023-05-11", "close": 59.11, "volume": 842118.0}, {"date": "2023-05-12", "close": 59.18, "volume": 644993.0}, {"date": "2023-05-15", "close": 59.19, "volume": 857035.0}, {"date": "2023-05-16", "close": 58.5, "volume": 1348461.0}, {"date": "2023-05-17", "close": 58.88, "volume": 932695.0}, {"date": "2023-05-18", "close": 59.03, "volume": 1273183.0}, {"date": "2023-05-19", "close": 58.87, "volume": 870746.0}, {"date": "2023-05-22", "close": 58.92, "volume": 878398.0}, {"date": "2023-05-23", "close": 58.78, "volume": 846545.0}, {"date": "2023-05-24", "close": 57.79, "volume": 1028419.0}, {"date": "2023-05-25", "close": 57.83, "volume": 1137565.0}, {"date": "2023-05-26", "close": 58.37, "volume": 843356.0}, {"date": "2023-05-30", "close": 58.81, "volume": 963413.0}, {"date": "2023-05-31", "close": 59.02, "volume": 1411691.0}, {"date": "2023-06-01", "close": 59.45, "volume": 2145468.0}, {"date": "2023-06-02", "close": 61.63, "volume": 2683593.0}, {"date": "2023-06-05", "close": 61.98, "volume": 2206431.0}, {"date": "2023-06-06", "close": 61.94, "volume": 2510874.0}, {"date": "2023-06-07", "close": 62.16, "volume": 3111646.0}, {"date": "2023-06-08", "close": 63.11, "volume": 2695945.0}, {"date": "2023-06-09", "close": 63.52, "volume": 1475165.0}, {"date": "2023-06-12", "close": 63.98, "volume": 1276798.0}, {"date": "2023-06-13", "close": 64.81, "volume": 2034913.0}, {"date": "2023-06-14", "close": 64.73, "volume": 2837952.0}, {"date": "2023-06-15", "close": 64.88, "volume": 1375384.0}, {"date": "2023-06-16", "close": 65.57, "volume": 1863034.0}, {"date": "2023-06-20", "close": 64.9, "volume": 1715642.0}, {"date": "2023-06-21", "close": 65.29, "volume": 1547314.0}, {"date": "2023-06-22", "close": 64.46, "volume": 971519.0}, {"date": "2023-06-23", "close": 62.62, "volume": 2720336.0}, {"date": "2023-06-26", "close": 63.18, "volume": 792977.0}, {"date": "2023-06-27", "close": 64.21, "volume": 1892060.0}, {"date": "2023-06-28", "close": 63.4, "volume": 840452.0}, {"date": "2023-06-29", "close": 64.27, "volume": 1092117.0}, {"date": "2023-06-30", "close": 65.06, "volume": 1757613.0}, {"date": "2023-07-03", "close": 65.68, "volume": 468395.0}, {"date": "2023-07-05", "close": 64.44, "volume": 826426.0}, {"date": "2023-07-06", "close": 63.82, "volume": 1782286.0}, {"date": "2023-07-07", "close": 64.03, "volume": 1214095.0}, {"date": "2023-07-10", "close": 63.83, "volume": 1103272.0}, {"date": "2023-07-11", "close": 64.94, "volume": 1510008.0}, {"date": "2023-07-12", "close": 64.55, "volume": 870646.0}, {"date": "2023-07-13", "close": 64.77, "volume": 415527.0}, {"date": "2023-07-14", "close": 64.18, "volume": 771475.0}, {"date": "2023-07-17", "close": 65.21, "volume": 722476.0}, {"date": "2023-07-18", "close": 65.4, "volume": 786503.0}, {"date": "2023-07-19", "close": 63.81, "volume": 2046663.0}, {"date": "2023-07-20", "close": 64.33, "volume": 1447728.0}, {"date": "2023-07-21", "close": 63.61, "volume": 1040353.0}, {"date": "2023-07-24", "close": 63.46, "volume": 841768.0}, {"date": "2023-07-25", "close": 63.86, "volume": 988882.0}, {"date": "2023-07-26", "close": 63.52, "volume": 892221.0}, {"date": "2023-07-27", "close": 61.71, "volume": 1978971.0}, {"date": "2023-07-28", "close": 62.11, "volume": 915752.0}, {"date": "2023-07-31", "close": 61.49, "volume": 1481732.0}, {"date": "2023-08-01", "close": 61.99, "volume": 940382.0}, {"date": "2023-08-02", "close": 61.68, "volume": 792774.0}, {"date": "2023-08-03", "close": 61.22, "volume": 920664.0}, {"date": "2023-08-04", "close": 61.48, "volume": 1842926.0}, {"date": "2023-08-07", "close": 61.77, "volume": 689147.0}, {"date": "2023-08-08", "close": 60.86, "volume": 1278290.0}, {"date": "2023-08-09", "close": 61.07, "volume": 523165.0}, {"date": "2023-08-10", "close": 60.76, "volume": 1216584.0}, {"date": "2023-08-11", "close": 60.81, "volume": 567815.0}, {"date": "2023-08-14", "close": 61.54, "volume": 1025955.0}, {"date": "2023-08-15", "close": 60.46, "volume": 900921.0}, {"date": "2023-08-16", "close": 59.85, "volume": 574617.0}, {"date": "2023-08-17", "close": 59.11, "volume": 2240541.0}, {"date": "2023-08-18", "close": 59.61, "volume": 692650.0}, {"date": "2023-08-21", "close": 60.58, "volume": 747263.0}, {"date": "2023-08-22", "close": 60.61, "volume": 539232.0}, {"date": "2023-08-23", "close": 61.09, "volume": 497732.0}, {"date": "2023-08-24", "close": 60.62, "volume": 374400.0}, {"date": "2023-08-25", "close": 61.04, "volume": 429104.0}, {"date": "2023-08-28", "close": 61.19, "volume": 1491716.0}, {"date": "2023-08-29", "close": 61.14, "volume": 734579.0}, {"date": "2023-08-30", "close": 61.48, "volume": 520370.0}, {"date": "2023-08-31", "close": 61.52, "volume": 660170.0}, {"date": "2023-09-01", "close": 62.27, "volume": 608667.0}, {"date": "2023-09-05", "close": 60.77, "volume": 1414881.0}, {"date": "2023-09-06", "close": 60.92, "volume": 1100227.0}, {"date": "2023-09-07", "close": 60.07, "volume": 2043399.0}, {"date": "2023-09-08", "close": 59.82, "volume": 1547605.0}, {"date": "2023-09-11", "close": 59.79, "volume": 1137148.0}, {"date": "2023-09-12", "close": 60.28, "volume": 1211894.0}, {"date": "2023-09-13", "close": 59.59, "volume": 1091448.0}, {"date": "2023-09-14", "close": 60.82, "volume": 1246522.0}, {"date": "2023-09-15", "close": 60.21, "volume": 3075804.0}, {"date": "2023-09-18", "close": 61.45, "volume": 1922735.0}, {"date": "2023-09-19", "close": 60.85, "volume": 949383.0}, {"date": "2023-09-20", "close": 60.84, "volume": 1766270.0}, {"date": "2023-09-21", "close": 59.36, "volume": 1187036.0}, {"date": "2023-09-22", "close": 59.22, "volume": 1107783.0}, {"date": "2023-09-25", "close": 59.68, "volume": 1051290.0}, {"date": "2023-09-26", "close": 58.42, "volume": 1601004.0}, {"date": "2023-09-27", "close": 59.19, "volume": 1934542.0}, {"date": "2023-09-28", "close": 59.47, "volume": 1331169.0}, {"date": "2023-09-29", "close": 58.94, "volume": 1171035.0}, {"date": "2023-10-02", "close": 58.57, "volume": 1887636.0}, {"date": "2023-10-03", "close": 58.19, "volume": 1382845.0}, {"date": "2023-10-04", "close": 57.82, "volume": 1651298.0}, {"date": "2023-10-05", "close": 58.08, "volume": 1293765.0}, {"date": "2023-10-06", "close": 59.14, "volume": 1177804.0}, {"date": "2023-10-09", "close": 60.84, "volume": 2081336.0}, {"date": "2023-10-10", "close": 61.34, "volume": 1844996.0}, {"date": "2023-10-11", "close": 62.02, "volume": 1418837.0}, {"date": "2023-10-12", "close": 61.17, "volume": 1246987.0}, {"date": "2023-10-13", "close": 60.81, "volume": 1055425.0}, {"date": "2023-10-16", "close": 61.09, "volume": 