{"ticker": "LPX", "overview": {"cik": "60519", "ticker": "LPX", "name": "LOUISIANA-PACIFIC CORP", "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "sic": "2400", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381001", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001193125-26-378332", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0000060519-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000524", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000060519-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000060519-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000060519-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296407", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000060519-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272584", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006109", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000060519-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000386", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002469", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216956", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216874", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216864", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216851", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216838", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216827", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216771", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000060519-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000060519-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000060519-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000060519-26-000014", "price_sensitive": true}]}, "description": "LOUISIANA-PACIFIC CORP trades as LPX on the NYSE and is registered in the United States, classified under Lumber & Wood Products (No Furniture) (SIC 2400). Privy Trades holds 784 insider filings for the company, from March 2002 to June 2026. Across those, 32 insiders disclosed 15 open-market purchases totalling $9.40M against 140 sales totalling $116.41M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 15, "buy_sum": 9404358.079, "sell_n": 140, "sell_sum": 116408955.92039658, "net": -107004597.84139659, "insiders": 32, "first_date": "2002-03-18", "last_date": "2026-06-15"}, "metrics": {"ticker": "LPX", "has_prices": true, "as_of": "2026-08-07", "last": 78.51, "prev_close": 75.91, "change": 2.6000000000000085, "change_pct": 0.034251086813331694, "session_volume": 1151948.0, "vwap_5": 76.37637192247458, "vwap_20": 74.45717420375014, "vwap_60": 74.59288831519994, "vwap_250": 81.48023078429847, "high_52w": 98.57, "low_52w": 67.02, "avg_volume_20": 1269358.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-381001", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Aaron Howald", "who_key": "Howald Aaron", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "CFO files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2145578/000119312526381001/0001193125-26-381001-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90216}, {"id": "13DG-0000080255-26-000524", "src": "13DG", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Louisiana-Pacific Corp", "who_key": "LOUISIANA-PACIFIC CORP", "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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "LOUISIANA-PACIFIC CORP moves to a 4.6% passive stake in LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/0000080255-26-000524-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "0001193125-26-296407", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Anthony Hamill", "who_key": "Hamill Anthony", "role": "SVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 83694.23999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Insider files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526296407/0001193125-26-296407-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179496}, {"id": "0001193125-26-272584", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Lizanne M. Bruce", "who_key": "Bruce Lizanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 89237.60999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Board member offloads $89K of LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526272584/0001193125-26-272584-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202536}, {"id": "13DG-0000080255-26-000386", "src": "13DG", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Louisiana-Pacific Corp", "who_key": "LOUISIANA-PACIFIC CORP", "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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "LOUISIANA-PACIFIC CORP takes a 6.2% passive stake in LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/0000080255-26-000386-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0000902664-26-002469", "src": "13DG", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Eminence Capital, LP", "who_key": "EMINENCE CAPITAL, LP", "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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "EMINENCE CAPITAL, LP moves to a 3.6% passive stake in LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1107310/0000902664-26-002469-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001193125-26-216771", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Kelly Hefner Barrett", "who_key": "BARRETT KELLY HEFNER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526216771/0001193125-26-216771-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001193125-26-216827", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Lizanne M. Bruce", "who_key": "Bruce Lizanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526216827/0001193125-26-216827-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001193125-26-216838", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "F. Nicholas Grasberger III", "who_key": "GRASBERGER F NICHOLAS  III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526216838/0001193125-26-216838-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001193125-26-216851", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Stephen E. Macadam", "who_key": "Macadam Stephen E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526216851/0001193125-26-216851-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001193125-26-216864", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "JeanMichel Ribieras", "who_key": "Ribieras JeanMichel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526216864/0001193125-26-216864-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001193125-26-216874", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Ty R. Silberhorn", "who_key": "Silberhorn Ty R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526216874/0001193125-26-216874-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001193125-26-216956", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Jose A. Bayardo", "who_key": "Bayardo Jose A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Director files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526216956/0001193125-26-216956-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001193125-26-147775", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Jason Paul Ringblom", "who_key": "Ringblom Jason Paul", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 83728.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "CEO files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526147775/0001193125-26-147775-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301896}, {"id": "13DG-0000102909-26-001713", "src": "13DG", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Louisiana-Pacific Corp", "who_key": "LOUISIANA-PACIFIC CORP", "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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "LOUISIANA-PACIFIC CORP adjusts its stake in LPX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/0000102909-26-001713-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0001193125-26-102365", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Lizanne M. Bruce", "who_key": "Bruce Lizanne M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 102167.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Board member offloads $102K of LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526102365/0001193125-26-102365-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342216}, {"id": "0001193125-26-064500", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "F. Nicholas Grasberger III", "who_key": "GRASBERGER F NICHOLAS  III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1709800.0, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Big money into LPX \u2014 A board member buys $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526064500/0001193125-26-064500-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369576}, {"id": "0001193125-26-057615", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "William Bradley Southern", "who_key": "Southern William Bradley", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2509317.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "The CEO cashes out $2.5M of LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526057615/0001193125-26-057615-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371016}, {"id": "0001193125-26-055140", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Jason Paul Ringblom", "who_key": "Ringblom Jason Paul", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 349830.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "President files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526055140/0001193125-26-055140-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378216}, {"id": "0001193125-26-055226", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Craig M. Sichling", "who_key": "Sichling Craig M", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 81074.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "C-suite exec files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526055226/0001193125-26-055226-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378216}, {"id": "0001193125-26-055233", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Alan Haughie", "who_key": "Haughie Alan", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 385836.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "CFO files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526055233/0001193125-26-055233-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378216}, {"id": "0001193125-26-055240", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "William Bradley Southern", "who_key": "Southern William Bradley", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1767874.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "CEO files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526055240/0001193125-26-055240-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378216}, {"id": "0001193125-26-055244", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Leslie E. Davis", "who_key": "Davis Leslie E", "role": "VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22408.660000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Insider files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526055244/0001193125-26-055244-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378216}, {"id": "0001193125-26-055248", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Nicole C. Daniel", "who_key": "Daniel Nicole C", "role": "SVP, General Counsel, Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 197384.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Insider files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526055248/0001193125-26-055248-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378216}, {"id": "0001193125-26-055285", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Anthony Hamill", "who_key": "Hamill Anthony", "role": "SVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Insider files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526055285/0001193125-26-055285-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379656}, {"id": "0001193125-26-046994", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "William Bradley Southern", "who_key": "Southern William Bradley", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 378536.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "CEO files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526046994/0001193125-26-046994-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382536}, {"id": "0001193125-26-046999", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Nicole C. Daniel", "who_key": "Daniel Nicole C", "role": "SVP, General Counsel, Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 55249.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Insider files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526046999/0001193125-26-046999-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382536}, {"id": "0001193125-26-047003", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Jason Paul Ringblom", "who_key": "Ringblom Jason Paul", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 110402.37000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "President files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526047003/0001193125-26-047003-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382536}, {"id": "0001193125-26-047008", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Alan Haughie", "who_key": "Haughie Alan", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 117936.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "CFO files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526047008/0001193125-26-047008-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382536}, {"id": "0001193125-26-047022", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Craig M. Sichling", "who_key": "Sichling Craig M", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21636.