1173881.0}, {"date": "2023-10-17", "close": 61.67, "volume": 1936853.0}, {"date": "2023-10-18", "close": 60.56, "volume": 1304470.0}, {"date": "2023-10-19", "close": 59.8, "volume": 1609513.0}, {"date": "2023-10-20", "close": 59.0, "volume": 1369920.0}, {"date": "2023-10-23", "close": 58.49, "volume": 1437779.0}, {"date": "2023-10-24", "close": 58.15, "volume": 1609732.0}, {"date": "2023-10-25", "close": 58.16, "volume": 1288007.0}, {"date": "2023-10-26", "close": 58.32, "volume": 1614663.0}, {"date": "2023-10-27", "close": 57.14, "volume": 1989878.0}, {"date": "2023-10-30", "close": 57.41, "volume": 1857237.0}, {"date": "2023-10-31", "close": 58.15, "volume": 1418774.0}, {"date": "2023-11-01", "close": 58.27, "volume": 1274506.0}, {"date": "2023-11-02", "close": 50.37, "volume": 7246527.0}, {"date": "2023-11-03", "close": 50.74, "volume": 3611506.0}, {"date": "2023-11-06", "close": 49.88, "volume": 2394796.0}, {"date": "2023-11-07", "close": 51.4, "volume": 3307719.0}, {"date": "2023-11-08", "close": 51.62, "volume": 2129905.0}, {"date": "2023-11-09", "close": 52.53, "volume": 2266561.0}, {"date": "2023-11-10", "close": 52.64, "volume": 1424932.0}, {"date": "2023-11-13", "close": 52.73, "volume": 1532662.0}, {"date": "2023-11-14", "close": 53.04, "volume": 1749211.0}, {"date": "2023-11-15", "close": 52.55, "volume": 1723531.0}, {"date": "2023-11-16", "close": 52.17, "volume": 1620275.0}, {"date": "2023-11-17", "close": 51.86, "volume": 2021172.0}, {"date": "2023-11-20", "close": 52.43, "volume": 1317749.0}, {"date": "2023-11-21", "close": 52.17, "volume": 927398.0}, {"date": "2023-11-22", "close": 52.33, "volume": 1047062.0}, {"date": "2023-11-24", "close": 52.27, "volume": 207923.0}, {"date": "2023-11-27", "close": 52.59, "volume": 1271177.0}, {"date": "2023-11-28", "close": 50.79, "volume": 2696194.0}, {"date": "2023-11-29", "close": 51.6, "volume": 2622143.0}, {"date": "2023-11-30", "close": 51.67, "volume": 1823492.0}, {"date": "2023-12-01", "close": 52.59, "volume": 1526197.0}, {"date": "2023-12-04", "close": 53.11, "volume": 2174157.0}, {"date": "2023-12-05", "close": 52.41, "volume": 1938168.0}, {"date": "2023-12-06", "close": 52.62, "volume": 1460861.0}, {"date": "2023-12-07", "close": 52.55, "volume": 1529496.0}, {"date": "2023-12-08", "close": 52.24, "volume": 2140202.0}, {"date": "2023-12-11", "close": 52.39, "volume": 741231.0}, {"date": "2023-12-12", "close": 53.4, "volume": 1714053.0}, {"date": "2023-12-13", "close": 54.14, "volume": 1303570.0}, {"date": "2023-12-14", "close": 53.9, "volume": 1765143.0}, {"date": "2023-12-15", "close": 53.3, "volume": 2630795.0}, {"date": "2023-12-18", "close": 53.97, "volume": 1606240.0}, {"date": "2023-12-19", "close": 54.15, "volume": 1495375.0}, {"date": "2023-12-20", "close": 53.53, "volume": 1427964.0}, {"date": "2023-12-21", "close": 54.11, "volume": 1324029.0}, {"date": "2023-12-22", "close": 54.45, "volume": 1246785.0}, {"date": "2023-12-26", "close": 54.67, "volume": 825212.0}, {"date": "2023-12-27", "close": 54.54, "volume": 1209609.0}, {"date": "2023-12-28", "close": 55.1, "volume": 1146509.0}, {"date": "2023-12-29", "close": 55.41, "volume": 1306095.0}, {"date": "2024-01-02", "close": 55.9, "volume": 1294456.0}, {"date": "2024-01-03", "close": 54.95, "volume": 1182735.0}, {"date": "2024-01-04", "close": 54.06, "volume": 1268436.0}, {"date": "2024-01-05", "close": 54.12, "volume": 1199594.0}, {"date": "2024-01-08", "close": 54.21, "volume": 2323271.0}, {"date": "2024-01-09", "close": 53.86, "volume": 826132.0}, {"date": "2024-01-10", "close": 54.6, "volume": 1477795.0}, {"date": "2024-01-11", "close": 54.45, "volume": 1052923.0}, {"date": "2024-01-12", "close": 54.71, "volume": 774039.0}, {"date": "2024-01-16", "close": 54.01, "volume": 1215235.0}, {"date": "2024-01-17", "close": 53.34, "volume": 595818.0}, {"date": "2024-01-18", "close": 53.56, "volume": 941695.0}, {"date": "2024-01-19", "close": 53.43, "volume": 535494.0}, {"date": "2024-01-22", "close": 53.97, "volume": 884280.0}, {"date": "2024-01-23", "close": 53.76, "volume": 904679.0}, {"date": "2024-01-24", "close": 52.66, "volume": 1351871.0}, {"date": "2024-01-25", "close": 52.55, "volume": 1755596.0}, {"date": "2024-01-26", "close": 52.53, "volume": 2106071.0}, {"date": "2024-01-29", "close": 53.18, "volume": 1764429.0}, {"date": "2024-01-30", "close": 53.45, "volume": 1399034.0}, {"date": "2024-01-31", "close": 52.11, "volume": 1453552.0}, {"date": "2024-02-01", "close": 53.08, "volume": 929924.0}, {"date": "2024-02-02", "close": 52.99, "volume": 1240907.0}, {"date": "2024-02-05", "close": 52.51, "volume": 1003610.0}, {"date": "2024-02-06", "close": 52.89, "volume": 993864.0}, {"date": "2024-02-07", "close": 53.35, "volume": 821008.0}, {"date": "2024-02-08", "close": 53.65, "volume": 818132.0}, {"date": "2024-02-09", "close": 53.96, "volume": 1062078.0}, {"date": "2024-02-12", "close": 53.98, "volume": 1743877.0}, {"date": "2024-02-13", "close": 53.05, "volume": 1194545.0}, {"date": "2024-02-14", "close": 53.98, "volume": 1384762.0}, {"date": "2024-02-15", "close": 55.17, "volume": 1945921.0}, {"date": "2024-02-16", "close": 55.29, "volume": 2012754.0}, {"date": "2024-02-20", "close": 57.45, "volume": 4451348.0}, {"date": "2024-02-21", "close": 58.84, "volume": 3795717.0}, {"date": "2024-02-22", "close": 59.28, "volume": 2108684.0}, {"date": "2024-02-23", "close": 59.53, "volume": 1087358.0}, {"date": "2024-02-26", "close": 59.49, "volume": 1406249.0}, {"date": "2024-02-27", "close": 59.42, "volume": 1012206.0}, {"date": "2024-02-28", "close": 59.81, "volume": 924979.0}, {"date": "2024-02-29", "close": 60.03, "volume": 1813709.0}, {"date": "2024-03-01", "close": 59.91, "volume": 1613900.0}, {"date": "2024-03-04", "close": 60.77, "volume": 1080568.0}, {"date": "2024-03-05", "close": 61.72, "volume": 1842378.0}, {"date": "2024-03-06", "close": 61.72, "volume": 1715219.0}, {"date": "2024-03-07", "close": 62.13, "volume": 1662071.0}, {"date": "2024-03-08", "close": 61.66, "volume": 1192533.0}, {"date": "2024-03-11", "close": 61.13, "volume": 808447.0}, {"date": "2024-03-12", "close": 60.94, "volume": 1212741.0}, {"date": "2024-03-13", "close": 61.29, "volume": 1229756.0}, {"date": "2024-03-14", "close": 60.62, "volume": 922494.0}, {"date": "2024-03-15", "close": 60.26, "volume": 1861212.0}, {"date": "2024-03-18", "close": 60.01, "volume": 1157631.0}, {"date": "2024-03-19", "close": 60.43, "volume": 1055302.0}, {"date": "2024-03-20", "close": 60.38, "volume": 749181.0}, {"date": "2024-03-21", "close": 61.76, "volume": 1411966.0}, {"date": "2024-03-22", "close": 61.41, "volume": 848272.0}, {"date": "2024-03-25", "close": 61.12, "volume": 438751.0}, {"date": "2024-03-26", "close": 61.43, "volume": 679634.0}, {"date": "2024-03-27", "close": 63.13, "volume": 1339692.0}, {"date": "2024-03-28", "close": 63.66, "volume": 1767138.0}, {"date": "2024-04-01", "close": 63.32, "volume": 1155177.0}, {"date": "2024-04-02", "close": 63.03, "volume": 917879.0}, {"date": "2024-04-03", "close": 63.79, "volume": 1105254.0}, {"date": "2024-04-04", "close": 64.32, "volume": 1567402.0}, {"date": "2024-04-05", "close": 64.93, "volume": 880765.0}, {"date": "2024-04-08", "close": 64.34, "volume": 1084669.0}, {"date": "2024-04-09", "close": 64.25, "volume": 1296849.0}, {"date": "2024-04-10", "close": 63.92, "volume": 1185262.0}, {"date": "2024-04-11", "close": 63.68, "volume": 1370700.0}, {"date": "2024-04-12", "close": 62.74, "volume": 941691.0}, {"date": "2024-04-15", "close": 61.68, "volume": 1150184.0}, {"date": "2024-04-16", "close": 61.98, "volume": 1255916.0}, {"date": "2024-04-17", "close": 62.22, "volume": 1008699.0}, {"date": "2024-04-18", "close": 62.13, "volume": 980203.0}, {"date": "2024-04-19", "close": 62.67, "volume": 695101.0}, {"date": "2024-04-22", "close": 63.12, "volume": 967062.0}, {"date": "2024-04-23", "close": 64.2, "volume": 1447218.0}, {"date": "2024-04-24", "close": 64.38, "volume": 1110609.0}, {"date": "2024-04-25", "close": 65.24, "volume": 1081088.0}, {"date": "2024-04-26", "close": 65.3, "volume": 1347866.0}, {"date": "2024-04-29", "close": 66.0, "volume": 1957167.0}, {"date": "2024-04-30", "close": 64.94, "volume": 1908990.0}, {"date": "2024-05-01", "close": 65.56, "volume": 2040972.0}, {"date": "2024-05-02", "close": 66.51, "volume": 1348391.0}, {"date": "2024-05-03", "close": 66.79, "volume": 1211186.0}, {"date": "2024-05-06", "close": 68.0, "volume": 1075725.0}, {"date": "2024-05-07", "close": 67.31, "volume": 1376129.0}, {"date": "2024-05-08", "close": 66.49, "volume": 1696004.0}, {"date": "2024-05-09", "close": 66.54, "volume": 1290821.0}, {"date": "2024-05-10", "close": 66.5, "volume": 834576.0}, {"date": "2024-05-13", "close": 66.2, "volume": 983611.0}, {"date": "2024-05-14", "close": 65.97, "volume": 1139242.0}, {"date": "2024-05-15", "close": 65.93, "volume": 1023231.0}, {"date": "2024-05-16", "close": 65.86, "volume": 1141387.0}, {"date": "2024-05-17", "close": 65.64, "volume": 673427.0}, {"date": "2024-05-20", "close": 66.11, "volume": 784167.0}, {"date": "2024-05-21", "close": 66.58, "volume": 719835.0}, {"date": "2024-05-22", "close": 66.07, "volume": 898182.0}, {"date": "2024-05-23", "close": 65.95, "volume": 845716.0}, {"date": "2024-05-24", "close": 66.37, "volume": 459031.0}, {"date": "2024-05-28", "close": 65.77, "volume": 679341.0}, {"date": "2024-05-29", "close": 64.46, "volume": 1044668.0}, {"date": "2024-05-30", "close": 64.85, "volume": 1064443.0}, {"date": "2024-05-31", "close": 65.66, "volume": 1188330.0}, {"date": "2024-06-03", "close": 64.54, "volume": 1010076.0}, {"date": "2024-06-04", "close": 62.48, "volume": 1474411.0}, {"date": "2024-06-05", "close": 63.22, "volume": 1187195.0}, {"date": "2024-06-06", "close": 62.98, "volume": 735766.0}, {"date": "2024-06-07", "close": 63.08, "volume": 688195.0}, {"date": "2024-06-10", "close": 63.96, "volume": 949919.0}, {"date": "2024-06-11", "close": 63.8, "volume": 675465.0}, {"date": "2024-06-12", "close": 64.39, "volume": 814782.0}, {"date": "2024-06-13", "close": 63.8, "volume": 698387.0}, {"date": "2024-06-14", "close": 63.32, "volume": 613360.0}, {"date": "2024-06-17", "close": 63.78, "volume": 601350.0}, {"date": "2024-06-18", "close": 64.05, "volume": 585116.0}, {"date": "2024-06-20", "close": 64.1, "volume": 578697.0}, {"date": "2024-06-21", "close": 64.09, "volume": 1393401.0}, {"date": "2024-06-24", "close": 64.44, "volume": 838350.0}, {"date": "2024-06-25", "close": 64.4, "volume": 957923.0}, {"date": "2024-06-26", "close": 63.8, "volume": 1207439.0}, {"date": "2024-06-27", "close": 64.2, "volume": 1477173.0}, {"date": "2024-06-28", "close": 64.14, "volume": 2465113.0}, {"date": "2024-07-01", "close": 63.64, "volume": 934341.0}, {"date": "2024-07-02", "close": 63.83, "volume": 757175.0}, {"date": "2024-07-03", "close": 64.39, "volume": 490948.0}, {"date": "2024-07-05", "close": 63.91, "volume": 471733.0}, {"date": "2024-07-08", "close": 63.48, "volume": 545496.0}, {"date": "2024-07-09", "close": 62.54, "volume": 546656.0}, {"date": "2024-07-10", "close": 63.8, "volume": 890296.0}, {"date": "2024-07-11", "close": 64.73, "volume": 947946.0}, {"date": "2024-07-12", "close": 65.29, "volume": 718120.0}, {"date": "2024-07-15", "close": 65.5, "volume": 1027131.0}, {"date": "2024-07-16", "close": 67.6, "volume": 1010500.0}, {"date": "2024-07-17", "close": 67.25, "volume": 976420.0}, {"date": "2024-07-18", "close": 67.08, "volume": 960214.0}, {"date": "2024-07-19", "close": 67.68, "volume": 1610417.0}, {"date": "2024-07-22", "close": 68.38, "volume": 892717.0}, {"date": "2024-07-23", "close": 68.59, "volume": 1995581.0}, {"date": "2024-07-24", "close": 66.39, "volume": 2312898.0}, {"date": "2024-07-25", "close": 66.63, "volume": 1244405.0}, {"date": "2024-07-26", "close": 65.77, "volume": 1383478.0}, {"date": "2024-07-29", "close": 66.57, "volume": 1186136.0}, {"date": "2024-07-30", "close": 66.11, "volume": 709373.0}, {"date": "2024-07-31", "close": 66.59, "volume": 1026496.0}, {"date": "2024-08-01", "close": 65.94, "volume": 817497.0}, {"date": "2024-08-02", "close": 65.31, "volume": 833575.0}, {"date": "2024-08-05", "close": 62.99, "volume": 905968.0}, {"date": "2024-08-06", "close": 63.23, "volume": 602621.0}, {"date": "2024-08-07", "close": 63.05, "volume": 1067335.0}, {"date": "2024-08-08", "close": 63.81, "volume": 635314.0}, {"date": "2024-08-09", "close": 64.27, "volume": 500057.0}, {"date": "2024-08-12", "close": 64.78, "volume": 650965.0}, {"date": "2024-08-13", "close": 64.91, "volume": 602335.0}, {"date": "2024-08-14", "close": 64.83, "volume": 394606.0}, {"date": "2024-08-15", "close": 65.99, "volume": 750998.0}, {"date": "2024-08-16", "close": 65.45, "volume": 539326.0}, {"date": "2024-08-19", "close": 66.53, "volume": 716312.0}, {"date": "2024-08-20", "close": 66.27, "volume": 456448.0}, {"date": "2024-08-21", "close": 66.73, "volume": 377399.0}, {"date": "2024-08-22", "close": 66.71, "volume": 370466.0}, {"date": "2024-08-23", "close": 67.25, "volume": 522654.0}, {"date": "2024-08-26", "close": 67.26, "volume": 492843.0}, {"date": "2024-08-27", "close": 67.98, "volume": 