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "C-suite exec files routine paperwork on LPX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526047022/0001193125-26-047022-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382536}], "recent_buys": [{"id": "0001193125-26-064500", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "F. Nicholas Grasberger III", "who_key": "GRASBERGER F NICHOLAS  III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1709800.0, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Big money into LPX \u2014 A board member buys $1.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526064500/0001193125-26-064500-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369576}, {"id": "0001193125-25-277396", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Stephen E. Macadam", "who_key": "Macadam Stephen E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249792.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "The boardroom is buying: $250K of LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312525277396/0001193125-25-277396-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519336}, {"id": "0001209191-22-049659", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Alan Haughie", "who_key": "Haughie Alan", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 300207.96, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Insider cluster: 3 buying LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919122049659/0001209191-22-049659-index.htm", "trade_date": "2022-08-29", "timestamp": "2022-08-29", "mins": 2198376}, {"id": "0001209191-21-065273", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "William Bradley Southern", "who_key": "Southern William Bradley", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 359734.0, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "4 insiders pile into LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919121065273/0001209191-21-065273-index.htm", "trade_date": "2021-11-16", "timestamp": "2021-11-16", "mins": 2610216}, {"id": "0001209191-21-050387", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Stephen E. Macadam", "who_key": "Macadam Stephen E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104051.5, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "5 insiders now buying LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919121050387/0001209191-21-050387-index.htm", "trade_date": "2021-08-09", "timestamp": "2021-08-09", "mins": 2752776}, {"id": "0001209191-21-050096", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Alan Haughie", "who_key": "Haughie Alan", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 697556.409, "score": 60.7, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "LPX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919121050096/0001209191-21-050096-index.htm", "trade_date": "2021-08-05", "timestamp": "2021-08-05", "mins": 2758536}, {"id": "0001209191-20-057406", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Stephen E. Macadam", "who_key": "Macadam Stephen E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200480.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "The whole bench is buying LPX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919120057406/0001209191-20-057406-index.htm", "trade_date": "2020-11-06", "timestamp": "2020-11-06", "mins": 3150216}, {"id": "0001209191-20-027860", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Stephen E. Macadam", "who_key": "Macadam Stephen E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 104800.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "5 insiders now buying LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919120027860/0001209191-20-027860-index.htm", "trade_date": "2020-05-07", "timestamp": "2020-05-07", "mins": 3413736}, {"id": "0001209191-20-014331", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Stephen E. Macadam", "who_key": "Macadam Stephen E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98856.0, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "5 insiders now buying LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919120014331/0001209191-20-014331-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513096}, {"id": "0001209191-19-057404", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "William Bradley Southern", "who_key": "Southern William Bradley", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 109953.2, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Insider cluster: 5 buying LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919119057404/0001209191-19-057404-index.htm", "trade_date": "2019-11-19", "timestamp": "2019-11-19", "mins": 3658536}, {"id": "0001181431-12-035429", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Archie W. Dunham", "who_key": "DUNHAM ARCHIE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3311242.66, "score": 71.8, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "Insider cluster: 6 buying LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000118143112035429/0001181431-12-035429-index.htm", "trade_date": "2012-06-05", "timestamp": "2012-06-05", "mins": 7579656}, {"id": "0001181431-10-027628", "src": "INSIDERS", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "John W. Weaver", "who_key": "WEAVER JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50044.35, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "LPX draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000118143110027628/0001181431-10-027628-index.htm", "trade_date": "2010-05-18", "timestamp": "2010-05-18", "mins": 8658216}], "institutional": [{"id": "13DG-0000080255-26-000524", "src": "13DG", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Louisiana-Pacific Corp", "who_key": "LOUISIANA-PACIFIC CORP", "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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "LOUISIANA-PACIFIC CORP moves to a 4.6% passive stake in LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/0000080255-26-000524-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000080255-26-000386", "src": "13DG", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Louisiana-Pacific Corp", "who_key": "LOUISIANA-PACIFIC CORP", "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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "LOUISIANA-PACIFIC CORP takes a 6.2% passive stake in LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/0000080255-26-000386-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0000902664-26-002469", "src": "13DG", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Eminence Capital, LP", "who_key": "EMINENCE CAPITAL, LP", "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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "EMINENCE CAPITAL, LP moves to a 3.6% passive stake in LPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1107310/0000902664-26-002469-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0000102909-26-001713", "src": "13DG", "ticker": "LPX", "cik": "60519", "company": "LOUISIANA-PACIFIC CORP", "company_raw": "LOUISIANA-PACIFIC CORP", "who": "Louisiana-Pacific Corp", "who_key": "LOUISIANA-PACIFIC CORP", "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": "Lumber & Wood Products (No Furniture)", "country": "United States", "headline": "LOUISIANA-PACIFIC CORP adjusts its stake in LPX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/60519/0000102909-26-001713-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "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": "Louisiana-Pacific Corporation Common Stock", "new_value": "LOUISIANA-PACIFIC CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000060519", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000060519", "applied": 1, "detected_at": "2026-10-25T18:40:38.522107"}]}, "key_people": [{"who": "Mark A. Suwyn", "who_key": "SUWYN MARK A", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 44267385.2146, "net": -44267385.2146, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3613665.0, "date": "2004-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304010116/0001157523-04-010116-index.htm"}, {"action": "SELL", "amount": 2573630.0, "date": "2004-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304008526/0001157523-04-008526-index.htm"}, {"action": "SELL", "amount": 6441793.204, "date": "2004-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304008290/0001157523-04-008290-index.htm"}, {"action": "SELL", "amount": 10676610.0, "date": "2004-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304007933/0001157523-04-007933-index.htm"}, {"action": "SELL", "amount": 2693165.45, "date": "2004-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304005685/0001157523-04-005685-index.htm"}, {"action": "SELL", "amount": 3837055.7913, "date": "2004-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304004404/0001157523-04-004404-index.htm"}, {"action": "SELL", "amount": 3837055.7913, "date": "2004-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304005684/0001157523-04-005684-index.htm"}, {"action": "SELL", "amount": 7835521.51, "date": "2004-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304001258/0001157523-04-001258-index.htm"}, {"action": "SELL", "amount": 723782.5, "date": "2004-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304000566/0001157523-04-000566-index.htm"}, {"action": "SELL", "amount": 2035105.9679999999, "date": "2003-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752303004477/0001157523-03-004477-index.htm"}], "latest": {"action": "SELL", "amount": 3613665.0, "date": "2004-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304010116/0001157523-04-010116-index.htm"}}, {"who": "William Bradley Southern", "who_key": "Southern William Bradley", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 469687.2, "sold": 19180066.4682, "net": -18710379.2682, "trades": 10, "top_score": 55.9, "lean": "selling", "history": [{"action": "SELL", "amount": 2509317.18, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526057615/0001193125-26-057615-index.htm"}, {"action": "SELL", "amount": 2477206.26, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526037007/0001193125-26-037007-index.htm"}, {"action": "SELL", "amount": 6391645.27, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526014968/0001193125-26-014968-index.htm"}, {"action": "SELL", "amount": 3779369.15, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312525322396/0001193125-25-322396-index.htm"}, {"action": "SELL", "amount": 3046144.0, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000095017024099733/0000950170-24-099733-index.htm"}, {"action": "BUY", "amount": 359734.0, "date": "2021-11-16", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919121065273/0001209191-21-065273-index.htm"}, {"action": "BUY", "amount": 109953.2, "date": "2019-11-19", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919119057404/0001209191-19-057404-index.htm"}, {"action": "SELL", "amount": 373302.0, "date": "2018-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919118051146/0001209191-18-051146-index.htm"}, {"action": "SELL", "amount": 384388.794, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919117012426/0001209191-17-012426-index.htm"}, {"action": "SELL", "amount": 218693.81420000002, "date": "2016-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919116154754/0001209191-16-154754-index.htm"}], "latest": {"action": "SELL", "amount": 2509317.18, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000119312526057615/0001193125-26-057615-index.htm"}}, {"who": "Curtis M. Stevens", "who_key": "STEVENS CURTIS M", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 16463993.0486, "net": -16463993.0486, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2492929.7630000003, "date": "2017-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919117010218/0001209191-17-010218-index.htm"}, {"action": "SELL", "amount": 2147014.08, "date": "2016-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919116120041/0001209191-16-120041-index.htm"}, {"action": "SELL", "amount": 2259677.706, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000118143115007328/0001181431-15-007328-index.htm"}, {"action": "SELL", "amount": 815618.0948000001, "date": "2005-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752305007810/0001157523-05-007810-index.htm"}, {"action": "SELL", "amount": 1095553.575, "date": "2005-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752305002261/0001157523-05-002261-index.htm"}, {"action": "SELL", "amount": 1472223.5, "date": "2004-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304011184/0001157523-04-011184-index.htm"}, {"action": "SELL", "amount": 589697.5, "date": "2004-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304008113/0001157523-04-008113-index.htm"}, {"action": "SELL", "amount": 1772550.0, "date": "2004-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304004401/0001157523-04-004401-index.htm"}, {"action": "SELL", "amount": 1003581.7798000001, "date": "2004-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304002045/0001157523-04-002045-index.htm"}, {"action": "SELL", "amount": 490600.0, "date": "2004-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304001664/0001157523-04-001664-index.htm"}, {"action": "SELL", "amount": 815409.0, "date": "2004-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304001262/0001157523-04-001262-index.htm"}, {"action": "SELL", "amount": 128350.5, "date": "2004-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304000901/0001157523-04-000901-index.htm"}, {"action": "SELL", "amount": 158715.9, "date": "2004-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304000567/0001157523-04-000567-index.htm"}, {"action": "SELL", "amount": 178000.0, "date": "2003-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752303006041/0001157523-03-006041-index.htm"}, {"action": "SELL", "amount": 