451536.0}, {"date": "2024-08-28", "close": 68.29, "volume": 1027995.0}, {"date": "2024-08-29", "close": 68.64, "volume": 650819.0}, {"date": "2024-08-30", "close": 69.36, "volume": 618991.0}, {"date": "2024-09-03", "close": 67.21, "volume": 735156.0}, {"date": "2024-09-04", "close": 66.73, "volume": 750546.0}, {"date": "2024-09-05", "close": 66.4, "volume": 1020071.0}, {"date": "2024-09-06", "close": 62.04, "volume": 2053417.0}, {"date": "2024-09-09", "close": 61.51, "volume": 1717701.0}, {"date": "2024-09-10", "close": 60.85, "volume": 1093271.0}, {"date": "2024-09-11", "close": 60.91, "volume": 866354.0}, {"date": "2024-09-12", "close": 61.59, "volume": 925038.0}, {"date": "2024-09-13", "close": 62.23, "volume": 946073.0}, {"date": "2024-09-16", "close": 61.79, "volume": 897300.0}, {"date": "2024-09-17", "close": 62.03, "volume": 773678.0}, {"date": "2024-09-18", "close": 62.16, "volume": 1167984.0}, {"date": "2024-09-19", "close": 63.56, "volume": 928599.0}, {"date": "2024-09-20", "close": 63.58, "volume": 1638853.0}, {"date": "2024-09-23", "close": 64.37, "volume": 1018441.0}, {"date": "2024-09-24", "close": 64.68, "volume": 926023.0}, {"date": "2024-09-25", "close": 64.45, "volume": 766977.0}, {"date": "2024-09-26", "close": 64.66, "volume": 825471.0}, {"date": "2024-09-27", "close": 64.18, "volume": 944326.0}, {"date": "2024-09-30", "close": 65.13, "volume": 1088244.0}, {"date": "2024-10-01", "close": 65.75, "volume": 753295.0}, {"date": "2024-10-02", "close": 66.01, "volume": 1044664.0}, {"date": "2024-10-03", "close": 66.36, "volume": 806247.0}, {"date": "2024-10-04", "close": 68.25, "volume": 983351.0}, {"date": "2024-10-07", "close": 68.26, "volume": 869244.0}, {"date": "2024-10-08", "close": 68.33, "volume": 744070.0}, {"date": "2024-10-09", "close": 68.26, "volume": 764303.0}, {"date": "2024-10-10", "close": 67.75, "volume": 917120.0}, {"date": "2024-10-11", "close": 69.09, "volume": 796422.0}, {"date": "2024-10-14", "close": 69.47, "volume": 629799.0}, {"date": "2024-10-15", "close": 67.87, "volume": 1041465.0}, {"date": "2024-10-16", "close": 68.65, "volume": 1035749.0}, {"date": "2024-10-17", "close": 69.43, "volume": 831495.0}, {"date": "2024-10-18", "close": 70.51, "volume": 1171072.0}, {"date": "2024-10-21", "close": 71.08, "volume": 953010.0}, {"date": "2024-10-22", "close": 70.4, "volume": 1967505.0}, {"date": "2024-10-23", "close": 67.25, "volume": 2818609.0}, {"date": "2024-10-24", "close": 67.05, "volume": 1319770.0}, {"date": "2024-10-25", "close": 66.75, "volume": 898255.0}, {"date": "2024-10-28", "close": 67.2, "volume": 1123901.0}, {"date": "2024-10-29", "close": 67.26, "volume": 1375897.0}, {"date": "2024-10-30", "close": 68.28, "volume": 1164179.0}, {"date": "2024-10-31", "close": 67.01, "volume": 1297605.0}, {"date": "2024-11-01", "close": 67.29, "volume": 1020458.0}, {"date": "2024-11-04", "close": 67.38, "volume": 780873.0}, {"date": "2024-11-05", "close": 68.03, "volume": 793308.0}, {"date": "2024-11-06", "close": 70.0, "volume": 1523995.0}, {"date": "2024-11-07", "close": 70.81, "volume": 1183389.0}, {"date": "2024-11-08", "close": 71.59, "volume": 1097934.0}, {"date": "2024-11-11", "close": 72.02, "volume": 1045722.0}, {"date": "2024-11-12", "close": 71.51, "volume": 1100237.0}, {"date": "2024-11-13", "close": 69.97, "volume": 1347384.0}, {"date": "2024-11-14", "close": 60.16, "volume": 6783834.0}, {"date": "2024-11-15", "close": 58.65, "volume": 4063207.0}, {"date": "2024-11-18", "close": 58.15, "volume": 3251941.0}, {"date": "2024-11-19", "close": 58.29, "volume": 2761866.0}, {"date": "2024-11-20", "close": 58.08, "volume": 1562662.0}, {"date": "2024-11-21", "close": 60.23, "volume": 3807519.0}, {"date": "2024-11-22", "close": 61.76, "volume": 2418013.0}, {"date": "2024-11-25", "close": 61.43, "volume": 1882285.0}, {"date": "2024-11-26", "close": 61.59, "volume": 1137147.0}, {"date": "2024-11-27", "close": 61.18, "volume": 855184.0}, {"date": "2024-11-29", "close": 60.83, "volume": 869377.0}, {"date": "2024-12-02", "close": 61.07, "volume": 1068864.0}, {"date": "2024-12-03", "close": 60.86, "volume": 1147449.0}, {"date": "2024-12-04", "close": 61.15, "volume": 645866.0}, {"date": "2024-12-05", "close": 60.4, "volume": 1202742.0}, {"date": "2024-12-06", "close": 59.4, "volume": 1506914.0}, {"date": "2024-12-09", "close": 59.02, "volume": 1008281.0}, {"date": "2024-12-10", "close": 59.25, "volume": 2140883.0}, {"date": "2024-12-11", "close": 59.32, "volume": 2067501.0}, {"date": "2024-12-12", "close": 58.7, "volume": 1325878.0}, {"date": "2024-12-13", "close": 58.47, "volume": 932197.0}, {"date": "2024-12-16", "close": 58.6, "volume": 1702141.0}, {"date": "2024-12-17", "close": 56.82, "volume": 1396179.0}, {"date": "2024-12-18", "close": 55.19, "volume": 1537080.0}, {"date": "2024-12-19", "close": 57.36, "volume": 5192767.0}, {"date": "2024-12-20", "close": 56.99, "volume": 3578336.0}, {"date": "2024-12-23", "close": 57.41, "volume": 945742.0}, {"date": "2024-12-24", "close": 57.23, "volume": 440222.0}, {"date": "2024-12-26", "close": 57.64, "volume": 736018.0}, {"date": "2024-12-27", "close": 57.05, "volume": 611726.0}, {"date": "2024-12-30", "close": 57.3, "volume": 922539.0}, {"date": "2024-12-31", "close": 57.93, "volume": 1504802.0}, {"date": "2025-01-02", "close": 57.88, "volume": 1083750.0}, {"date": "2025-01-03", "close": 59.01, "volume": 1117837.0}, {"date": "2025-01-06", "close": 57.64, "volume": 847287.0}, {"date": "2025-01-07", "close": 57.81, "volume": 1284218.0}, {"date": "2025-01-08", "close": 57.51, "volume": 1369259.0}, {"date": "2025-01-10", "close": 58.34, "volume": 1407278.0}, {"date": "2025-01-13", "close": 59.27, "volume": 942932.0}, {"date": "2025-01-14", "close": 59.11, "volume": 937502.0}, {"date": "2025-01-15", "close": 59.59, "volume": 1235645.0}, {"date": "2025-01-16", "close": 59.8, "volume": 760080.0}, {"date": "2025-01-17", "close": 59.36, "volume": 931450.0}, {"date": "2025-01-21", "close": 60.47, "volume": 1175770.0}, {"date": "2025-01-22", "close": 59.48, "volume": 920857.0}, {"date": "2025-01-23", "close": 57.55, "volume": 1874831.0}, {"date": "2025-01-24", "close": 56.3, "volume": 1897478.0}, {"date": "2025-01-27", "close": 55.69, "volume": 1255531.0}, {"date": "2025-01-28", "close": 54.61, "volume": 1687053.0}, {"date": "2025-01-29", "close": 54.56, "volume": 1337816.0}, {"date": "2025-01-30", "close": 55.81, "volume": 1309354.0}, {"date": "2025-01-31", "close": 54.42, "volume": 2183918.0}, {"date": "2025-02-03", "close": 53.47, "volume": 928183.0}, {"date": "2025-02-04", "close": 53.1, "volume": 964617.0}, {"date": "2025-02-05", "close": 53.76, "volume": 963744.0}, {"date": "2025-02-06", "close": 54.4, "volume": 1082259.0}, {"date": "2025-02-07", "close": 54.56, "volume": 1111779.0}, {"date": "2025-02-10", "close": 55.37, "volume": 1365319.0}, {"date": "2025-02-11", "close": 54.74, "volume": 893377.0}, {"date": "2025-02-12", "close": 53.3, "volume": 2033490.0}, {"date": "2025-02-13", "close": 52.45, "volume": 1886050.0}, {"date": "2025-02-14", "close": 51.98, "volume": 1556687.0}, {"date": "2025-02-18", "close": 52.16, "volume": 1522742.0}, {"date": "2025-02-19", "close": 51.62, "volume": 1810873.0}, {"date": "2025-02-20", "close": 50.74, "volume": 2029226.0}, {"date": "2025-02-21", "close": 49.14, "volume": 2616733.0}, {"date": "2025-02-24", "close": 50.17, "volume": 6217154.0}, {"date": "2025-02-25", "close": 48.24, "volume": 3164042.0}, {"date": "2025-02-26", "close": 47.88, "volume": 2564901.0}, {"date": "2025-02-27", "close": 48.29, "volume": 2093983.0}, {"date": "2025-02-28", "close": 49.03, "volume": 2096292.0}, {"date": "2025-03-03", "close": 48.31, "volume": 2372182.0}, {"date": "2025-03-04", "close": 49.34, "volume": 2938374.0}, {"date": "2025-03-05", "close": 50.17, "volume": 2595784.0}, {"date": "2025-03-06", "close": 50.04, "volume": 3500475.0}, {"date": "2025-03-07", "close": 51.84, "volume": 2486555.0}, {"date": "2025-03-10", "close": 51.16, "volume": 3193804.0}, {"date": "2025-03-11", "close": 50.73, "volume": 1974154.0}, {"date": "2025-03-12", "close": 50.65, "volume": 1689742.0}, {"date": "2025-03-13", "close": 50.01, "volume": 1227893.0}, {"date": "2025-03-14", "close": 50.66, "volume": 1456148.0}, {"date": "2025-03-17", "close": 51.05, "volume": 1620479.0}, {"date": "2025-03-18", "close": 50.92, "volume": 1108174.0}, {"date": "2025-03-19", "close": 51.3, "volume": 1251046.0}, {"date": "2025-03-20", "close": 50.04, "volume": 1308424.0}, {"date": "2025-03-21", "close": 50.13, "volume": 1193154.0}, {"date": "2025-03-24", "close": 51.34, "volume": 989592.0}, {"date": "2025-03-25", "close": 51.43, "volume": 704351.0}, {"date": "2025-03-26", "close": 50.98, "volume": 703248.0}, {"date": "2025-03-27", "close": 51.18, "volume": 837625.0}, {"date": "2025-03-28", "close": 50.35, "volume": 900155.0}, {"date": "2025-03-31", "close": 49.81, "volume": 1238642.0}, {"date": "2025-04-01", "close": 49.93, "volume": 1028055.0}, {"date": "2025-04-02", "close": 53.78, "volume": 3409747.0}, {"date": "2025-04-03", "close": 51.3, "volume": 2353352.0}, {"date": "2025-04-04", "close": 47.54, "volume": 2395486.0}, {"date": "2025-04-07", "close": 46.2, "volume": 2179553.0}, {"date": "2025-04-08", "close": 46.75, "volume": 2147517.0}, {"date": "2025-04-09", "close": 50.52, "volume": 2226855.0}, {"date": "2025-04-10", "close": 48.95, "volume": 1464470.0}, {"date": "2025-04-11", "close": 50.33, "volume": 1064483.0}, {"date": "2025-04-14", "close": 50.58, "volume": 1109862.0}, {"date": "2025-04-15", "close": 50.25, "volume": 707432.0}, {"date": "2025-04-16", "close": 50.3, "volume": 954958.0}, {"date": "2025-04-17", "close": 50.51, "volume": 516106.0}, {"date": "2025-04-21", "close": 50.1, "volume": 1400956.0}, {"date": "2025-04-22", "close": 50.8, "volume": 808223.0}, {"date": "2025-04-23", "close": 51.75, "volume": 1113396.0}, {"date": "2025-04-24", "close": 53.5, "volume": 1439053.0}, {"date": "2025-04-25", "close": 53.05, "volume": 1060807.0}, {"date": "2025-04-28", "close": 52.91, "volume": 1185542.0}, {"date": "2025-04-29", "close": 52.88, "volume": 781608.0}, {"date": "2025-04-30", "close": 52.81, "volume": 966105.0}, {"date": "2025-05-01", "close": 52.52, "volume": 1028788.0}, {"date": "2025-05-02", "close": 52.08, "volume": 1914521.0}, {"date": "2025-05-05", "close": 51.57, "volume": 2238077.0}, {"date": "2025-05-06", "close": 54.18, "volume": 2685009.0}, {"date": "2025-05-07", "close": 54.42, "volume": 4066109.0}, {"date": "2025-05-08", "close": 54.82, "volume": 1958816.0}, {"date": "2025-05-09", "close": 55.2, "volume": 1306784.0}, {"date": "2025-05-12", "close": 56.06, "volume": 983090.0}, {"date": "2025-05-13", "close": 55.96, "volume": 847065.0}, {"date": "2025-05-14", "close": 55.66, "volume": 959365.0}, {"date": "2025-05-15", "close": 55.83, "volume": 1379957.0}, {"date": "2025-05-16", "close": 56.12, "volume": 1082592.0}, {"date": "2025-05-19", "close": 55.45, "volume": 893987.0}, {"date": "2025-05-20", "close": 55.33, "volume": 754495.0}, {"date": "2025-05-21", "close": 52.07, "volume": 2862471.0}, {"date": "2025-05-22", "close": 52.34, "volume": 1022426.0}, {"date": "2025-05-23", "close": 51.12, "volume": 1175512.0}, {"date": "2025-05-27", "close": 52.44, "volume": 1811157.0}, {"date": "2025-05-28", "close": 51.48, "volume": 1471004.0}, {"date": "2025-05-29", "close": 51.43, "volume": 1024070.0}, {"date": "2025-05-30", "close": 52.19, "volume": 1445305.0}, {"date": "2025-06-02", "close": 51.09, "volume": 1155316.0}, {"date": "2025-06-03", "close": 51.99, "volume": 1230335.0}, {"date": "2025-06-04", "close": 52.0, "volume": 870478.0}, {"date": "2025-06-05", "close": 52.34, "volume": 1123744.0}, {"date": "2025-06-06", "close": 53.57, "volume": 1212876.0}, {"date": "2025-06-09", "close": 52.85, "volume": 1053598.0}, {"date": "2025-06-10", "close": 52.79, "volume": 618354.0}, {"date": "2025-06-11", "close": 53.31, "volume": 1275029.0}, {"date": "2025-06-12", "close": 53.69, "volume": 849710.0}, {"date": "2025-06-13", "close": 53.46, "volume": 942088.0}, {"date": "2025-06-16", "close": 53.11, "volume": 899642.0}, {"date": "2025-06-17", "close": 52.98, "volume": 697661.0}, {"date": "2025-06-18", "close": 52.78, "volume": 734454.0}, {"date": "2025-06-20", "close": 48.93, "volume": 5150132.0}, {"date": "2025-06-23", "close": 47.63, "volume": 2381750.0}, {"date": "2025-06-24", "close": 47.82, "volume": 2369598.0}, {"date": "2025-06-25", "close": 48.06, "volume": 1776942.0}, {"date": "2025-06-26", "close": 49.03, "volume": 1396596.0}, {"date": "2025-06-27", "close": 48.2, "volume": 2198311.0}, {"date": "2025-06-30", "close": 47.94, "volume": 1252028.0}, {"date": "2025-07-01", "close": 48.15, "volume": 1718471.0}, {"date": "2025-07-02", "close": 47.45, "volume": 1469000.0}, {"date": "2025-07-03", "close": 47.62, "volume": 823811.0}, {"date": "2025-07-07", "close": 46.96, "volume": 1984012.0}, {"date": "2025-07-08", "close": 47.36, "volume": 1473663.0}, {"date": "2025-07-09", "close": 47.72, "volume": 1198098.0}, {"date": "2025-07-10", "close": 47.14, "volume": 1300978.0}, {"date": "2025-07-11", "close": 46.43, "volume": 1077995.0}, {"date": "2025-07-14", "close": 