659100.0, "date": "2003-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752303005871/0001157523-03-005871-index.htm"}, {"action": "SELL", "amount": 280000.0, "date": "2003-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752303004600/0001157523-03-004600-index.htm"}, {"action": "SELL", "amount": 104971.65, "date": "2003-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752303004516/0001157523-03-004516-index.htm"}], "latest": {"action": "SELL", "amount": 2492929.7630000003, "date": "2017-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919117010218/0001209191-17-010218-index.htm"}}, {"who": "Archie W. Dunham", "who_key": "DUNHAM ARCHIE W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5410082.66, "sold": 1872835.04, "net": 3537247.62, "trades": 11, "top_score": 71.8, "lean": "buying", "history": [{"action": "BUY", "amount": 3311242.66, "date": "2012-06-05", "score": 71.8, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000118143112035429/0001181431-12-035429-index.htm"}, {"action": "BUY", "amount": 1023700.0, "date": "2010-05-12", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000118143110026517/0001181431-10-026517-index.htm"}, {"action": "BUY", "amount": 1075140.0, "date": "2010-02-17", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000118143110010096/0001181431-10-010096-index.htm"}, {"action": "SELL", "amount": 24156.0, "date": "2006-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752306003015/0001157523-06-003015-index.htm"}, {"action": "SELL", "amount": 50760.0, "date": "2005-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752305010631/0001157523-05-010631-index.htm"}, {"action": "SELL", "amount": 21285.0, "date": "2005-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752305005434/0001157523-05-005434-index.htm"}, {"action": "SELL", "amount": 21285.0, "date": "2005-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752305005600/0001157523-05-005600-index.htm"}, {"action": "SELL", "amount": 25256.0, "date": "2005-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752305002979/0001157523-05-002979-index.htm"}, {"action": "SELL", "amount": 46008.0, "date": "2005-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752305002923/0001157523-05-002923-index.htm"}, {"action": "SELL", "amount": 192456.0, "date": "2004-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304011285/0001157523-04-011285-index.htm"}, {"action": "SELL", "amount": 1491629.04, "date": "2004-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304002121/0001157523-04-002121-index.htm"}], "latest": {"action": "BUY", "amount": 3311242.66, "date": "2012-06-05", "score": 71.8, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000118143112035429/0001181431-12-035429-index.htm"}}, {"who": "Richard W. Frost", "who_key": "FROST RICHARD W", "role": "EVP/COMMOD.PROD, PROCURE & ENG", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7184712.655599999, "net": -7184712.655599999, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 600240.0, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304001990/0001157523-04-001990-index.htm"}, {"action": "SELL", "amount": 2257004.5867999997, "date": "2004-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304001340/0001157523-04-001340-index.htm"}, {"action": "SELL", "amount": 2043054.8188, "date": "2004-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304001263/0001157523-04-001263-index.htm"}, {"action": "SELL", "amount": 119793.8, "date": "2004-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304000890/0001157523-04-000890-index.htm"}, {"action": "SELL", "amount": 107834.29999999999, "date": "2004-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304000568/0001157523-04-000568-index.htm"}, {"action": "SELL", "amount": 1652182.15, "date": "2003-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752303006028/0001157523-03-006028-index.htm"}, {"action": "SELL", "amount": 404603.0, "date": "2003-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752303004710/0001157523-03-004710-index.htm"}], "latest": {"action": "SELL", "amount": 600240.0, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304001990/0001157523-04-001990-index.htm"}}, {"who": "Joseph B. Kastelic", "who_key": "KASTELIC JOSEPH B", "role": "EVP/SPEC PROD-SALES", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4921873.373799999, "net": -4921873.373799999, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1673758.89, "date": "2004-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304007979/0001157523-04-007979-index.htm"}, {"action": "SELL", "amount": 1551741.7599999998, "date": "2004-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304001797/0001157523-04-001797-index.htm"}, {"action": "SELL", "amount": 473640.5478, "date": "2004-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304001257/0001157523-04-001257-index.htm"}, {"action": "SELL", "amount": 94687.19, "date": "2004-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304000886/0001157523-04-000886-index.htm"}, {"action": "SELL", "amount": 100999.15, "date": "2004-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304000569/0001157523-04-000569-index.htm"}, {"action": "SELL", "amount": 325620.0, "date": "2003-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752303005876/0001157523-03-005876-index.htm"}, {"action": "SELL", "amount": 698026.836, "date": "2003-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752303004498/0001157523-03-004498-index.htm"}, {"action": "SELL", "amount": 3399.0, "date": "2002-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304002499/0001157523-04-002499-index.htm"}], "latest": {"action": "SELL", "amount": 1673758.89, "date": "2004-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000115752304007979/0001157523-04-007979-index.htm"}}, {"who": "Lizanne C. Gottung", "who_key": "Gottung Lizanne C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9000.0, "sold": 3171063.38, "net": -3162063.38, "trades": 12, "top_score": 29.8, "lean": "selling", "history": [{"action": "SELL", "amount": 105544.08, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000095017025086024/0000950170-25-086024-index.htm"}, {"action": "SELL", "amount": 283737.68, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000095017024137098/0000950170-24-137098-index.htm"}, {"action": "SELL", "amount": 245750.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000095017024107850/0000950170-24-107850-index.htm"}, {"action": "SELL", "amount": 320238.54000000004, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000095017024074668/0000950170-24-074668-index.htm"}, {"action": "SELL", "amount": 193954.87999999998, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000095017024033036/0000950170-24-033036-index.htm"}, {"action": "SELL", "amount": 221971.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919123058729/0001209191-23-058729-index.htm"}, {"action": "SELL", "amount": 224259.24000000002, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919122061709/0001209191-22-061709-index.htm"}, {"action": "SELL", "amount": 572777.7, "date": "2022-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919122027799/0001209191-22-027799-index.htm"}, {"action": "SELL", "amount": 548080.26, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919121036793/0001209191-21-036793-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919121015703/0001209191-21-015703-index.htm"}, {"action": "SELL", "amount": 204750.0, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919118047520/0001209191-18-047520-index.htm"}, {"action": "BUY", "amount": 9000.0, "date": "2009-03-17", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919117011308/0001209191-17-011308-index.htm"}], "latest": {"action": "SELL", "amount": 105544.08, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000095017025086024/0000950170-25-086024-index.htm"}}, {"who": "Kurt M. Landgraf", "who_key": "LANDGRAF KURT M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2523416.3684, "net": -2523416.3684, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 898171.2000000001, "date": "2020-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919120045641/0001209191-20-045641-index.htm"}, {"action": "SELL", "amount": 898171.2000000001, "date": "2020-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919120045632/0001209191-20-045632-index.htm"}, {"action": "SELL", "amount": 88409.86839999999, "date": "2017-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919117010216/0001209191-17-010216-index.htm"}, {"action": "SELL", "amount": 638664.1, "date": "2015-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000118143115007071/0001181431-15-007071-index.htm"}], "latest": {"action": "SELL", "amount": 898171.2000000001, "date": "2020-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60519/000120919120045641/0001209191-20-045641-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381001", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001193125-26-378332", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0000060519-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000524", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000060519-26-000036", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000060519-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000060519-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296407", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000060519-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272584", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006109", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000060519-26-000024", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000386", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002469", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216956", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216874", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216864", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216851", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216838", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216827", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-216771", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000060519-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000060519-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000060519-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000060519-26-000014", "price_sensitive": true}], "performance": {"ticker": "LPX", "has_prices": true, "summary": {"n": 20, "avg": 1.2051250976575365, "win_rate": 0.8, "best": 2.9235382308845574, "worst": -0.11786516853932578, "as_of": "2026-08-07"}, "buys": [{"who": "GRASBERGER F NICHOLAS  III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1709800.0, "date": "2026-02-19", "score": 68.8, "ref_price": 85.21, "return": -0.07862926886515655}, {"who": "Macadam Stephen E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249792.0, "date": "2025-11-07", "score": 45.1, "ref_price": 78.5, "return": 0.0001273885350319123}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 88.22, "return": -0.11006574472908631}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 83.39, "return": -0.05852020625974332}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 89.0, "return": -0.11786516853932578}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-11", "score": 0.0, "ref_price": 54.19, "return": 0.44879128990588685}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 100001.0, "date": "2023-09-12", "score": 0.0, "ref_price": 59.63, "return": 0.31661915143384206}, {"who": "Haughie Alan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 300207.96, "date": "2022-08-29", "score": 53.4, "ref_price": 55.7, "return": 0.4095152603231598}, {"who": "Southern William Bradley", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 359734.0, "date": "2021-11-16", "score": 55.9, "ref_price": 66.93, "return": 0.17301658449125948}, {"who": "Macadam Stephen E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104051.5, "date": "2021-08-09", "score": 40.2, "ref_price": 55.97, "return": 0.40271574057530835}, {"who": "Haughie Alan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO", "amount": 697556.409, "date": "2021-08-05", "score": 60.7, "ref_price": 55.39, "return": 0.41740386351326964}, {"who": "Macadam Stephen E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200480.0, "date": "2020-11-06", "score": 49.0, "ref_price": 30.09, "return": 1.609172482552343}, {"who": "Macadam Stephen E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104800.0, "date": "2020-05-07", "score": 54.3, "ref_price": 20.01, "return": 2.9235382308845574}, {"who": "Macadam Stephen E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98856.0, "date": "2020-02-28", "score": 54.0, "ref_price": 28.45, "return": 1.759578207381371}, {"who": "Southern William Bradley", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 109953.2, "date": "2019-11-19", "score": 49.8, "ref_price": 29.2, "return": 1.6886986301369864}, {"who": "DUNHAM ARCHIE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3311242.66, "date": "2012-06-05", "score": 71.8, "ref_price": 20.32, "return": 2.863681102362205}, {"who": "WEAVER JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50044.35, "date": "2010-05-18", "score": 50.5, "ref_price": 20.32, "return": 2.863681102362205}, {"who": "DUNHAM ARCHIE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1023700.0, "date": "2010-05-12", "score": 60.1, "ref_price": 20.32, "return": 2.863681102362205}, {"who": "DUNHAM ARCHIE W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1075140.0, "date": "2010-02-17", "score": 66.4, "ref_price": 20.32, "return": 2.863681102362205}, {"who": "Gottung Lizanne C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9000.0, "date": "2009-03-17", "score": 29.8, "ref_price": 20.32, "return": 2.863681102362205}]}, "price_series": [{"date": "2016-08-01", "close": 20.32, "volume": 1526935.0}, {"date": "2016-08-02", "close": 20.08, "volume": 2153946.0}, {"date": "2016-08-03", "close": 