46.88, "volume": 1297762.0}, {"date": "2025-07-15", "close": 45.52, "volume": 1268628.0}, {"date": "2025-07-16", "close": 46.77, "volume": 1630621.0}, {"date": "2025-07-17", "close": 47.07, "volume": 970511.0}, {"date": "2025-07-18", "close": 46.56, "volume": 913548.0}, {"date": "2025-07-21", "close": 45.99, "volume": 845895.0}, {"date": "2025-07-22", "close": 47.07, "volume": 1722682.0}, {"date": "2025-07-23", "close": 47.54, "volume": 844341.0}, {"date": "2025-07-24", "close": 47.09, "volume": 1130567.0}, {"date": "2025-07-25", "close": 47.15, "volume": 2181350.0}, {"date": "2025-07-28", "close": 46.62, "volume": 1402486.0}, {"date": "2025-07-29", "close": 46.58, "volume": 1270531.0}, {"date": "2025-07-30", "close": 45.52, "volume": 1906183.0}, {"date": "2025-07-31", "close": 46.74, "volume": 3400628.0}, {"date": "2025-08-01", "close": 46.49, "volume": 2488685.0}, {"date": "2025-08-04", "close": 48.08, "volume": 1663550.0}, {"date": "2025-08-05", "close": 49.65, "volume": 2228299.0}, {"date": "2025-08-06", "close": 49.62, "volume": 2293277.0}, {"date": "2025-08-07", "close": 49.85, "volume": 1806150.0}, {"date": "2025-08-08", "close": 49.88, "volume": 1643900.0}, {"date": "2025-08-11", "close": 49.34, "volume": 1572981.0}, {"date": "2025-08-12", "close": 49.79, "volume": 968551.0}, {"date": "2025-08-13", "close": 50.46, "volume": 1784370.0}, {"date": "2025-08-14", "close": 49.83, "volume": 1020352.0}, {"date": "2025-08-15", "close": 49.6, "volume": 1135421.0}, {"date": "2025-08-18", "close": 49.78, "volume": 1290226.0}, {"date": "2025-08-19", "close": 49.87, "volume": 866361.0}, {"date": "2025-08-20", "close": 49.62, "volume": 1008496.0}, {"date": "2025-08-21", "close": 49.6, "volume": 749938.0}, {"date": "2025-08-22", "close": 51.06, "volume": 934628.0}, {"date": "2025-08-25", "close": 50.99, "volume": 1080994.0}, {"date": "2025-08-26", "close": 51.19, "volume": 1193988.0}, {"date": "2025-08-27", "close": 51.61, "volume": 1364663.0}, {"date": "2025-08-28", "close": 51.28, "volume": 1081500.0}, {"date": "2025-08-29", "close": 50.46, "volume": 978607.0}, {"date": "2025-09-02", "close": 50.24, "volume": 1299576.0}, {"date": "2025-09-03", "close": 50.02, "volume": 1242670.0}, {"date": "2025-09-04", "close": 48.94, "volume": 1342957.0}, {"date": "2025-09-05", "close": 49.66, "volume": 839806.0}, {"date": "2025-09-08", "close": 49.27, "volume": 1024283.0}, {"date": "2025-09-09", "close": 49.31, "volume": 736376.0}, {"date": "2025-09-10", "close": 49.81, "volume": 1031824.0}, {"date": "2025-09-11", "close": 49.48, "volume": 2070628.0}, {"date": "2025-09-12", "close": 49.39, "volume": 840914.0}, {"date": "2025-09-15", "close": 48.78, "volume": 799480.0}, {"date": "2025-09-16", "close": 48.22, "volume": 720793.0}, {"date": "2025-09-17", "close": 48.8, "volume": 879889.0}, {"date": "2025-09-18", "close": 49.37, "volume": 1066507.0}, {"date": "2025-09-19", "close": 48.77, "volume": 1789915.0}, {"date": "2025-09-22", "close": 48.66, "volume": 888247.0}, {"date": "2025-09-23", "close": 47.84, "volume": 1136295.0}, {"date": "2025-09-24", "close": 49.51, "volume": 3231439.0}, {"date": "2025-09-25", "close": 47.0, "volume": 3123045.0}, {"date": "2025-09-26", "close": 47.35, "volume": 1149312.0}, {"date": "2025-09-29", "close": 46.94, "volume": 1049488.0}, {"date": "2025-09-30", "close": 47.29, "volume": 1027961.0}, {"date": "2025-10-01", "close": 47.77, "volume": 959831.0}, {"date": "2025-10-02", "close": 47.12, "volume": 943014.0}, {"date": "2025-10-03", "close": 47.42, "volume": 1145243.0}, {"date": "2025-10-06", "close": 47.45, "volume": 1060223.0}, {"date": "2025-10-07", "close": 46.83, "volume": 911135.0}, {"date": "2025-10-08", "close": 46.89, "volume": 560805.0}, {"date": "2025-10-09", "close": 45.26, "volume": 1082006.0}, {"date": "2025-10-10", "close": 43.25, "volume": 2051280.0}, {"date": "2025-10-13", "close": 44.71, "volume": 2084024.0}, {"date": "2025-10-14", "close": 44.89, "volume": 1068278.0}, {"date": "2025-10-15", "close": 44.11, "volume": 1005594.0}, {"date": "2025-10-16", "close": 43.76, "volume": 887535.0}, {"date": "2025-10-17", "close": 43.38, "volume": 818411.0}, {"date": "2025-10-20", "close": 43.52, "volume": 1166370.0}, {"date": "2025-10-21", "close": 44.5, "volume": 1449419.0}, {"date": "2025-10-22", "close": 43.37, "volume": 1218691.0}, {"date": "2025-10-23", "close": 44.37, "volume": 1628821.0}, {"date": "2025-10-24", "close": 44.08, "volume": 1665746.0}, {"date": "2025-10-27", "close": 43.8, "volume": 1460042.0}, {"date": "2025-10-28", "close": 43.05, "volume": 1276975.0}, {"date": "2025-10-29", "close": 42.89, "volume": 1505553.0}, {"date": "2025-10-30", "close": 41.51, "volume": 3192557.0}, {"date": "2025-10-31", "close": 42.84, "volume": 2822236.0}, {"date": "2025-11-03", "close": 41.65, "volume": 1504256.0}, {"date": "2025-11-04", "close": 42.4, "volume": 1522704.0}, {"date": "2025-11-05", "close": 42.77, "volume": 1296617.0}, {"date": "2025-11-06", "close": 41.68, "volume": 1202683.0}, {"date": "2025-11-07", "close": 42.62, "volume": 1380522.0}, {"date": "2025-11-10", "close": 42.39, "volume": 843413.0}, {"date": "2025-11-11", "close": 42.43, "volume": 647030.0}, {"date": "2025-11-12", "close": 42.53, "volume": 673285.0}, {"date": "2025-11-13", "close": 42.26, "volume": 824925.0}, {"date": "2025-11-14", "close": 42.07, "volume": 841162.0}, {"date": "2025-11-17", "close": 40.58, "volume": 1174376.0}, {"date": "2025-11-18", "close": 40.79, "volume": 739978.0}, {"date": "2025-11-19", "close": 40.5, "volume": 927829.0}, {"date": "2025-11-20", "close": 39.78, "volume": 932033.0}, {"date": "2025-11-21", "close": 40.32, "volume": 1556953.0}, {"date": "2025-11-24", "close": 39.84, "volume": 1136647.0}, {"date": "2025-11-25", "close": 40.74, "volume": 1441877.0}, {"date": "2025-11-26", "close": 40.77, "volume": 1058713.0}, {"date": "2025-11-28", "close": 41.22, "volume": 529721.0}, {"date": "2025-12-01", "close": 41.77, "volume": 1614017.0}, {"date": "2025-12-02", "close": 43.68, "volume": 2491366.0}, {"date": "2025-12-03", "close": 43.77, "volume": 1179225.0}, {"date": "2025-12-04", "close": 44.59, "volume": 1762386.0}, {"date": "2025-12-05", "close": 44.3, "volume": 1270904.0}, {"date": "2025-12-08", "close": 43.61, "volume": 1035813.0}, {"date": "2025-12-09", "close": 43.6, "volume": 726768.0}, {"date": "2025-12-10", "close": 43.6, "volume": 997694.0}, {"date": "2025-12-11", "close": 44.02, "volume": 984410.0}, {"date": "2025-12-12", "close": 43.48, "volume": 850598.0}, {"date": "2025-12-15", "close": 43.08, "volume": 