20.06, "volume": 2244550.0}, {"date": "2016-08-04", "close": 20.49, "volume": 3845327.0}, {"date": "2016-08-05", "close": 20.3, "volume": 2751092.0}, {"date": "2016-08-08", "close": 19.84, "volume": 2706445.0}, {"date": "2016-08-09", "close": 19.93, "volume": 1963398.0}, {"date": "2016-08-10", "close": 19.94, "volume": 1515965.0}, {"date": "2016-08-11", "close": 19.5, "volume": 2583395.0}, {"date": "2016-08-12", "close": 18.99, "volume": 2741007.0}, {"date": "2016-08-15", "close": 19.16, "volume": 1944035.0}, {"date": "2016-08-16", "close": 19.04, "volume": 2132251.0}, {"date": "2016-08-17", "close": 18.99, "volume": 1980619.0}, {"date": "2016-08-18", "close": 19.09, "volume": 1367359.0}, {"date": "2016-08-19", "close": 18.8, "volume": 2626102.0}, {"date": "2016-08-22", "close": 19.01, "volume": 1991599.0}, {"date": "2016-08-23", "close": 19.3, "volume": 1280425.0}, {"date": "2016-08-24", "close": 18.96, "volume": 1512532.0}, {"date": "2016-08-25", "close": 19.13, "volume": 1245822.0}, {"date": "2016-08-26", "close": 19.07, "volume": 1811883.0}, {"date": "2016-08-29", "close": 19.4, "volume": 2002466.0}, {"date": "2016-08-30", "close": 19.5, "volume": 1647329.0}, {"date": "2016-08-31", "close": 19.48, "volume": 1824399.0}, {"date": "2016-09-01", "close": 19.8, "volume": 1542465.0}, {"date": "2016-09-02", "close": 20.03, "volume": 1589748.0}, {"date": "2016-09-06", "close": 19.86, "volume": 1339626.0}, {"date": "2016-09-07", "close": 19.93, "volume": 1170737.0}, {"date": "2016-09-08", "close": 20.08, "volume": 1258202.0}, {"date": "2016-09-09", "close": 19.38, "volume": 2147131.0}, {"date": "2016-09-12", "close": 19.73, "volume": 1604025.0}, {"date": "2016-09-13", "close": 19.1, "volume": 1484828.0}, {"date": "2016-09-14", "close": 18.97, "volume": 1585991.0}, {"date": "2016-09-15", "close": 19.2, "volume": 1246401.0}, {"date": "2016-09-16", "close": 18.99, "volume": 2208312.0}, {"date": "2016-09-19", "close": 18.97, "volume": 2544841.0}, {"date": "2016-09-20", "close": 18.99, "volume": 996191.0}, {"date": "2016-09-21", "close": 19.24, "volume": 1128195.0}, {"date": "2016-09-22", "close": 19.64, "volume": 1096018.0}, {"date": "2016-09-23", "close": 19.26, "volume": 1031958.0}, {"date": "2016-09-26", "close": 18.75, "volume": 1226612.0}, {"date": "2016-09-27", "close": 18.95, "volume": 926962.0}, {"date": "2016-09-28", "close": 19.12, "volume": 1538700.0}, {"date": "2016-09-29", "close": 18.71, "volume": 1065376.0}, {"date": "2016-09-30", "close": 18.83, "volume": 1570536.0}, {"date": "2016-10-03", "close": 19.1, "volume": 2193002.0}, {"date": "2016-10-04", "close": 18.65, "volume": 2123325.0}, {"date": "2016-10-05", "close": 18.65, "volume": 1190467.0}, {"date": "2016-10-06", "close": 19.17, "volume": 2010396.0}, {"date": "2016-10-07", "close": 18.77, "volume": 1562792.0}, {"date": "2016-10-10", "close": 18.83, "volume": 786055.0}, {"date": "2016-10-11", "close": 18.44, "volume": 1118698.0}, {"date": "2016-10-12", "close": 18.71, "volume": 1887909.0}, {"date": "2016-10-13", "close": 18.47, "volume": 1079316.0}, {"date": "2016-10-14", "close": 19.01, "volume": 1747080.0}, {"date": "2016-10-17", "close": 18.87, "volume": 1098478.0}, {"date": "2016-10-18", "close": 18.98, "volume": 737714.0}, {"date": "2016-10-19", "close": 18.97, "volume": 701382.0}, {"date": "2016-10-20", "close": 18.6, "volume": 1500594.0}, {"date": "2016-10-21", "close": 18.58, "volume": 1196085.0}, {"date": "2016-10-24", "close": 18.35, "volume": 1549611.0}, {"date": "2016-10-25", "close": 17.92, "volume": 2457505.0}, {"date": "2016-10-26", "close": 17.65, "volume": 2563416.0}, {"date": "2016-10-27", "close": 17.72, "volume": 2232295.0}, {"date": "2016-10-28", "close": 17.5, "volume": 3401517.0}, {"date": "2016-10-31", "close": 18.35, "volume": 3067931.0}, {"date": "2016-11-01", "close": 18.3, "volume": 3241484.0}, {"date": "2016-11-02", "close": 18.0, "volume": 1062343.0}, {"date": "2016-11-03", "close": 17.56, "volume": 1471734.0}, {"date": "2016-11-04", "close": 17.69, "volume": 1496466.0}, {"date": "2016-11-07", "close": 17.75, "volume": 1569702.0}, {"date": "2016-11-08", "close": 17.63, "volume": 1655438.0}, {"date": "2016-11-09", "close": 18.05, "volume": 2580674.0}, {"date": "2016-11-10", "close": 17.52, "volume": 3044689.0}, {"date": "2016-11-11", "close": 17.95, "volume": 5179882.0}, {"date": "2016-11-14", "close": 18.31, "volume": 1997657.0}, {"date": "2016-11-15", "close": 18.64, "volume": 1280021.0}, {"date": "2016-11-16", "close": 18.78, "volume": 1483156.0}, {"date": "2016-11-17", "close": 19.63, "volume": 1796688.0}, {"date": "2016-11-18", "close": 19.67, "volume": 1189333.0}, {"date": "2016-11-21", "close": 19.91, "volume": 1325637.0}, {"date": "2016-11-22", "close": 19.95, "volume": 1456307.0}, {"date": "2016-11-23", "close": 19.76, "volume": 1666443.0}, {"date": "2016-11-25", "close": 19.68, "volume": 858423.0}, {"date": "2016-11-28", "close": 19.72, "volume": 1173168.0}, {"date": "2016-11-29", "close": 19.65, "volume": 1073420.0}, {"date": "2016-11-30", "close": 19.34, "volume": 1229317.0}, {"date": "2016-12-01", "close": 19.03, "volume": 1592496.0}, {"date": "2016-12-02", "close": 19.65, "volume": 1496161.0}, {"date": "2016-12-05", "close": 20.18, "volume": 1963018.0}, {"date": "2016-12-06", "close": 20.7, "volume": 1971568.0}, {"date": "2016-12-07", "close": 20.51, "volume": 2602999.0}, {"date": "2016-12-08", "close": 20.86, "volume": 1315367.0}, {"date": "2016-12-09", "close": 20.83, "volume": 1603083.0}, {"date": "2016-12-12", "close": 20.79, "volume": 755992.0}, {"date": "2016-12-13", "close": 20.75, "volume": 868566.0}, {"date": "2016-12-14", "close": 20.11, "volume": 1544413.0}, {"date": "2016-12-15", "close": 19.77, "volume": 1802498.0}, {"date": "2016-12-16", "close": 19.79, "volume": 2830368.0}, {"date": "2016-12-19", "close": 19.89, "volume": 928955.0}, {"date": "2016-12-20", "close": 19.93, "volume": 709792.0}, {"date": "2016-12-21", "close": 19.83, "volume": 825798.0}, {"date": "2016-12-22", "close": 19.69, "volume": 746830.0}, {"date": "2016-12-23", "close": 19.47, "volume": 797687.0}, {"date": "2016-12-27", "close": 19.68, "volume": 698477.0}, {"date": "2016-12-28", "close": 19.11, "volume": 820169.0}, {"date": "2016-12-29", "close": 18.99, "volume": 1038063.0}, {"date": "2016-12-30", "close": 18.93, "volume": 1060812.0}, {"date": "2017-01-03", "close": 19.55, "volume": 1276218.0}, {"date": "2017-01-04", "close": 19.84, "volume": 1030551.0}, {"date": "2017-01-05", "close": 19.77, "volume": 652130.0}, {"date": "2017-01-06", "close": 19.57, "volume": 749543.0}, {"date": "2017-01-09", "close": 19.36, "volume": 919625.0}, {"date": "2017-01-10", "close": 19.51, "volume": 907072.0}, {"date": "2017-01-11", "close": 19.68, "volume": 995727.0}, {"date": "2017-01-12", "close": 19.66, "volume": 1443477.0}, {"date": "2017-01-13", "close": 19.9, "volume": 932852.0}, {"date": "2017-01-17", "close": 19.46, "volume": 515260.0}, {"date": "2017-01-18", "close": 19.18, "volume": 1891854.0}, {"date": "2017-01-19", "close": 18.95, "volume": 1942357.0}, {"date": "2017-01-20", "close": 18.83, "volume": 1692291.0}, {"date": "2017-01-23", "close": 18.97, "volume": 895495.0}, {"date": "2017-01-24", "close": 19.67, "volume": 1179083.0}, {"date": "2017-01-25", "close": 19.99, "volume": 1295763.0}, {"date": "2017-01-26", "close": 19.82, "volume": 739949.0}, {"date": "2017-01-27", "close": 19.51, "volume": 1002561.0}, {"date": "2017-01-30", "close": 18.95, "volume": 1593418.0}, {"date": "2017-01-31", "close": 19.13, "volume": 833229.0}, {"date": "2017-02-01", "close": 19.09, "volume": 1022354.0}, {"date": "2017-02-02", "close": 19.14, "volume": 1927037.0}, {"date": "2017-02-03", "close": 19.89, "volume": 2322145.0}, {"date": "2017-02-06", "close": 19.73, "volume": 1204976.0}, {"date": "2017-02-07", "close": 20.07, "volume": 2129086.0}, {"date": "2017-02-08", "close": 21.0, "volume": 3884334.0}, {"date": "2017-02-09", "close": 22.89, "volume": 6770489.0}, {"date": "2017-02-10", "close": 23.37, "volume": 3459704.0}, {"date": "2017-02-13", "close": 23.25, "volume": 3086236.0}, {"date": "2017-02-14", "close": 23.6, "volume": 2216836.0}, {"date": "2017-02-15", "close": 24.3, "volume": 2417177.0}, {"date": "2017-02-16", "close": 24.68, "volume": 2414970.0}, {"date": "2017-02-17", "close": 24.56, "volume": 1684728.0}, {"date": "2017-02-21", "close": 24.68, "volume": 2493115.0}, {"date": "2017-02-22", "close": 24.4, "volume": 1377743.0}, {"date": "2017-02-23", "close": 23.99, "volume": 1676979.0}, {"date": "2017-02-24", "close": 23.39, "volume": 1964344.0}, {"date": "2017-02-27", "close": 24.03, "volume": 2817215.0}, {"date": "2017-02-28", "close": 23.58, "volume": 2007312.0}, {"date": "2017-03-01", "close": 23.94, "volume": 1860643.0}, {"date": "2017-03-02", "close": 23.72, "volume": 1423830.0}, {"date": "2017-03-03", "close": 23.69, "volume": 1516594.0}, {"date": "2017-03-06", "close": 23.45, "volume": 1732350.0}, {"date": "2017-03-07", "close": 23.39, "volume": 1702864.0}, {"date": "2017-03-08", "close": 23.68, "volume": 1908494.0}, {"date": "2017-03-09", "close": 23.63, "volume": 1143962.0}, {"date": "2017-03-10", "close": 23.81, "volume": 2084179.0}, {"date": "2017-03-13", "close": 23.91, "volume": 1033469.0}, {"date": "2017-03-14", "close": 23.63, "volume": 646933.0}, {"date": "2017-03-15", "close": 24.31, "volume": 1363652.0}, {"date": "2017-03-16", "close": 24.71, "volume": 1078188.0}, {"date": "2017-03-17", "close": 24.7, "volume": 1968587.0}, {"date": "2017-03-20", "close": 24.47, "volume": 1429437.0}, {"date": "2017-03-21", "close": 23.88, "volume": 1349192.0}, {"date": "2017-03-22", "close": 23.75, "volume": 1816522.0}, {"date": "2017-03-23", "close": 23.79, "volume": 773858.0}, {"date": "2017-03-24", "close": 23.67, "volume": 827951.0}, {"date": "2017-03-27", "close": 23.68, "volume": 788695.0}, {"date": "2017-03-28", "close": 24.06, "volume": 1359591.0}, {"date": "2017-03-29", "close": 24.3, "volume": 1238259.0}, {"date": "2017-03-30", "close": 24.46, "volume": 745754.0}, {"date": "2017-03-31", "close": 24.82, "volume": 1521378.0}, {"date": "2017-04-03", "close": 24.69, "volume": 1433813.0}, {"date": "2017-04-04", "close": 25.27, "volume": 1612010.0}, {"date": "2017-04-05", "close": 25.26, "volume": 1961132.0}, {"date": "2017-04-06", "close": 25.73, "volume": 2619640.0}, {"date": "2017-04-07", "close": 25.79, "volume": 1436842.0}, {"date": "2017-04-10", "close": 25.9, "volume": 2256727.0}, {"date": "2017-04-11", "close": 26.08, "volume": 3547912.0}, {"date": "2017-04-12", "close": 25.72, "volume": 1833666.0}, {"date": "2017-04-13", "close": 25.0, "volume": 2944757.0}, {"date": "2017-04-17", "close": 25.71, "volume": 1949815.0}, {"date": "2017-04-18", "close": 25.5, "volume": 1757063.0}, {"date": "2017-04-19", "close": 25.92, "volume": 2356459.0}, {"date": "2017-04-20", "close": 26.24, "volume": 1732429.0}, {"date": "2017-04-21", "close": 25.98, "volume": 3006921.0}, {"date": "2017-04-24", "close": 26.13, "volume": 2254058.0}, {"date": "2017-04-25", "close": 26.51, "volume": 3111989.0}, {"date": "2017-04-26", "close": 26.73, "volume": 2165911.0}, {"date": "2017-04-27", "close": 26.35, "volume": 2053156.0}, {"date": "2017-04-28", "close": 25.74, "volume": 1913334.0}, {"date": "2017-05-01", "close": 26.05, "volume": 1517928.0}, {"date": "2017-05-02", "close": 25.52, "volume": 1752981.0}, {"date": "2017-05-03", "close": 25.44, "volume": 1737586.0}, {"date": "2017-05-04", "close": 25.2, "volume": 2709298.0}, {"date": "2017-05-05", "close": 24.29, "volume": 5352546.0}, {"date": "2017-05-08", "close": 24.02, "volume": 3012746.0}, {"date": "2017-05-09", "close": 23.88, "volume": 2256634.0}, {"date": "2017-05-10", "close": 24.22, "volume": 1731220.0}, {"date": "2017-05-11", "close": 23.88, "volume": 1283930.0}, {"date": "2017-05-12", "close": 23.47, "volume": 1461144.0}, {"date": "2017-05-15", "close": 23.74, "volume": 1771287.0}, {"date": "2017-05-16", "close": 23.75, "volume": 1195902.0}, {"date": "2017-05-17", "close": 22.89, "volume": 2198639.0}, {"date": "2017-05-18", "close": 22.66, "volume": 2772710.0}, {"date": "2017-05-19", "close": 22.69, "volume": 2901054.0}, {"date": "2017-05-22", "close": 23.04, "volume": 1643384.0}, {"date": "2017-05-23", "close": 22.81, "volume": 1571906.0}, {"date": "2017-05-24", "close": 22.76, "volume": 1641746.0}, {"date": "2017-05-25", "close": 22.65, "volume": 977886.0}, {"date": "2017-05-26", "close": 22.58, "volume": 1062686.0}, {"date": "2017-05-30", "close": 22.45, "volume": 1474284.0}, {"date": "2017-05-31", "close": 22.28, "volume": 1275076.0}, {"date": "2017-06-01", "close": 22.73, "volume": 1701110.0}, {"date": "2017-06-02", "close": 22.63, "volume": 1472408.0}, {"date": "2017-06-05", "close": 22.77, "volume": 1381348.0}, {"date": "2017-06-06", "close": 22.9, "volume": 2406934.0}, {"date": "2017-06-07", "close": 22.68, "volume": 1527321.0}, {"date": "2017-06-08", "close": 23.04, "volume": 1330831.0}, {"date": "2017-06-09", "close": 23.69, "volume": 1906657.0}, {"date": "2017-06-12", "close": 23.88, "volume": 2275021.0}, {"date": "2017-06-13", "close": 24.08, "volume": 1500193.0}, {"date": "2017-06-14", "close": 24.15, "volume": 1225578.0}, {"date": "2017-06-15", "close": 24.09, "volume": 1105971.0}, {"date": "2017-06-16", "close": 24.14, "volume": 1638084.0}, {"date": "2017-06-19", "close": 24.36, "volume": 2667704.0}, {"date": "2017-06-20", "close": 24.41, "volume": 909529.0}, {"date": "2017-06-21", "close": 24.36, "volume": 968344.0}, {"date": "2017-06-22", "close": 24.54, "volume": 1022909.0}, {"date": "2017-06-23", "close": 24.51, "volume": 1332295.0}, {"date": "2017-06-26", "close": 24.33, "volume": 2962183.0}, {"date": "2017-06-27", "close": 23.93, "volume": 1520368.0}, {"date": "2017-06-28", "close": 24.4, "volume": 1086485.0}, {"date": "2017-06-29", "close": 24.16, "volume": 866659.0}, {"date": "2017-06-30", "close": 24.11, "volume": 1977597.0}, {"date": "2017-07-03", "close": 24.16, "volume": 931315.0}, {"date": "2017-07-05", "close": 24.09, "volume": 1719472.0}, {"date": "2017-07-06", "close": 23.83, "volume": 1159802.0}, {"date": "2017-07-07", "close": 23.97, "volume": 1182610.0}, {"date": "2017-07-10", "close": 24.5, "volume": 3807334.0}, {"date": "2017-07-11", "close": 25.02, "volume": 1732425.0}, {"date": "2017-07-12", "close": 25.36, "volume": 1338291.0}, {"date": "2017-07-13", "close": 25.36, "volume": 732075.0}, {"date": "2017-07-14", "close": 25.63, "volume": 880794.0}, {"date": "2017-07-17", "close": 25.67, "volume": 1146852.0}, {"date": "2017-07-18", "close": 25.41, "volume": 1028212.0}, {"date": "2017-07-19", "close": 25.64, "volume": 1371793.0}, {"date": "2017-07-20", "close": 25.08, "volume": 836114.0}, {"date": "2017-07-21", "close": 25.43, "volume": 1170707.0}, {"date": "2017-07-24", "close": 25.37, "volume": 1711001.0}, {"date": "2017-07-25", "close": 25.18, "volume": 1358319.0}, {"date": "2017-07-26", "close": 25.14, "volume": 971701.0}, {"date": "2017-07-27", "close": 25.18, "volume": 1211112.0}, {"date": "2017-07-28", "close": 25.05, "volume": 1553041.0}, {"date": "2017-07-31", "close": 25.11, "volume": 3113775.0}, {"date": "2017-08-01", "close": 24.23, "volume": 2801326.0}, {"date": "2017-08-02", "close": 24.13, "volume": 3984522.0}, {"date": "2017-08-03", "close": 24.39, "volume": 2243454.0}, {"date": "2017-08-04", "close": 24.48, "volume": 2157188.0}, {"date": "2017-08-07", "close": 24.77, "volume": 1793754.0}, {"date": "2017-08-08", "close": 24.5, "volume": 1174177.0}, {"date": "2017-08-09", "close": 24.3, "volume": 1303847.0}, {"date": "2017-08-10", "close": 23.99, "volume": 1559242.0}, {"date": "2017-08-11", "close": 24.08, "volume": 1397629.0}, {"date": "2017-08-14", "close": 24.39, "volume": 1393571.0}, {"date": "2017-08-15", "close": 24.34, "volume": 688846.0}, {"date": "2017-08-16", "close": 24.07, "volume": 1698999.0}, {"date": "2017-08-17", "close": 23.72, "volume": 1331693.0}, {"date": "2017-08-18", "close": 24.08, "volume": 2082900.0}, {"date": "2017-08-21", "close": 23.9, "volume": 989555.0}, {"date": "2017-08-22", "close": 23.98, "volume": 1577511.0}, {"date": "2017-08-23", "close": 23.45, "volume": 1361104.0}, {"date": "2017-08-24", "close": 23.54, "volume": 1878117.0}, {"date": "2017-08-25", "close": 23.81, "volume": 1645040.0}, {"date": "2017-08-28", "close": 24.39, "volume": 2933270.0}, {"date": "2017-08-29", "close": 24.6, "volume": 2307419.0}, {"date": "2017-08-30", "close": 24.7, "volume": 1434225.0}, {"date": "2017-08-31", "close": 25.48, "volume": 2436946.0}, {"date": "2017-09-01", "close": 25.92, "volume": 1434948.0}, {"date": "2017-09-05", "close": 25.64, "volume": 2713963.0}, {"date": "2017-09-06", "close": 26.47, "volume": 3652771.0}, {"date": "2017-09-07", "close": 27.34, "volume": 3782109.0}, {"date": "2017-09-08", "close": 27.37, "volume": 3836235.0}, {"date": "2017-09-11", "close": 26.72, "volume": 3741357.0}, {"date": "2017-09-12", "close": 27.06, "volume": 1850737.0}, {"date": "2017-09-13", "close": 26.7, "volume": 2964100.0}, {"date": "2017-09-14", "close": 26.79, "volume": 1803181.0}, {"date": "2017-09-15", "close": 26.86, "volume": 2838811.0}, {"date": "2017-09-18", "close": 27.21, "volume": 2147993.0}, {"date": "2017-09-19", "close": 27.41, "volume": 1503201.0}, {"date": "2017-09-20", "close": 27.84, "volume": 1540201.0}, {"date": "2017-09-21", "close": 27.91, "volume": 1003593.0}, {"date": "2017-09-22", "close": 28.44, "volume": 1176207.0}, {"date": "2017-09-25", "close": 29.08, "volume": 1920528.0}, {"date": "2017-09-26", "close": 29.14, "volume": 2132511.0}, {"date": "2017-09-27", "close": 28.55, "volume": 3368223.0}, {"date": "2017-09-28", "close": 28.57, "volume": 2482323.0}, {"date": "2017-09-29", "close": 27.08, "volume": 4448777.0}, {"date": "2017-10-02", "close": 27.61, "volume": 3445721.0}, {"date": "2017-10-03", "close": 27.72, "volume": 1927773.0}, {"date": "2017-10-04", "close": 28.08, "volume": 1607621.0}, {"date": "2017-10-05", "close": 27.78, "volume": 1356896.0}, {"date": "2017-10-06", "close": 28.05, "volume": 2141541.0}, {"date": "2017-10-09", "close": 27.85, "volume": 930467.0}, {"date": "2017-10-10", "close": 27.99, "volume": 1327151.0}, {"date": "2017-10-11", "close": 28.1, "volume": 954178.0}, {"date": "2017-10-12", "close": 28.28, "volume": 996374.0}, {"date": "2017-10-13", "close": 28.32, "volume": 1974944.0}, {"date": "2017-10-16", "close": 28.28, "volume": 818582.0}, {"date": "2017-10-17", "close": 28.46, "volume": 1098911.0}, {"date": "2017-10-18", "close": 27.7, "volume": 1677565.0}, {"date": "2017-10-19", "close": 27.66, "volume": 1068131.0}, {"date": "2017-10-20", "close": 27.71, "volume": 2313469.0}, {"date": "2017-10-23", "close": 27.71, "volume": 1123029.0}, {"date": "2017-10-24", "close": 27.9, "volume": 1736852.0}, {"date": "2017-10-25", "close": 27.15, "volume": 1905884.0}, {"date": "2017-10-26", "close": 27.44, "volume": 1559730.0}, {"date": "2017-10-27", "close": 26.88, "volume": 2561208.0}, {"date": "2017-10-30", "close": 26.99, "volume": 1776759.0}, {"date": "2017-10-31", "close": 27.18, "volume": 1572620.0}, {"date": "2017-11-01", "close": 27.12, "volume": 1368662.0}, {"date": "2017-11-02", "close": 27.04, "volume": 1809654.0}, {"date": "2017-11-03", "close": 27.29, "volume": 2645771.0}, {"date": "2017-11-06", "close": 25.97, "volume": 5217963.0}, {"date": "2017-11-07", "close": 26.74, "volume": 2590274.0}, {"date": "2017-11-08", "close": 26.81, "volume": 2249225.0}, {"date": "2017-11-09", "close": 26.83, "volume": 1858128.0}, {"date": "2017-11-10", "close": 26.5, "volume": 1527929.0}, {"date": "2017-11-13", "close": 26.79, "volume": 1507291.0}, {"date": "2017-11-14", "close": 26.61, "volume": 1414912.0}, {"date": "2017-11-15", "close": 26.16, "volume": 2468152.0}, {"date": "2017-11-16", "close": 26.54, "volume": 2071461.0}, {"date": "2017-11-17", "close": 26.75, "volume": 1248500.0}, {"date": "2017-11-20", "close": 26.89, "volume": 1942236.0}, {"date": "2017-11-21", "close": 27.25, "volume": 1207414.0}, {"date": "2017-11-22", "close": 27.11, "volume": 815349.0}, {"date": "2017-11-24", "close": 27.33, "volume": 499105.0}, {"date": "2017-11-27", "close": 27.2, "volume": 1810703.0}, {"date": "2017-11-28", "close": 27.9, "volume": 1574637.0}, {"date": "2017-11-29", "close": 27.6, "volume": 1856798.0}, {"date": "2017-11-30", "close": 27.61, "volume": 2451175.0}, {"date": "2017-12-01", "close": 26.95, "volume": 2330876.0}, {"date": "2017-12-04", "close": 26.49, "volume": 2116162.0}, {"date": "2017-12-05", "close": 26.39, "volume": 1868640.0}, {"date": "2017-12-06", "close": 26.38, "volume": 1457995.0}, {"date": "2017-12-07", "close": 26.87, "volume": 1704563.0}, {"date": "2017-12-08", "close": 27.07, "volume": 1039307.0}, {"date": "2017-12-11", "close": 26.84, "volume": 1248952.0}, {"date": "2017-12-12", "close": 26.52, "volume": 1706813.0}, {"date": "2017-12-13", "close": 26.85, "volume": 1023560.0}, {"date": "2017-12-14", "close": 26.52, "volume": 1810009.0}, {"date": "2017-12-15", "close": 26.67, "volume": 4297740.0}, {"date": "2017-12-18", "close": 26.95, "volume": 1406088.0}, {"date": "2017-12-19", "close": 26.59, "volume": 1124318.0}, {"date": "2017-12-20", "close": 26.52, "volume": 1762711.0}, {"date": "2017-12-21", "close": 26.17, "volume": 1935015.0}, {"date": "2017-12-22", "close": 26.38, "volume": 1968807.0}, {"date": "2017-12-26", "close": 26.1, "volume": 1117986.0}, {"date": "2017-12-27", "close": 26.36, "volume": 1121147.0}, {"date": "2017-12-28", "close": 26.52, "volume": 1686892.0}, {"date": "2017-12-29", "close": 26.26, "volume": 1589223.0}, {"date": "2018-01-02", "close": 26.7, "volume": 1982222.0}, {"date": "2018-01-03", "close": 27.6, "volume": 1854897.0}, {"date": "2018-01-04", "close": 27.87, "volume": 1665208.0}, {"date": "2018-01-05", "close": 27.97, "volume": 1169462.0}, {"date": "2018-01-08", "close": 27.65, "volume": 884727.0}, {"date": "2018-01-09", "close": 27.74, "volume": 1377643.0}, {"date": "2018-01-10", "close": 27.63, "volume": 1438147.0}, {"date": "2018-01-11", "close": 28.15, "volume": 1150547.0}, {"date": "2018-01-12", "close": 28.3, "volume": 1039787.0}, {"date": "2018-01-16", "close": 27.65, "volume": 1469038.0}, {"date": "2018-01-17", "close": 28.06, "volume": 936196.0}, {"date": "2018-01-18", "close": 27.89, "volume": 1158308.0}, {"date": "2018-01-19", "close": 28.75, "volume": 1713310.0}, {"date": "2018-01-22", "close": 29.21, "volume": 1717053.0}, {"date": "2018-01-23", "close": 29.1, "volume": 1304301.0}, {"date": "2018-01-24", "close": 30.6, "volume": 3087008.0}, {"date": "2018-01-25", "close": 30.5, "volume": 1530437.0}, {"date": "2018-01-26", "close": 30.74, "volume": 1742781.0}, {"date": "2018-01-29", "close": 30.16, "volume": 1082135.0}, {"date": "2018-01-30", "close": 29.98, "volume": 1268228.0}, {"date": "2018-01-31", "close": 29.61, "volume": 1808615.0}, {"date": "2018-02-01", "close": 29.42, "volume": 1986933.0}, {"date": "2018-02-02", "close": 28.75, "volume": 1480552.0}, {"date": "2018-02-05", "close": 27.74, "volume": 1990153.0}, {"date": "2018-02-06", "close": 27.84, "volume": 1642112.0}, {"date": "2018-02-07", "close": 27.99, "volume": 1459294.0}, {"date": "2018-02-08", "close": 26.73, "volume": 3054244.0}, {"date": "2018-02-09", "close": 27.45, "volume": 2571245.0}, {"date": "2018-02-12", "close": 28.44, "volume": 3298809.0}, {"date": "2018-02-13", "close": 30.45, "volume": 4507834.0}, {"date": "2018-02-14", "close": 30.07, "volume": 2811947.0}, {"date": "2018-02-15", "close": 29.07, "volume": 3061141.0}, {"date": "2018-02-16", "close": 29.25, "volume": 2018397.0}, {"date": "2018-02-20", "close": 28.65, "volume": 1973881.0}, {"date": "2018-02-21", "close": 29.07, "volume": 2491579.0}, {"date": "2018-02-22", "close": 29.01, "volume": 1873459.0}, {"date": "2018-02-23", "close": 29.72, "volume": 1593813.0}, {"date": "2018-02-26", "close": 29.7, "volume": 2901583.0}, {"date": "2018-02-27", "close": 29.37, "volume": 1644697.0}, {"date": "2018-02-28", "close": 28.5, "volume": 1843876.0}, {"date": "2018-03-01", "close": 27.68, "volume": 3017981.0}, {"date": "2018-03-02", "close": 28.44, "volume": 2207749.0}, {"date": "2018-03-05", "close": 27.99, "volume": 1188732.0}, {"date": "2018-03-06", "close": 28.64, "volume": 2471332.0}, {"date": "2018-03-07", "close": 28.13, "volume": 1513299.0}, {"date": "2018-03-08", "close": 27.82, "volume": 1219850.0}, {"date": "2018-03-09", "close": 28.42, "volume": 1491382.0}, {"date": "2018-03-12", "close": 28.59, "volume": 1506013.0}, {"date": "2018-03-13", "close": 28.56, "volume": 675212.0}, {"date": "2018-03-14", "close": 28.53, "volume": 893775.0}, {"date": "2018-03-15", "close": 29.11, "volume": 2277986.0}, {"date": "2018-03-16", "close": 29.66, "volume": 2522719.0}, {"date": "2018-03-19", "close": 29.04, "volume": 977640.0}, {"date": "2018-03-20", "close": 28.85, "volume": 1068247.0}, {"date": "2018-03-21", "close": 29.01, "volume": 1314840.0}, {"date": "2018-03-22", "close": 28.1, "volume": 1221056.0}, {"date": "2018-03-23", "close": 27.95, "volume": 1970079.0}, {"date": "2018-03-26", "close": 29.01, "volume": 2923050.0}, {"date": "2018-03-27", "close": 28.5, "volume": 1123511.0}, {"date": "2018-03-28", "close": 28.41, "volume": 1088207.0}, {"date": "2018-03-29", "close": 28.77, "volume": 1267031.0}, {"date": "2018-04-02", "close": 28.36, "volume": 1547081.0}, {"date": "2018-04-03", "close": 29.31, "volume": 1842631.0}, {"date": "2018-04-04", "close": 29.85, "volume": 1549715.0}, {"date": "2018-04-05", "close": 30.28, "volume": 1208348.0}, {"date": "2018-04-06", "close": 29.54, "volume": 1669864.0}, {"date": "2018-04-09", "close": 29.38, "volume": 1145257.0}, {"date": "2018-04-10", "close": 30.29, "volume": 1510251.0}, {"date": "2018-04-11", "close": 29.88, "volume": 1249530.0}, {"date": "2018-04-12", "close": 30.16, "volume": 962910.0}, {"date": "2018-04-13", "close": 30.01, "volume": 1362753.0}, {"date": "2018-04-16", "close": 30.4, "volume": 1264123.0}, {"date": "2018-04-17", "close": 31.06, "volume": 1721678.0}, {"date": "2018-04-18", "close": 30.48, "volume": 2393469.0}, {"date": "2018-04-19", "close": 30.25, "volume": 1314738.0}, {"date": "2018-04-20", "close": 29.85, "volume": 902187.0}, {"date": "2018-04-23", "close": 29.94, "volume": 847156.0}, {"date": "2018-04-24", "close": 30.03, "volume": 2774369.0}, {"date": "2018-04-25", "close": 29.53, "volume": 1132303.0}, {"date": "2018-04-26", "close": 29.41, "volume": 1098344.0}, {"date": "2018-04-27", "close": 29.06, "volume": 1133644.0}, {"date": "2018-04-30", "close": 28.33, "volume": 2184074.0}, {"date": "2018-05-01", "close": 28.14, "volume": 1702026.0}, {"date": "2018-05-02", "close": 28.17, "volume": 1527855.0}, {"date": "2018-05-03", "close": 27.74, "volume": 1625064.0}, {"date": "2018-05-04", "close": 28.32, "volume": 2164056.0}, {"date": "2018-05-07", "close": 28.13, "volume": 3748668.0}, {"date": "2018-05-08", "close": 27.56, "volume": 2344513.0}, {"date": "2018-05-09", "close": 26.93, "volume": 2900213.0}, {"date": "2018-05-10", "close": 27.22, "volume": 1831930.0}, {"date": "2018-05-11", "close": 27.76, "volume": 1936580.0}, {"date": "2018-05-14", "close": 27.16, "volume": 1389868.0}, {"date": "2018-05-15", "close": 27.34, "volume": 1496598.0}, {"date": "2018-05-16", "close": 27.8, "volume": 1788840.0}, {"date": "2018-05-17", "close": 27.77, "volume": 1006765.0}, {"date": "2018-05-18", "close": 28.45, "volume": 2668829.0}, {"date": "2018-05-21", "close": 28.52, "volume": 1300376.0}, {"date": "2018-05-22", "close": 28.63, "volume": 1476246.0}, {"date": "2018-05-23", "close": 28.9, "volume": 1168513.0}, {"date": "2018-05-24", "close": 29.12, "volume": 1647948.0}, {"date": "2018-05-25", "close": 29.05, "volume": 2153819.0}, {"date": "2018-05-29", "close": 29.21, "volume": 2308005.0}, {"date": "2018-05-30", "close": 29.8, "volume": 1222470.0}, {"date": "2018-05-31", "close": 29.18, "volume": 1432612.0}, {"date": "2018-06-01", "close": 29.82, "volume": 1722222.0}, {"date": "2018-06-04", "close": 30.18, "volume": 1286949.0}, {"date": "2018-06-05", "close": 30.32, "volume": 