1937486.0}, {"date": "2025-12-16", "close": 42.59, "volume": 2228787.0}, {"date": "2025-12-17", "close": 42.89, "volume": 1002321.0}, {"date": "2025-12-18", "close": 42.8, "volume": 983791.0}, {"date": "2025-12-19", "close": 40.3, "volume": 5408315.0}, {"date": "2025-12-22", "close": 40.13, "volume": 1820944.0}, {"date": "2025-12-23", "close": 39.98, "volume": 1328587.0}, {"date": "2025-12-24", "close": 40.23, "volume": 577073.0}, {"date": "2025-12-26", "close": 40.22, "volume": 646093.0}, {"date": "2025-12-29", "close": 40.21, "volume": 2141927.0}, {"date": "2025-12-30", "close": 40.65, "volume": 1159728.0}, {"date": "2025-12-31", "close": 40.2, "volume": 850561.0}, {"date": "2026-01-02", "close": 40.51, "volume": 1778623.0}, {"date": "2026-01-05", "close": 43.23, "volume": 2531275.0}, {"date": "2026-01-06", "close": 43.0, "volume": 2027661.0}, {"date": "2026-01-07", "close": 42.25, "volume": 1457691.0}, {"date": "2026-01-08", "close": 43.69, "volume": 1513579.0}, {"date": "2026-01-09", "close": 44.36, "volume": 1153385.0}, {"date": "2026-01-12", "close": 44.29, "volume": 1128635.0}, {"date": "2026-01-13", "close": 44.01, "volume": 1307258.0}, {"date": "2026-01-14", "close": 44.02, "volume": 1441670.0}, {"date": "2026-01-15", "close": 44.98, "volume": 1446915.0}, {"date": "2026-01-16", "close": 44.68, "volume": 1039536.0}, {"date": "2026-01-20", "close": 43.48, "volume": 949599.0}, {"date": "2026-01-21", "close": 44.32, "volume": 885407.0}, {"date": "2026-01-22", "close": 44.44, "volume": 838789.0}, {"date": "2026-01-23", "close": 44.37, "volume": 1452332.0}, {"date": "2026-01-26", "close": 43.43, "volume": 855859.0}, {"date": "2026-01-27", "close": 43.15, "volume": 623442.0}, {"date": "2026-01-28", "close": 43.16, "volume": 767629.0}, {"date": "2026-01-29", "close": 43.23, "volume": 2496553.0}, {"date": "2026-01-30", "close": 42.81, "volume": 1200656.0}, {"date": "2026-02-02", "close": 42.52, "volume": 1463114.0}, {"date": "2026-02-03", "close": 41.63, "volume": 1184597.0}, {"date": "2026-02-04", "close": 42.64, "volume": 1611239.0}, {"date": "2026-02-05", "close": 42.1, "volume": 1456756.0}, {"date": "2026-02-06", "close": 43.49, "volume": 1493118.0}, {"date": "2026-02-09", "close": 44.12, "volume": 1307717.0}, {"date": "2026-02-10", "close": 43.8, "volume": 929534.0}, {"date": "2026-02-11", "close": 40.9, "volume": 1929853.0}, {"date": "2026-02-12", "close": 40.15, "volume": 1244394.0}, {"date": "2026-02-13", "close": 41.3, "volume": 965252.0}, {"date": "2026-02-17", "close": 41.26, "volume": 1628413.0}, {"date": "2026-02-18", "close": 42.15, "volume": 1114688.0}, {"date": "2026-02-19", "close": 43.03, "volume": 1337616.0}, {"date": "2026-02-20", "close": 42.71, "volume": 1151129.0}, {"date": "2026-02-23", "close": 40.33, "volume": 874716.0}, {"date": "2026-02-24", "close": 40.4, "volume": 1075821.0}, {"date": "2026-02-25", "close": 40.81, "volume": 2236063.0}, {"date": "2026-02-26", "close": 42.04, "volume": 2263789.0}, {"date": "2026-02-27", "close": 42.23, "volume": 1442727.0}, {"date": "2026-03-02", "close": 41.55, "volume": 1629993.0}, {"date": "2026-03-03", "close": 40.98, "volume": 1457646.0}, {"date": "2026-03-04", "close": 40.53, "volume": 2751998.0}, {"date": "2026-03-05", "close": 40.13, "volume": 1090807.0}, {"date": "2026-03-06", "close": 40.0, "volume": 2290986.0}, {"date": "2026-03-09", "close": 39.38, "volume": 2113806.0}, {"date": "2026-03-10", "close": 37.87, "volume": 2122798.0}, {"date": "2026-03-11", "close": 37.66, "volume": 1081163.0}, {"date": "2026-03-12", "close": 36.79, "volume": 1408955.0}, {"date": "2026-03-13", "close": 36.65, "volume": 1157507.0}, {"date": "2026-03-16", "close": 36.56, "volume": 1380469.0}, {"date": "2026-03-17", "close": 37.12, "volume": 934247.0}, {"date": "2026-03-18", "close": 36.53, "volume": 940292.0}, {"date": "2026-03-19", "close": 37.09, "volume": 1627663.0}, {"date": "2026-03-20", "close": 37.29, "volume": 2555851.0}, {"date": "2026-03-23", "close": 37.84, "volume": 1496604.0}, {"date": "2026-03-24", "close": 37.46, "volume": 1208601.0}, {"date": "2026-03-25", "close": 37.74, "volume": 1183893.0}, {"date": "2026-03-26", "close": 37.53, "volume": 984096.0}, {"date": "2026-03-27", "close": 37.0, "volume": 1835276.0}, {"date": "2026-03-30", "close": 35.81, "volume": 1607967.0}, {"date": "2026-03-31", "close": 36.86, "volume": 1643444.0}, {"date": "2026-04-01", "close": 37.52, "volume": 1174609.0}, {"date": "2026-04-02", "close": 38.05, "volume": 939836.0}, {"date": "2026-04-06", "close": 37.63, "volume": 1136954.0}, {"date": "2026-04-07", "close": 37.75, "volume": 782299.0}, {"date": "2026-04-08", "close": 38.3, "volume": 1372905.0}, {"date": "2026-04-09", "close": 37.5, "volume": 1464606.0}, {"date": "2026-04-10", "close": 36.67, "volume": 2001754.0}, {"date": "2026-04-13", "close": 36.89, "volume": 1460675.0}, {"date": "2026-04-14", "close": 36.36, "volume": 2260050.0}, {"date": "2026-04-15", "close": 36.7, "volume": 1211082.0}, {"date": "2026-04-16", "close": 36.69, "volume": 1219296.0}, {"date": "2026-04-17", "close": 36.42, "volume": 1486830.0}, {"date": "2026-04-20", "close": 36.46, "volume": 1499242.0}, {"date": "2026-04-21", "close": 36.71, "volume": 1247398.0}, {"date": "2026-04-22", "close": 36.0, "volume": 1072392.0}, {"date": "2026-04-23", "close": 35.23, "volume": 1559900.0}, {"date": "2026-04-24", "close": 35.23, "volume": 1026964.0}, {"date": "2026-04-27", "close": 35.29, "volume": 1149153.0}, {"date": "2026-04-28", "close": 36.0, "volume": 1121970.0}, {"date": "2026-04-29", "close": 36.02, "volume": 1165544.0}, {"date": "2026-04-30", "close": 37.49, "volume": 1738942.0}, {"date": "2026-05-01", "close": 37.45, "volume": 1507830.0}, {"date": "2026-05-04", "close": 38.67, "volume": 2603474.0}, {"date": "2026-05-05", "close": 36.58, "volume": 3885613.0}, {"date": "2026-05-06", "close": 35.11, "volume": 2433696.0}, {"date": "2026-05-07", "close": 33.2, "volume": 2882495.0}, {"date": "2026-05-08", "close": 32.54, "volume": 2547959.0}, {"date": "2026-05-11", "close": 32.47, "volume": 1946361.0}, {"date": "2026-05-12", "close": 32.08, "volume": 1793455.0}, {"date": "2026-05-13", "close": 30.5, "volume": 2518877.0}, {"date": "2026-05-14", "close": 30.88, "volume": 2207571.0}, {"date": "2026-05-15", "close": 30.06, "volume": 1539598.0}, {"date": "2026-05-18", "close": 32.24, "volume": 2579649.0}, {"date": "2026-05-19", "close": 31.85, "volume": 2391289.0}, {"date": "2026-05-20", "close": 32.33, "volume": 1537173.0}, {"date": "2026-05-21", "close": 32.1, "volume": 1180548.0}, {"date": "2026-05-22", "close": 33.46, "volume": 1649315.0}, {"date": "2026-05-26", "close": 33.52, "volume": 1617627.0}, {"date": "2026-05-27", "close": 33.01, "volume": 1437409.0}, {"date": "2026-05-28", "close": 34.44, "volume": 2335074.0}, {"date": "2026-05-29", "close": 34.95, "volume": 3978097.0}, {"date": "2026-06-01", "close": 35.65, "volume": 2129182.0}, {"date": "2026-06-02", "close": 35.72, "volume": 3528725.0}, {"date": "2026-06-03", "close": 35.73, "volume": 2247464.0}, {"date": "2026-06-04", "close": 36.13, "volume": 1581678.0}, {"date": "2026-06-05", "close": 35.56, "volume": 1251453.0}, {"date": "2026-06-08", "close": 35.21, "volume": 1200171.0}, {"date": "2026-06-09", "close": 35.32, "volume": 1242548.0}, {"date": "2026-06-10", "close": 34.22, "volume": 1202407.0}, {"date": "2026-06-11", "close": 35.36, "volume": 1477206.0}, {"date": "2026-06-12", "close": 35.84, "volume": 1044333.0}, {"date": "2026-06-15", "close": 34.82, "volume": 1506583.0}, {"date": "2026-06-16", "close": 35.03, "volume": 1268556.0}, {"date": "2026-06-17", "close": 33.92, "volume": 1434367.0}, {"date": "2026-06-18", "close": 32.82, "volume": 4001332.0}, {"date": "2026-06-22", "close": 32.11, "volume": 1574800.0}, {"date": "2026-06-23", "close": 33.2, "volume": 1616116.0}, {"date": "2026-06-24", "close": 33.19, "volume": 1338043.0}, {"date": "2026-06-25", "close": 32.25, "volume": 1338208.0}, {"date": "2026-06-26", "close": 33.37, "volume": 2412974.0}, {"date": "2026-06-29", "close": 33.71, "volume": 3975475.0}, {"date": "2026-06-30", "close": 34.53, "volume": 2486452.0}, {"date": "2026-07-01", "close": 34.67, "volume": 2395200.0}, {"date": "2026-07-02", "close": 36.41, "volume": 2030413.0}, {"date": "2026-07-06", "close": 37.43, "volume": 2454087.0}, {"date": "2026-07-07", "close": 36.67, "volume": 2094488.0}, {"date": "2026-07-08", "close": 36.27, "volume": 1188816.0}, {"date": "2026-07-09", "close": 35.82, "volume": 1341692.0}, {"date": "2026-07-10", "close": 35.47, "volume": 1031938.0}, {"date": "2026-07-13", "close": 35.75, "volume": 1291237.0}, {"date": "2026-07-14", "close": 35.51, "volume": 1581945.0}, {"date": "2026-07-15", "close": 35.98, "volume": 1607998.0}, {"date": "2026-07-16", "close": 36.18, "volume": 1190800.0}, {"date": "2026-07-17", "close": 35.07, "volume": 1291570.0}, {"date": "2026-07-20", "close": 34.57, "volume": 1470422.0}, {"date": "2026-07-21", "close": 34.39, "volume": 1391970.0}, {"date": "2026-07-22", "close": 35.62, "volume": 1310837.0}, {"date": "2026-07-23", "close": 36.35, "volume": 1723131.0}, {"date": "2026-07-24", "close": 36.93, "volume": 1800712.0}, {"date": "2026-07-27", "close": 36.82, "volume": 1296328.0}, {"date": "2026-07-28", "close": 37.4, "volume": 1809984.0}, {"date": "2026-07-29", "close": 35.93, "volume": 2797130.0}, {"date": "2026-07-30", "close": 34.37, "volume": 3960199.0}, {"date": "2026-07-31", "close": 36.61, "volume": 3842718.0}, {"date": "2026-08-03", "close": 37.09, "volume": 1645156.0}, {"date": "2026-08-04", "close": 37.83, "volume": 1171786.0}, {"date": "2026-08-05", "close": 36.33, "volume": 1364008.0}, {"date": "2026-08-06", "close": 37.57, "volume": 1768929.0}, {"date": "2026-08-07", "close": 38.04, "volume": 1096210.0}, {"date": "2026-08-10", "close": 38.29, "volume": 1103917.0}, {"date": "2026-08-11", "close": 37.56, "volume": 1261626.0}, {"date": "2026-08-12", "close": 38.1, "volume": 1157817.0}, {"date": "2026-08-13", "close": 38.16, "volume": 880146.0}, {"date": "2026-08-14", "close": 38.37, "volume": 1310829.0}, {"date": "2026-08-17", "close": 37.55, "volume": 1246944.0}, {"date": "2026-08-18", "close": 37.62, "volume": 979694.0}, {"date": "2026-08-19", "close": 37.97, "volume": 1698599.0}, {"date": "2026-08-20", "close": 37.9, "volume": 1151280.0}, {"date": "2026-08-21", "close": 38.58, "volume": 1163788.0}, {"date": "2026-08-24", "close": 37.69, "volume": 942029.0}, {"date": "2026-08-25", "close": 37.69, "volume": 1009474.0}, {"date": "2026-08-26", "close": 37.93, "volume": 687432.0}, {"date": "2026-08-27", "close": 38.19, "volume": 1243973.0}, {"date": "2026-08-28", "close": 38.03, "volume": 1121813.0}, {"date": "2026-08-31", "close": 37.5, "volume": 1253738.0}, {"date": "2026-09-01", "close": 36.96, "volume": 963618.0}, {"date": "2026-09-02", "close": 36.93, "volume": 1006795.0}, {"date": "2026-09-03", "close": 37.29, "volume": 820257.0}, {"date": "2026-09-04", "close": 36.82, "volume": 1036071.0}, {"date": "2026-09-08", "close": 37.04, "volume": 1904403.0}, {"date": "2026-09-09", "close": 36.14, "volume": 1050735.0}, {"date": "2026-09-10", "close": 36.45, "volume": 752821.0}, {"date": "2026-09-11", "close": 36.59, "volume": 1347905.0}, {"date": "2026-09-14", "close": 36.8, "volume": 746400.0}, {"date": "2026-09-15", "close": 37.32, "volume": 1416677.0}, {"date": "2026-09-16", "close": 36.6, "volume": 1390043.0}, {"date": "2026-09-17", "close": 36.7, "volume": 1093568.0}, {"date": "2026-09-18", "close": 35.54, "volume": 2787841.0}, {"date": "2026-09-21", "close": 35.74, "volume": 1299893.0}, {"date": "2026-09-22", "close": 35.01, "volume": 2038512.0}, {"date": "2026-09-23", "close": 35.34, "volume": 1375110.0}, {"date": "2026-09-24", "close": 34.81, "volume": 1175388.0}, {"date": "2026-09-25", "close": 34.54, "volume": 1402946.0}, {"date": "2026-09-28", "close": 34.84, "volume": 1967825.0}, {"date": "2026-09-29", "close": 35.13, "volume": 2241597.0}, {"date": "2026-09-30", "close": 35.16, "volume": 1783424.0}, {"date": "2026-10-01", "close": 35.05, "volume": 1653175.0}, {"date": "2026-10-02", "close": 34.24, "volume": 1897855.0}, {"date": "2026-10-05", "close": 34.52, "volume": 1596402.0}, {"date": "2026-10-06", "close": 34.61, "volume": 1734629.0}, {"date": "2026-10-07", "close": 33.89, "volume": 1470137.0}, {"date": "2026-10-08", "close": 35.18, "volume": 2081107.0}, {"date": "2026-10-09", "close": 35.34, "volume": 1176931.0}, {"date": "2026-10-12", "close": 35.19, "volume": 907166.0}, {"date": "2026-10-13", "close": 35.41, "volume": 1115113.0}, {"date": "2026-10-14", "close": 35.23, "volume": 1095688.0}, {"date": "2026-10-15", "close": 36.44, "volume": 1769409.0}, {"date": "2026-10-16", "close": 36.38, "volume": 1366251.0}, {"date": "2026-10-19", "close": 36.76, "volume": 1090639.0}, {"date": "2026-10-20", "close": 36.84, "volume": 1319320.0}, {"date": "2026-10-21", "close": 37.31, "volume": 1206867.0}, {"date": "2026-10-22", "close": 39.53, "volume": 3041061.0}, {"date": "2026-10-23", "close": 39.23, "volume": 1359531.0}, {"date": "2026-10-26", "close": 40.02, "volume": 1973589.0}], "refreshing": true}