1131949.0}, {"date": "2018-06-06", "close": 29.97, "volume": 1522004.0}, {"date": "2018-06-07", "close": 29.96, "volume": 1249995.0}, {"date": "2018-06-08", "close": 30.08, "volume": 1596675.0}, {"date": "2018-06-11", "close": 29.97, "volume": 1313740.0}, {"date": "2018-06-12", "close": 30.39, "volume": 1237992.0}, {"date": "2018-06-13", "close": 28.07, "volume": 2349613.0}, {"date": "2018-06-14", "close": 28.23, "volume": 1633793.0}, {"date": "2018-06-15", "close": 27.78, "volume": 2393584.0}, {"date": "2018-06-18", "close": 28.1, "volume": 1765425.0}, {"date": "2018-06-19", "close": 27.72, "volume": 1092564.0}, {"date": "2018-06-20", "close": 27.38, "volume": 1806227.0}, {"date": "2018-06-21", "close": 26.86, "volume": 1660628.0}, {"date": "2018-06-22", "close": 26.8, "volume": 3771975.0}, {"date": "2018-06-25", "close": 26.53, "volume": 1221450.0}, {"date": "2018-06-26", "close": 27.04, "volume": 1140203.0}, {"date": "2018-06-27", "close": 26.96, "volume": 1168892.0}, {"date": "2018-06-28", "close": 26.93, "volume": 894487.0}, {"date": "2018-06-29", "close": 27.22, "volume": 1291016.0}, {"date": "2018-07-02", "close": 27.55, "volume": 1597458.0}, {"date": "2018-07-03", "close": 27.75, "volume": 699659.0}, {"date": "2018-07-05", "close": 27.91, "volume": 914752.0}, {"date": "2018-07-06", "close": 27.95, "volume": 969424.0}, {"date": "2018-07-09", "close": 28.3, "volume": 1335530.0}, {"date": "2018-07-10", "close": 28.14, "volume": 1426663.0}, {"date": "2018-07-11", "close": 27.65, "volume": 1213087.0}, {"date": "2018-07-12", "close": 27.93, "volume": 951596.0}, {"date": "2018-07-13", "close": 27.62, "volume": 1604637.0}, {"date": "2018-07-16", "close": 28.58, "volume": 2390057.0}, {"date": "2018-07-17", "close": 28.39, "volume": 1685379.0}, {"date": "2018-07-18", "close": 27.43, "volume": 2037337.0}, {"date": "2018-07-19", "close": 27.71, "volume": 2382858.0}, {"date": "2018-07-20", "close": 26.73, "volume": 2048200.0}, {"date": "2018-07-23", "close": 26.28, "volume": 1760246.0}, {"date": "2018-07-24", "close": 26.57, "volume": 1960717.0}, {"date": "2018-07-25", "close": 26.33, "volume": 1860617.0}, {"date": "2018-07-26", "close": 26.69, "volume": 1630539.0}, {"date": "2018-07-27", "close": 26.49, "volume": 1425256.0}, {"date": "2018-07-30", "close": 26.59, "volume": 1447234.0}, {"date": "2018-07-31", "close": 26.92, "volume": 1370414.0}, {"date": "2018-08-01", "close": 26.47, "volume": 2255558.0}, {"date": "2018-08-02", "close": 27.18, "volume": 2316036.0}, {"date": "2018-08-03", "close": 27.72, "volume": 2535579.0}, {"date": "2018-08-06", "close": 27.75, "volume": 1746768.0}, {"date": "2018-08-07", "close": 28.78, "volume": 4257994.0}, {"date": "2018-08-08", "close": 28.62, "volume": 1935188.0}, {"date": "2018-08-09", "close": 28.5, "volume": 1007198.0}, {"date": "2018-08-10", "close": 28.67, "volume": 2164756.0}, {"date": "2018-08-13", "close": 28.77, "volume": 1194617.0}, {"date": "2018-08-14", "close": 29.25, "volume": 1332196.0}, {"date": "2018-08-15", "close": 29.18, "volume": 1030787.0}, {"date": "2018-08-16", "close": 29.6, "volume": 1259811.0}, {"date": "2018-08-17", "close": 30.19, "volume": 2128339.0}, {"date": "2018-08-20", "close": 30.34, "volume": 1384720.0}, {"date": "2018-08-21", "close": 30.21, "volume": 1386256.0}, {"date": "2018-08-22", "close": 29.6, "volume": 1341476.0}, {"date": "2018-08-23", "close": 29.23, "volume": 1517833.0}, {"date": "2018-08-24", "close": 29.17, "volume": 1172585.0}, {"date": "2018-08-27", "close": 29.38, "volume": 1002718.0}, {"date": "2018-08-28", "close": 29.17, "volume": 839175.0}, {"date": "2018-08-29", "close": 29.51, "volume": 1159067.0}, {"date": "2018-08-30", "close": 29.54, "volume": 875761.0}, {"date": "2018-08-31", "close": 29.16, "volume": 1596847.0}, {"date": "2018-09-04", "close": 28.94, "volume": 1912293.0}, {"date": "2018-09-05", "close": 29.46, "volume": 2361643.0}, {"date": "2018-09-06", "close": 29.57, "volume": 1107978.0}, {"date": "2018-09-07", "close": 29.47, "volume": 1271247.0}, {"date": "2018-09-10", "close": 30.18, "volume": 1896346.0}, {"date": "2018-09-11", "close": 30.69, "volume": 1622965.0}, {"date": "2018-09-12", "close": 31.75, "volume": 3776532.0}, {"date": "2018-09-13", "close": 30.68, "volume": 2859506.0}, {"date": "2018-09-14", "close": 30.93, "volume": 1212972.0}, {"date": "2018-09-17", "close": 30.04, "volume": 1598059.0}, {"date": "2018-09-18", "close": 29.83, "volume": 1332332.0}, {"date": "2018-09-19", "close": 29.0, "volume": 1897365.0}, {"date": "2018-09-20", "close": 28.62, "volume": 2168058.0}, {"date": "2018-09-21", "close": 28.25, "volume": 2948051.0}, {"date": "2018-09-24", "close": 28.1, "volume": 1530567.0}, {"date": "2018-09-25", "close": 27.38, "volume": 2073545.0}, {"date": "2018-09-26", "close": 27.29, "volume": 2376196.0}, {"date": "2018-09-27", "close": 27.18, "volume": 1211295.0}, {"date": "2018-09-28", "close": 26.49, "volume": 2031981.0}, {"date": "2018-10-01", "close": 26.58, "volume": 2358962.0}, {"date": "2018-10-02", "close": 26.15, "volume": 3165490.0}, {"date": "2018-10-03", "close": 25.25, "volume": 4067869.0}, {"date": "2018-10-04", "close": 25.14, "volume": 3679654.0}, {"date": "2018-10-05", "close": 24.77, "volume": 3159107.0}, {"date": "2018-10-08", "close": 24.82, "volume": 2959090.0}, {"date": "2018-10-09", "close": 23.52, "volume": 3230844.0}, {"date": "2018-10-10", "close": 23.69, "volume": 3998949.0}, {"date": "2018-10-11", "close": 23.28, "volume": 3169746.0}, {"date": "2018-10-12", "close": 22.59, "volume": 3519258.0}, {"date": "2018-10-15", "close": 23.1, "volume": 2552150.0}, {"date": "2018-10-16", "close": 23.48, "volume": 1959614.0}, {"date": "2018-10-17", "close": 22.35, "volume": 2520834.0}, {"date": "2018-10-18", "close": 21.82, "volume": 2409912.0}, {"date": "2018-10-19", "close": 21.8, "volume": 1839666.0}, {"date": "2018-10-22", "close": 21.94, "volume": 2649882.0}, {"date": "2018-10-23", "close": 22.08, "volume": 3545477.0}, {"date": "2018-10-24", "close": 21.68, "volume": 2877250.0}, {"date": "2018-10-25", "close": 22.38, "volume": 2745321.0}, {"date": "2018-10-26", "close": 21.42, "volume": 2832247.0}, {"date": "2018-10-29", "close": 21.12, "volume": 2664882.0}, {"date": "2018-10-30", "close": 21.29, "volume": 2090834.0}, {"date": "2018-10-31", "close": 21.77, "volume": 2585857.0}, {"date": "2018-11-01", "close": 23.18, "volume": 3897717.0}, {"date": "2018-11-02", "close": 23.22, "volume": 2245235.0}, {"date": "2018-11-05", "close": 22.92, "volume": 3191757.0}, {"date": "2018-11-06", "close": 23.45, "volume": 2868039.0}, {"date": "2018-11-07", "close": 24.41, "volume": 2375552.0}, {"date": "2018-11-08", "close": 23.99, "volume": 2289789.0}, {"date": "2018-11-09", "close": 23.44, "volume": 2611868.0}, {"date": "2018-11-12", "close": 23.61, "volume": 2099816.0}, {"date": "2018-11-13", "close": 23.44, "volume": 2099052.0}, {"date": "2018-11-14", "close": 23.52, "volume": 2698040.0}, {"date": "2018-11-15", "close": 22.96, "volume": 2233060.0}, {"date": "2018-11-16", "close": 22.88, "volume": 1970404.0}, {"date": "2018-11-19", "close": 22.72, "volume": 2505115.0}, {"date": "2018-11-20", "close": 22.92, "volume": 2035264.0}, {"date": "2018-11-21", "close": 23.27, "volume": 1491043.0}, {"date": "2018-11-23", "close": 23.18, "volume": 726927.0}, {"date": "2018-11-26", "close": 23.08, "volume": 1488496.0}, {"date": "2018-11-27", "close": 22.77, "volume": 1908577.0}, {"date": "2018-11-28", "close": 23.05, "volume": 2126742.0}, {"date": "2018-11-29", "close": 23.0, "volume": 1371158.0}, {"date": "2018-11-30", "close": 22.86, "volume": 2507845.0}, {"date": "2018-12-03", "close": 23.09, "volume": 1836940.0}, {"date": "2018-12-04", "close": 21.91, "volume": 2226945.0}, {"date": "2018-12-06", "close": 22.66, "volume": 3086454.0}, {"date": "2018-12-07", "close": 21.9, "volume": 2338768.0}, {"date": "2018-12-10", "close": 21.3, "volume": 2208917.0}, {"date": "2018-12-11", "close": 21.29, "volume": 1833917.0}, {"date": "2018-12-12", "close": 21.25, "volume": 1382424.0}, {"date": "2018-12-13", "close": 21.11, "volume": 1286906.0}, {"date": "2018-12-14", "close": 21.37, "volume": 1938158.0}, {"date": "2018-12-17", "close": 20.77, "volume": 1902572.0}, {"date": "2018-12-18", "close": 21.03, "volume": 1718052.0}, {"date": "2018-12-19", "close": 20.93, "volume": 2361752.0}, {"date": "2018-12-20", "close": 20.52, "volume": 2330379.0}, {"date": "2018-12-21", "close": 21.0, "volume": 4901727.0}, {"date": "2018-12-24", "close": 20.76, "volume": 1214712.0}, {"date": "2018-12-26", "close": 21.53, "volume": 1390808.0}, {"date": "2018-12-27", "close": 21.88, "volume": 1490252.0}, {"date": "2018-12-28", "close": 21.89, "volume": 1336236.0}, {"date": "2018-12-31", "close": 22.22, "volume": 1160418.0}, {"date": "2019-01-02", "close": 21.21, "volume": 2942032.0}, {"date": "2019-01-03", "close": 21.68, "volume": 2340078.0}, {"date": "2019-01-04", "close": 22.31, "volume": 1704481.0}, {"date": "2019-01-07", "close": 22.64, "volume": 1894138.0}, {"date": "2019-01-08", "close": 22.79, "volume": 1724646.0}, {"date": "2019-01-09", "close": 23.3, "volume": 2199853.0}, {"date": "2019-01-10", "close": 23.93, "volume": 1771543.0}, {"date": "2019-01-11", "close": 23.81, "volume": 1279345.0}, {"date": "2019-01-14", "close": 23.73, "volume": 1109936.0}, {"date": "2019-01-15", "close": 23.57, "volume": 1115049.0}, {"date": "2019-01-16", "close": 23.33, "volume": 1714878.0}, {"date": "2019-01-17", "close": 23.69, "volume": 2052995.0}, {"date": "2019-01-18", "close": 24.07, "volume": 1287850.0}, {"date": "2019-01-22", "close": 23.25, "volume": 1720714.0}, {"date": "2019-01-23", "close": 22.89, "volume": 1141873.0}, {"date": "2019-01-24", "close": 23.67, "volume": 1236002.0}, {"date": "2019-01-25", "close": 24.01, "volume": 1204364.0}, {"date": "2019-01-28", "close": 24.11, "volume": 1334777.0}, {"date": "2019-01-29", "close": 24.08, "volume": 1000641.0}, {"date": "2019-01-30", "close": 24.29, "volume": 1181891.0}, {"date": "2019-01-31", "close": 24.38, "volume": 1281421.0}, {"date": "2019-02-01", "close": 24.59, "volume": 2250135.0}, {"date": "2019-02-04", "close": 24.21, "volume": 1634179.0}, {"date": "2019-02-05", "close": 24.29, "volume": 1135248.0}, {"date": "2019-02-06", "close": 23.99, "volume": 1122477.0}, {"date": "2019-02-07", "close": 24.13, "volume": 1361377.0}, {"date": "2019-02-08", "close": 23.91, "volume": 1224652.0}, {"date": "2019-02-11", "close": 24.01, "volume": 1442868.0}, {"date": "2019-02-12", "close": 24.27, "volume": 1921589.0}, {"date": "2019-02-13", "close": 26.62, "volume": 5668799.0}, {"date": "2019-02-14", "close": 26.62, "volume": 3134259.0}, {"date": "2019-02-15", "close": 26.79, "volume": 1974417.0}, {"date": "2019-02-19", "close": 26.09, "volume": 3156093.0}, {"date": "2019-02-20", "close": 26.47, "volume": 2961534.0}, {"date": "2019-02-21", "close": 26.52, "volume": 1507612.0}, {"date": "2019-02-22", "close": 26.47, "volume": 1823595.0}, {"date": "2019-02-25", "close": 26.01, "volume": 2027875.0}, {"date": "2019-02-26", "close": 25.65, "volume": 2619990.0}, {"date": "2019-02-27", "close": 25.69, "volume": 1655176.0}, {"date": "2019-02-28", "close": 25.27, "volume": 2227926.0}, {"date": "2019-03-01", "close": 25.47, "volume": 1977611.0}, {"date": "2019-03-04", "close": 25.18, "volume": 2193542.0}, {"date": "2019-03-05", "close": 24.89, "volume": 1740399.0}, {"date": "2019-03-06", "close": 24.88, "volume": 1963751.0}, {"date": "2019-03-07", "close": 24.78, "volume": 1093401.0}, {"date": "2019-03-08", "close": 25.26, "volume": 1889998.0}, {"date": "2019-03-11", "close": 25.73, "volume": 2541569.0}, {"date": "2019-03-12", "close": 25.04, "volume": 1640104.0}, {"date": "2019-03-13", "close": 24.51, "volume": 3048287.0}, {"date": "2019-03-14", "close": 24.45, "volume": 2525648.0}, {"date": "2019-03-15", "close": 24.63, "volume": 4045943.0}, {"date": "2019-03-18", "close": 24.74, "volume": 2231399.0}, {"date": "2019-03-19", "close": 24.7, "volume": 1850392.0}, {"date": "2019-03-20", "close": 24.15, "volume": 2602929.0}, {"date": "2019-03-21", "close": 24.44, "volume": 1598813.0}, {"date": "2019-03-22", "close": 23.79, "volume": 2015899.0}, {"date": "2019-03-25", "close": 23.74, "volume": 1884937.0}, {"date": "2019-03-26", "close": 23.93, "volume": 998893.0}, {"date": "2019-03-27", "close": 24.21, "volume": 1151461.0}, {"date": "2019-03-28", "close": 24.73, "volume": 1659082.0}, {"date": "2019-03-29", "close": 24.38, "volume": 2482188.0}, {"date": "2019-04-01", "close": 24.41, "volume": 3232637.0}, {"date": "2019-04-02", "close": 24.13, "volume": 1863838.0}, {"date": "2019-04-03", "close": 24.2, "volume": 1300172.0}, {"date": "2019-04-04", "close": 24.19, "volume": 1991181.0}, {"date": "2019-04-05", "close": 25.42, "volume": 6072542.0}, {"date": "2019-04-08", "close": 25.26, "volume": 2190117.0}, {"date": "2019-04-09", "close": 25.08, "volume": 2226554.0}, {"date": "2019-04-10", "close": 24.95, "volume": 1644713.0}, {"date": "2019-04-11", "close": 25.2, "volume": 1465661.0}, {"date": "2019-04-12", "close": 24.98, "volume": 1426537.0}, {"date": "2019-04-15", "close": 25.3, "volume": 1381963.0}, {"date": "2019-04-16", "close": 25.2, "volume": 1102195.0}, {"date": "2019-04-17", "close": 24.68, "volume": 1913215.0}, {"date": "2019-04-18", "close": 24.72, "volume": 1567399.0}, {"date": "2019-04-22", "close": 23.89, "volume": 2107541.0}, {"date": "2019-04-23", "close": 24.01, "volume": 2090139.0}, {"date": "2019-04-24", "close": 24.08, "volume": 1547370.0}, {"date": "2019-04-25", "close": 24.31, "volume": 3270966.0}, {"date": "2019-04-26", "close": 24.79, "volume": 1581830.0}, {"date": "2019-04-29", "close": 24.75, "volume": 2177009.0}, {"date": "2019-04-30", "close": 25.05, "volume": 2439216.0}, {"date": "2019-05-01", "close": 24.78, "volume": 2409794.0}, {"date": "2019-05-02", "close": 24.73, "volume": 2167030.0}, {"date": "2019-05-03", "close": 25.43, "volume": 1578312.0}, {"date": "2019-05-06", "close": 25.39, "volume": 2472871.0}, {"date": "2019-05-07", "close": 24.2, "volume": 4164512.0}, {"date": "2019-05-08", "close": 24.53, "volume": 4080931.0}, {"date": "2019-05-09", "close": 24.91, "volume": 2446943.0}, {"date": "2019-05-10", "close": 24.84, "volume": 1970679.0}, {"date": "2019-05-13", "close": 24.24, "volume": 2144922.0}, {"date": "2019-05-14", "close": 24.31, "volume": 1110845.0}, {"date": "2019-05-15", "close": 24.52, "volume": 2130696.0}, {"date": "2019-05-16", "close": 24.3, "volume": 899288.0}, {"date": "2019-05-17", "close": 24.01, "volume": 2996674.0}, {"date": "2019-05-20", "close": 23.49, "volume": 2580359.0}, {"date": "2019-05-21", "close": 23.93, "volume": 2347927.0}, {"date": "2019-05-22", "close": 23.36, "volume": 1979542.0}, {"date": "2019-05-23", "close": 22.9, "volume": 2745090.0}, {"date": "2019-05-24", "close": 22.94, "volume": 1975611.0}, {"date": "2019-05-28", "close": 22.72, "volume": 4940230.0}, {"date": "2019-05-29", "close": 22.97, "volume": 2536728.0}, {"date": "2019-05-30", "close": 22.76, "volume": 2954586.0}, {"date": "2019-05-31", "close": 22.82, "volume": 3342151.0}, {"date": "2019-06-03", "close": 23.11, "volume": 2610631.0}, {"date": "2019-06-04", "close": 23.69, "volume": 3103369.0}, {"date": "2019-06-05", "close": 23.65, "volume": 3078008.0}, {"date": "2019-06-06", "close": 23.87, "volume": 1813586.0}, {"date": "2019-06-07", "close": 23.79, "volume": 2136591.0}, {"date": "2019-06-10", "close": 24.03, "volume": 2060080.0}, {"date": "2019-06-11", "close": 23.98, "volume": 2657100.0}, {"date": "2019-06-12", "close": 24.6, "volume": 2776287.0}, {"date": "2019-06-13", "close": 24.87, "volume": 2963023.0}, {"date": "2019-06-14", "close": 25.68, "volume": 4704552.0}, {"date": "2019-06-17", "close": 25.52, "volume": 1855147.0}, {"date": "2019-06-18", "close": 25.51, "volume": 2191947.0}, {"date": "2019-06-19", "close": 25.08, "volume": 2164516.0}, {"date": "2019-06-20", "close": 25.44, "volume": 2178324.0}, {"date": "2019-06-21", "close": 25.29, "volume": 3023884.0}, {"date": "2019-06-24", "close": 25.56, "volume": 1189270.0}, {"date": "2019-06-25", "close": 25.64, "volume": 1326113.0}, {"date": "2019-06-26", "close": 25.64, "volume": 1416752.0}, {"date": "2019-06-27", "close": 25.97, "volume": 1284605.0}, {"date": "2019-06-28", "close": 26.22, "volume": 3625061.0}, {"date": "2019-07-01", "close": 26.38, "volume": 905828.0}, {"date": "2019-07-02", "close": 26.44, "volume": 729782.0}, {"date": "2019-07-03", "close": 26.65, "volume": 508137.0}, {"date": "2019-07-05", "close": 26.6, "volume": 1093501.0}, {"date": "2019-07-08", "close": 26.44, "volume": 771470.0}, {"date": "2019-07-09", "close": 26.19, "volume": 2586777.0}, {"date": "2019-07-10", "close": 25.91, "volume": 931284.0}, {"date": "2019-07-11", "close": 25.81, "volume": 1236980.0}, {"date": "2019-07-12", "close": 25.86, "volume": 1281438.0}, {"date": "2019-07-15", "close": 26.17, "volume": 1446130.0}, {"date": "2019-07-16", "close": 26.21, "volume": 1121237.0}, {"date": "2019-07-17", "close": 25.91, "volume": 1142798.0}, {"date": "2019-07-18", "close": 26.05, "volume": 666410.0}, {"date": "2019-07-19", "close": 26.03, "volume": 824876.0}, {"date": "2019-07-22", "close": 26.01, "volume": 1033099.0}, {"date": "2019-07-23", "close": 26.09, "volume": 935893.0}, {"date": "2019-07-24", "close": 26.48, "volume": 1037273.0}, {"date": "2019-07-25", "close": 26.32, "volume": 1641991.0}, {"date": "2019-07-26", "close": 26.59, "volume": 1023279.0}, {"date": "2019-07-29", "close": 26.39, "volume": 1000865.0}, {"date": "2019-07-30", "close": 26.75, "volume": 918463.0}, {"date": "2019-07-31", "close": 26.14, "volume": 1449208.0}, {"date": "2019-08-01", "close": 25.71, "volume": 1709628.0}, {"date": "2019-08-02", "close": 25.23, "volume": 1984108.0}, {"date": "2019-08-05", "close": 24.82, "volume": 2267457.0}, {"date": "2019-08-06", "close": 23.1, "volume": 8029371.0}, {"date": "2019-08-07", "close": 22.58, "volume": 3662131.0}, {"date": "2019-08-08", "close": 22.97, "volume": 3168217.0}, {"date": "2019-08-09", "close": 22.78, "volume": 2686827.0}, {"date": "2019-08-12", "close": 22.08, "volume": 2178678.0}, {"date": "2019-08-13", "close": 22.86, "volume": 2560321.0}, {"date": "2019-08-14", "close": 22.59, "volume": 1828025.0}, {"date": "2019-08-15", "close": 22.76, "volume": 2288367.0}, {"date": "2019-08-16", "close": 23.31, "volume": 1606612.0}, {"date": "2019-08-19", "close": 22.88, "volume": 1399475.0}, {"date": "2019-08-20", "close": 22.45, "volume": 2490808.0}, {"date": "2019-08-21", "close": 22.71, "volume": 1750092.0}, {"date": "2019-08-22", "close": 22.58, "volume": 1471856.0}, {"date": "2019-08-23", "close": 21.93, "volume": 1943788.0}, {"date": "2019-08-26", "close": 22.52, "volume": 1169220.0}, {"date": "2019-08-27", "close": 22.36, "volume": 2035146.0}, {"date": "2019-08-28", "close": 23.05, "volume": 1621191.0}, {"date": "2019-08-29", "close": 23.67, "volume": 1722988.0}, {"date": "2019-08-30", "close": 24.04, "volume": 2003948.0}, {"date": "2019-09-03", "close": 23.1, "volume": 2383081.0}, {"date": "2019-09-04", "close": 23.22, "volume": 1843890.0}, {"date": "2019-09-05", "close": 23.32, "volume": 1824334.0}, {"date": "2019-09-06", "close": 23.32, "volume": 1900783.0}, {"date": "2019-09-09", "close": 23.66, "volume": 1371493.0}, {"date": "2019-09-10", "close": 24.01, "volume": 1418650.0}, {"date": "2019-09-11", "close": 24.85, "volume": 2695943.0}, {"date": "2019-09-12", "close": 24.9, "volume": 1953547.0}, {"date": "2019-09-13", "close": 25.13, "volume": 1749832.0}, {"date": "2019-09-16", "close": 24.76, "volume": 1119014.0}, {"date": "2019-09-17", "close": 24.78, "volume": 1093088.0}, {"date": "2019-09-18", "close": 24.86, "volume": 1391867.0}, {"date": "2019-09-19", "close": 25.16, "volume": 1425062.0}, {"date": "2019-09-20", "close": 25.06, "volume": 2738364.0}, {"date": "2019-09-23", "close": 24.78, "volume": 1460363.0}, {"date": "2019-09-24", "close": 24.95, "volume": 1171465.0}, {"date": "2019-09-25", "close": 25.53, "volume": 4238621.0}, {"date": "2019-09-26", "close": 25.2, "volume": 1060036.0}, {"date": "2019-09-27", "close": 24.9, "volume": 1047733.0}, {"date": "2019-09-30", "close": 24.58, "volume": 4164661.0}, {"date": "2019-10-01", "close": 23.91, "volume": 1874877.0}, {"date": "2019-10-02", "close": 23.52, "volume": 2443503.0}, {"date": "2019-10-03", "close": 23.91, "volume": 2824440.0}, {"date": "2019-10-04", "close": 24.07, "volume": 1536472.0}, {"date": "2019-10-07", "close": 24.14, "volume": 1683852.0}, {"date": "2019-10-08", "close": 24.12, "volume": 836753.0}, {"date": "2019-10-09", "close": 24.16, "volume": 929566.0}, {"date": "2019-10-10", "close": 24.28, "volume": 1039490.0}, {"date": "2019-10-11", "close": 24.89, "volume": 1291017.0}, {"date": "2019-10-14", "close": 25.01, "volume": 1815510.0}, {"date": "2019-10-15", "close": 25.01, "volume": 2101295.0}, {"date": "2019-10-16", "close": 26.51, "volume": 2794285.0}, {"date": "2019-10-17", "close": 26.87, "volume": 2673299.0}, {"date": "2019-10-18", "close": 27.45, "volume": 2448789.0}, {"date": "2019-10-21", "close": 27.24, "volume": 2316787.0}, {"date": "2019-10-22", "close": 28.29, "volume": 3157537.0}, {"date": "2019-10-23", "close": 28.94, "volume": 2181762.0}, {"date": "2019-10-24", "close": 28.82, "volume": 1840603.0}, {"date": "2019-10-25", "close": 29.63, "volume": 1656378.0}, {"date": "2019-10-28", "close": 29.07, "volume": 1491849.0}, {"date": "2019-10-29", "close": 28.9, "volume": 1893016.0}, {"date": "2019-10-30", "close": 29.18, "volume": 999664.0}, {"date": "2019-10-31", "close": 29.23, "volume": 1116967.0}, {"date": "2019-11-01", "close": 29.87, "volume": 2409089.0}, {"date": "2019-11-04", "close": 29.97, "volume": 2517734.0}, {"date": "2019-11-05", "close": 28.72, "volume": 4012916.0}, {"date": "2019-11-06", "close": 29.78, "volume": 1615172.0}, {"date": "2019-11-07", "close": 29.2, "volume": 1212520.0}, {"date": "2019-11-08", "close": 29.15, "volume": 1156174.0}, {"date": "2019-11-11", "close": 29.5, "volume": 818138.0}, {"date": "2019-11-12", "close": 29.6, "volume": 1081785.0}, {"date": "2019-11-13", "close": 29.22, "volume": 934903.0}, {"date": "2019-11-14", "close": 29.08, "volume": 866194.0}, {"date": "2019-11-15", "close": 28.72, "volume": 883353.0}, {"date": "2019-11-18", "close": 29.09, "volume": 1420486.0}, {"date": "2019-11-19", "close": 29.2, "volume": 787886.0}, {"date": "2019-11-20", "close": 29.22, "volume": 1017305.0}, {"date": "2019-11-21", "close": 29.01, "volume": 827960.0}, {"date": "2019-11-22", "close": 29.41, "volume": 828838.0}, {"date": "2019-11-25", "close": 29.72, "volume": 1395580.0}, {"date": "2019-11-26", "close": 29.75, "volume": 1083409.0}, {"date": "2019-11-27", "close": 29.89, "volume": 920725.0}, {"date": "2019-11-29", "close": 29.66, "volume": 421982.0}, {"date": "2019-12-02", "close": 29.02, "volume": 955819.0}, {"date": "2019-12-03", "close": 28.85, "volume": 830383.0}, {"date": "2019-12-04", "close": 29.0, "volume": 1147476.0}, {"date": "2019-12-05", "close": 29.24, "volume": 899270.0}, {"date": "2019-12-06", "close": 28.79, "volume": 1683189.0}, {"date": "2019-12-09", "close": 28.58, "volume": 956055.0}, {"date": "2019-12-10", "close": 28.68, "volume": 846952.0}, {"date": "2019-12-11", "close": 28.55, "volume": 903370.0}, {"date": "2019-12-12", "close": 28.98, "volume": 1468502.0}, {"date": "2019-12-13", "close": 28.5, "volume": 850941.0}, {"date": "2019-12-16", "close": 28.51, "volume": 1172996.0}, {"date": "2019-12-17", "close": 28.72, "volume": 1143846.0}, {"date": "2019-12-18", "close": 28.83, "volume": 1559537.0}, {"date": "2019-12-19", "close": 29.67, "volume": 2977180.0}, {"date": "2019-12-20", "close": 29.62, "volume": 4401252.0}, {"date": "2019-12-23", "close": 29.79, "volume": 954777.0}, {"date": "2019-12-24", "close": 29.76, "volume": 380864.0}, {"date": "2019-12-26", "close": 30.22, "volume": 849987.0}, {"date": "2019-12-27", "close": 29.93, "volume": 1161560.0}, {"date": "2019-12-30", "close": 29.61, "volume": 732884.0}, {"date": "2019-12-31", "close": 29.67, "volume": 1075143.0}, {"date": "2020-01-02", "close": 29.88, "volume": 1122228.0}, {"date": "2020-01-03", "close": 29.75, "volume": 1178940.0}, {"date": "2020-01-06", "close": 30.31, "volume": 1461092.0}, {"date": "2020-01-07", "close": 30.1, "volume": 923019.0}, {"date": "2020-01-08", "close": 30.75, "volume": 1249679.0}, {"date": "2020-01-09", "close": 31.01, "volume": 1349109.0}, {"date": "2020-01-10", "close": 31.04, "volume": 906348.0}, {"date": "2020-01-13", "close": 31.07, "volume": 774943.0}, {"date": "2020-01-14", "close": 31.17, "volume": 597381.0}, {"date": "2020-01-15", "close": 31.5, "volume": 748738.0}, {"date": "2020-01-16", "close": 31.6, "volume": 1477720.0}, {"date": "2020-01-17", "close": 31.88, "volume": 1716632.0}, {"date": "2020-01-21", "close": 30.94, "volume": 1250679.0}, {"date": "2020-01-22", "close": 31.15, "volume": 803752.0}, {"date": "2020-01-23", "close": 31.09, "volume": 1196220.0}, {"date": "2020-01-24", "close": 31.07, "volume": 961664.0}, {"date": "2020-01-27", "close": 31.09, "volume": 1189266.0}, {"date": "2020-01-28", "close": 31.31, "volume": 658398.0}, {"date": "2020-01-29", "close": 31.14, "volume": 933384.0}, {"date": "2020-01-30", "close": 30.83, "volume": 716926.0}, {"date": "2020-01-31", "close": 30.68, "volume": 2039570.0}, {"date": "2020-02-03", "close": 31.18, "volume": 1067270.0}, {"date": "2020-02-04", "close": 31.09, "volume": 1119170.0}, {"date": "2020-02-05", "close": 31.76, "volume": 934197.0}, {"date": "2020-02-06", "close": 31.75, "volume": 819434.0}, {"date": "2020-02-07", "close": 31.84, "volume": 1030589.0}, {"date": "2020-02-10", "close": 31.88, "volume": 1850293.0}, {"date": "2020-02-11", "close": 33.08, "volume": 2163495.0}, {"date": "2020-02-12", "close": 33.79, "volume": 2218385.0}, {"date": "2020-02-13", "close": 33.73, "volume": 1569156.0}, {"date": "2020-02-14", "close": 34.18, "volume": 2062296.0}, {"date": "2020-02-18", "close": 33.32, "volume": 1078897.0}, {"date": "2020-02-19", "close": 33.43, "volume": 1727051.0}, {"date": "2020-02-20", "close": 33.94, "volume": 1210305.0}, {"date": "2020-02-21", "close": 33.99, "volume": 788318.0}, {"date": "2020-02-24", "close": 32.99, "volume": 668247.0}, {"date": "2020-02-25", "close": 31.86, "volume": 1596023.0}, {"date": "2020-02-26", "close": 30.8, "volume": 1795622.0}, {"date": "2020-02-27", "close": 29.08, "volume": 1890790.0}, {"date": "2020-02-28", "close": 28.45, "volume": 2110723.0}, {"date": "2020-03-02", "close": 29.88, "volume": 1816525.0}, {"date": "2020-03-03", "close": 29.11, "volume": 1944725.0}, {"date": "2020-03-04", "close": 30.68, "volume": 1678975.0}, {"date": "2020-03-05", "close": 29.06, "volume": 1399324.0}, {"date": "2020-03-06", "close": 27.2, "volume": 2255335.0}, {"date": "2020-03-09", "close": 23.7, "volume": 1931748.0}, {"date": "2020-03-10", "close": 24.22, "volume": 1857454.0}, {"date": "2020-03-11", "close": 22.0, "volume": 1592994.0}, {"date": "2020-03-12", "close": 18.12, "volume": 2546654.0}, {"date": "2020-03-13", "close": 20.71, "volume": 2542119.0}, {"date": "2020-03-16", "close": 16.66, "volume": 2201932.0}, {"date": "2020-03-17", "close": 16.62, "volume": 2489831.0}, {"date": "2020-03-18", "close": 14.27, "volume": 3347786.0}, {"date": "2020-03-19", "close": 15.95, "volume": 2471790.0}, {"date": "2020-03-20", "close": 14.29, "volume": 3471483.0}, {"date": "2020-03-23", "close": 14.0, "volume": 2408958.0}, {"date": "2020-03-24", "close": 17.72, "volume": 2608525.0}, {"date": "2020-03-25", "close": 18.64, "volume": 2491369.0}, {"date": "2020-03-26", "close": 18.21, "volume": 2365239.0}, {"date": "2020-03-27", "close": 17.59, "volume": 1564892.0}, {"date": "2020-03-30", "close": 17.75, "volume": 1922325.0}, {"date": "2020-03-31", "close": 17.18, "volume": 1793557.0}, {"date": "2020-04-01", "close": 15.09, "volume": 2212454.0}, {"date": "2020-04-02", "close": 14.61, "volume": 1418601.0}, {"date": "2020-04-03", "close": 13.86, "volume": 1862687.0}, {"date": "2020-04-06", "close": 15.88, "volume": 1654009.0}, {"date": "2020-04-07", "close": 15.94, "volume": 1995230.0}, {"date": "2020-04-08", "close": 17.56, "volume": 2313456.0}, {"date": "2020-04-09", "close": 18.37, "volume": 1709006.0}, {"date": "2020-04-13", "close": 17.54, "volume": 1115157.0}, {"date": "2020-04-14", "close": 17.76, "volume": 1873723.0}, {"date": "2020-04-15", "close": 16.7, "volume": 2616520.0}, {"date": "2020-04-16", "close": 16.3, "volume": 1151300.0}, {"date": "2020-04-17", "close": 17.46, "volume": 885590.0}, {"date": "2020-04-20", "close": 16.71, "volume": 920667.0}, {"date": "2020-04-21", "close": 16.13, "volume": 1324510.0}, {"date": "2020-04-22", "close": 16.43, "volume": 1143936.0}, {"date": "2020-04-23", "close": 16.85, "volume": 1474191.0}, {"date": "2020-04-24", "close": 17.57, "volume": 1341869.0}, {"date": "2020-04-27", "close": 18.44, "volume": 1547043.0}, {"date": "2020-04-28", "close": 19.45, "volume": 1486332.0}, {"date": "2020-04-29", "close": 21.14, "volume": 2902703.0}, {"date": "2020-04-30", "close": 20.0, "volume": 1639764.0}, {"date": "2020-05-01", "close": 19.51, "volume": 1669967.0}, {"date": "2020-05-04", "close": 19.61, "volume": 1810590.0}, {"date": "2020-05-05", "close": 19.61, "volume": 2083104.0}, {"date": "2020-05-06", "close": 20.32, "volume": 1786865.0}, {"date": "2020-05-07", "close": 20.01, "volume": 1081232.0}, {"date": "2020-05-08", "close": 21.9, "volume": 2172345.0}, {"date": "2020-05-11", "close": 21.21, "volume": 1335546.0}, {"date": "2020-05-12", "close": 20.28, "volume": 1196568.0}, {"date": "2020-05-13", "close": 19.25, "volume": 1178319.0}, {"date": "2020-05-14", "close": 19.2, "volume": 1344501.0}, {"date": "2020-05-15", "close": 19.81, "volume": 1614578.0}, {"date": "2020-05-18", "close": 21.78, "volume": 1599581.0}, {"date": "2020-05-19", "close": 22.02, "volume": 2321882.0}, {"date": "2020-05-20", "close": 22.86, "volume": 1727406.0}, {"date": "2020-05-21", "close": 22.49, "volume": 1810742.0}, {"date": "2020-05-22", "close": 23.1, "volume": 1188178.0}, {"date": "2020-05-26", "close": 24.08, "volume": 1541615.0}, {"date": "2020-05-27", "close": 24.78, "volume": 1981460.0}, {"date": "2020-05-28", "close": 23.99, "volume": 1433452.0}, {"date": "2020-05-29", "close": 23.61, "volume": 2203938.0}, {"date": "2020-06-01", "close": 24.11, "volume": 1487615.0}, {"date": "2020-06-02", "close": 25.09, "volume": 1352713.0}, {"date": "2020-06-03", "close": 25.77, "volume": 1723103.0}, {"date": "2020-06-04", "close": 25.58, "volume": 1171205.0}, {"date": "2020-06-05", "close": 27.06, "volume": 1533832.0}, {"date": "2020-06-08", "close": 26.97, "volume": 1105856.0}, {"date": "2020-06-09", "close": 25.89, "volume": 1269295.0}, {"date": "2020-06-10", "close": 25.17, "volume": 1623040.0}, {"date": "2020-06-11", "close": 22.55, "volume": 1211180.0}, {"date": "2020-06-12", "close": 23.03, "volume": 1236730.0}, {"date": "2020-06-15", "close": 24.01, "volume": 1088742.0}, {"date": "2020-06-16", "close": 24.46, "volume": 1121923.0}, {"date": "2020-06-17", "close": 24.2, "volume": 1220274.0}, {"date": "2020-06-18", "close": 23.97, "volume": 1161054.0}, {"date": "2020-06-19", "close": 24.36, "volume": 3376064.0}, {"date": "2020-06-22", "close": 24.74, "volume": 1197678.0}, {"date": "2020-06-23", "close": 25.05, "volume": 1199225.0}, {"date": "2020-06-24", "close": 23.89, "volume": 1479739.0}, {"date": "2020-06-25", "close": 23.72, "volume": 1318632.0}, {"date": "2020-06-26", "close": 23.76, "volume": 3663681.0}, {"date": "2020-06-29", "close": 25.1, "volume": 1448361.0}, {"date": "2020-06-30", "close": 25.65, "volume": 1243630.0}, {"date": "2020-07-01", "close": 24.73, "volume": 924283.0}, {"date": "2020-07-02", "close": 25.48, "volume": 1120037.0}, {"date": "2020-07-06", "close": 26.29, "volume": 947875.0}, {"date": "2020-07-07", "close": 26.1, "volume": 1677177.0}, {"date": "2020-07-08", "close": 26.41, "volume": 1270152.0}, {"date": "2020-07-09", "close": 25.84, "volume": 1403941.0}, {"date": "2020-07-10", "close": 26.99, "volume": 1048596.0}, {"date": "2020-07-13", "close": 26.76, "volume": 1565353.0}, {"date": "2020-07-14", "close": 27.8, "volume": 1437004.0}, {"date": "2020-07-15", "close": 28.77, "volume": 1709203.0}, {"date": "2020-07-16", "close": 28.98, "volume": 751217.0}, {"date": "2020-07-17", "close": 29.68, "volume": 1019009.0}, {"date": "2020-07-20", "close": 29.15, "volume": 668360.0}, {"date": "2020-07-21", "close": 29.08, "volume": 1335351.0}, {"date": "2020-07-22", "close": 29.73, "volume": 1244329.0}, {"date": "2020-07-23", "close": 29.91, "volume": 1573809.0}, {"date": "2020-07-24", "close": 30.64, "volume": 1415881.0}, {"date": "2020-07-27", "close": 32.08, "volume": 1172345.0}, {"date": "2020-07-28", "close": 31.34, "volume": 1011337.0}, {"date": "2020-07-29", "close": 32.25, "volume": 740321.0}, {"date": "2020-07-30", "close": 31.89, "volume": 833707.0}, {"date": "2020-07-31", "close": 31.67, "volume": 1255116.0}, {"date": "2020-08-03", "close": 31.4, "volume": 1947191.0}, {"date": "2020-08-04", "close": 30.87, "volume": 2981822.0}, {"date": "2020-08-05", "close": 30.85, "volume": 1977484.0}, {"date": "2020-08-06", "close": 30.28, "volume": 1814553.0}, {"date": "2020-08-07", "close": 31.39, "volume": 1139105.0}, {"date": "2020-08-10", "close": 30.9, "volume": 1079804.0}, {"date": "2020-08-11", "close": 31.0, "volume": 1224193.0}, {"date": "2020-08-12", "close": 31.73, "volume": 1531998.0}, {"date": "2020-08-13", "close": 31.89, "volume": 1322215.0}, {"date": "2020-08-14", "close": 32.01, "volume": 924132.0}, {"date": "2020-08-17", "close": 32.68, "volume": 1776716.0}, {"date": "2020-08-18", "close": 32.97, "volume": 1298861.0}, {"date": "2020-08-19", "close": 33.33, "volume": 1455290.0}, {"date": "2020-08-20", "close": 32.97, "volume": 887356.0}, {"date": "2020-08-21", "close": 33.52, "volume": 1094305.0}, {"date": "2020-08-24", "close": 33.33, "volume": 1341698.0}, {"date": "2020-08-25", "close": 32.66, "volume": 1244211.0}, {"date": "2020-08-26", "close": 32.79, "volume": 882028.0}, {"date": "2020-08-27", "close": 32.99, "volume": 1110527.0}, {"date": "2020-08-28", "close": 33.89, "volume": 1128945.0}, {"date": "2020-08-31", "close": 32.94, "volume": 1150040.0}, {"date": "2020-09-01", "close": 33.5, "volume": 1239098.0}, {"date": "2020-09-02", "close": 33.68, "volume": 937011.0}, {"date": "2020-09-03", "close": 31.85, "volume": 1103529.0}, {"date": "2020-09-04", "close": 31.64, "volume": 1347354.0}, {"date": "2020-09-08", "close": 30.79, "volume": 1238486.0}, {"date": "2020-09-09", "close": 32.08, "volume": 1353329.0}, {"date": "2020-09-10", "close": 31.63, "volume": 1003207.0}, {"date": "2020-09-11", "close": 31.4, "volume": 1249026.0}, {"date": "2020-09-14", "close": 32.93, "volume": 1316099.0}, {"date": "2020-09-15", "close": 32.61, "volume": 1354267.0}, {"date": "2020-09-16", "close": 31.99, "volume": 1177972.0}, {"date": "2020-09-17", "close": 31.84, "volume": 814224.0}, {"date": "2020-09-18", "close": 31.13, "volume": 2671303.0}, {"date": "2020-09-21", "close": 29.8, "volume": 1440819.0}, {"date": "2020-09-22", "close": 30.47, "volume": 2043337.0}, {"date": "2020-09-23", "close": 29.43, "volume": 1133343.0}, {"date": "2020-09-24", "close": 29.75, "volume": 1166903.0}, {"date": "2020-09-25", "close": 29.78, "volume": 971948.0}, {"date": "2020-09-28", "close": 31.27, "volume": 1671661.0}, {"date": "2020-09-29", "close": 30.26, "volume": 1924915.0}, {"date": "2020-09-30", "close": 29.51, "volume": 3157703.0}, {"date": "2020-10-01", "close": 29.83, "volume": 1226298.0}, {"date": "2020-10-02", "close": 29.57, "volume": 1465169.0}, {"date": "2020-10-05", "close": 30.29, "volume": 1029958.0}, {"date": "2020-10-06", "close": 29.7, "volume": 1395042.0}, {"date": "2020-10-07", "close": 31.64, "volume": 1840625.0}, {"date": "2020-10-08", "close": 31.9, "volume": 1086151.0}, {"date": "2020-10-09", "close": 31.69, "volume": 826453.0}, {"date": "2020-10-12", "close": 31.83, "volume": 774796.0}, {"date": "2020-10-13", "close": 30.92, "volume": 972866.0}, {"date": "2020-10-14", "close": 31.14, "volume": 945678.0}, {"date": "2020-10-15", "close": 30.77, "volume": 1161036.0}, {"date": "2020-10-16", "close": 30.71, "volume": 956390.0}, {"date": "2020-10-19", "close": 30.74, "volume": 690432.0}, {"date": "2020-10-20", "close": 31.44, "volume": 960767.0}, {"date": "2020-10-21", "close": 31.44, "volume": 1110775.0}, {"date": "2020-10-22", "close": 31.06, "volume": 753397.0}, {"date": "2020-10-23", "close": 31.17, "volume": 826841.0}, {"date": "2020-10-26", "close": 29.69, "volume": 1277740.0}, {"date": "2020-10-27", "close": 28.64, "volume": 1296174.0}, {"date": "2020-10-28", "close": 27.9, "volume": 1345276.0}, {"date": "2020-10-29", "close": 28.28, "volume": 1357333.0}, {"date": "2020-10-30", "close": 28.58, "volume": 1422884.0}, {"date": "2020-11-02", "close": 29.87, "volume": 1438138.0}, {"date": "2020-11-03", "close": 31.97, "volume": 2720616.0}, {"date": "2020-11-04", "close": 31.4, "volume": 1386894.0}, {"date": "2020-11-05", "close": 31.32, "volume": 1722897.0}, {"date": "2020-11-06", "close": 30.09, "volume": 1586662.0}, {"date": "2020-11-09", "close": 28.81, "volume": 2103184.0}, {"date": "2020-11-10", "close": 30.18, "volume": 1796893.0}, {"date": "2020-11-11", "close": 30.94, "volume": 1314525.0}, {"date": "2020-11-12", "close": 29.77, "volume": 1642314.0}, {"date": "2020-11-13", "close": 31.15, "volume": 1545364.0}, {"date": "2020-11-16", "close": 32.39, "volume": 1514108.0}, {"date": "2020-11-17", "close": 33.5, "volume": 1885030.0}, {"date": "2020-11-18", "close": 33.31, "volume": 1971545.0}, {"date": "2020-11-19", "close": 34.73, "volume": 4801084.0}, {"date": "2020-11-20", "close": 33.96, "volume": 1906615.0}, {"date": "2020-11-23", "close": 35.29, "volume": 1387297.0}, {"date": "2020-11-24", "close": 35.0, "volume": 2127159.0}, {"date": "2020-11-25", "close": 34.96, "volume": 1291159.0}, {"date": "2020-11-27", "close": 33.84, "volume": 750453.0}, {"date": "2020-11-30", "close": 34.23, "volume": 1311807.0}, {"date": "2020-12-01", "close": 34.36, "volume": 1181903.0}, {"date": "2020-12-02", "close": 34.21, "volume": 1031798.0}, {"date": "2020-12-03", "close": 36.23, "volume": 1353749.0}, {"date": "2020-12-04", "close": 36.75, "volume": 1322626.0}, {"date": "2020-12-07", "close": 37.07, "volume": 1239622.0}, {"date": "2020-12-08", "close": 37.57, "volume": 1251838.0}, {"date": "2020-12-09", "close": 38.55, "volume": 1733336.0}, {"date": "2020-12-10", "close": 38.91, "volume": 1481782.0}, {"date": "2020-12-11", "close": 39.76, "volume": 2330059.0}, {"date": "2020-12-14", "close": 39.43, "volume": 1418721.0}, {"date": "2020-12-15", "close": 38.37, "volume": 2129067.0}, {"date": "2020-12-16", "close": 37.93, "volume": 1637471.0}, {"date": "2020-12-17", "close": 38.83, "volume": 1187000.0}, {"date": "2020-12-18", "close": 38.19, "volume": 3146973.0}, {"date": "2020-12-21", "close": 38.21, "volume": 1243874.0}, {"date": "2020-12-22", "close": 37.57, "volume": 762034.0}, {"date": "2020-12-23", "close": 38.27, "volume": 761915.0}, {"date": "2020-12-24", "close": 38.76, "volume": 393801.0}, {"date": "2020-12-28", "close": 37.45, "volume": 561221.0}, {"date": "2020-12-29", "close": 36.65, "volume": 1771754.0}, {"date": "2020-12-30", "close": 37.54, "volume": 1096713.0}, {"date": "2020-12-31", "close": 37.17, "volume": 940516.0}, {"date": "2021-01-04", "close": 36.93, "volume": 1439889.0}, {"date": "2021-01-05", "close": 37.83, "volume": 1289360.0}, {"date": "2021-01-06", "close": 39.91, "volume": 1981187.0}, {"date": "2021-01-07", "close": 40.37, "volume": 1115690.0}, {"date": "2021-01-08", "close": 38.43, "volume": 1461108.0}, {"date": "2021-01-11", "close": 38.56, "volume": 510252.0}, {"date": "2021-01-12", "close": 37.64, "volume": 1117666.0}, {"date": "2021-01-13", "close": 38.02, "volume": 1472796.0}, {"date": "2021-01-14", "close": 38.41, "volume": 1004266.0}, {"date": "2021-01-15", "close": 37.96, "volume": 1240530.0}, {"date": "2021-01-19", "close": 38.2, "volume": 882772.0}, {"date": "2021-01-20", "close": 38.84, "volume": 1154774.0}, {"date": "2021-01-21", "close": 39.52, "volume": 1414229.0}, {"date": "2021-01-22", "close": 40.03, "volume": 1133338.0}, {"date": "2021-01-25", "close": 40.61, "volume": 1155185.0}, {"date": "2021-01-26", "close": 40.6, "volume": 1141920.0}, {"date": "2021-01-27", "close": 38.25, "volume": 1358404.0}, {"date": "2021-01-28", "close": 39.11, "volume": 816685.0}, {"date": "2021-01-29", "close": 38.01, "volume": 1552235.0}, {"date": "2021-02-01", "close": 40.14, "volume": 1295496.0}, {"date": "2021-02-02", "close": 40.11, "volume": 834095.0}, {"date": "2021-02-03", "close": 41.07, "volume": 991400.0}, {"date": "2021-02-04", "close": 41.36, "volume": 1552282.0}, {"date": "2021-02-05", "close": 41.73, "volume": 879500.0}, {"date": "2021-02-08", "close": 42.15, "volume": 1368615.0}, {"date": "2021-02-09", "close": 41.73, "volume": 1067893.0}, {"date": "2021-02-10", "close": 42.15, "volume": 925254.0}, {"date": "2021-02-11", "close": 42.36, "volume": 975772.0}, {"date": "2021-02-12", "close": 43.52, "volume": 1073164.0}, {"date": "2021-02-16", "close": 43.84, "volume": 1415091.0}, {"date": "2021-02-17", "close": 45.34, "volume": 2235434.0}, {"date": "2021-02-18", "close": 44.93, "volume": 1776520.0}, {"date": "2021-02-19", "close": 47.29, "volume": 2081412.0}, {"date": "2021-02-22", "close": 47.34, "volume": 1540686.0}, {"date": "2021-02-23", "close": 45.22, "volume": 2476389.0}, {"date": "2021-02-24", "close": 47.78, "volume": 2326657.0}, {"date": "2021-02-25", "close": 47.19, "volume": 2199449.0}, {"date": "2021-02-26", "close": 47.61, "volume": 2136157.0}, {"date": "2021-03-01", "close": 49.02, "volume": 1234342.0}, {"date": "2021-03-02", "close": 47.56, "volume": 1501581.0}, {"date": "2021-03-03", "close": 47.21, "volume": 1185682.0}, {"date": "2021-03-04", "close": 46.17, "volume": 2269084.0}, {"date": "2021-03-05", "close": 48.43, "volume": 1380856.0}, {"date": "2021-03-08", "close": 49.7, "volume": 1453342.0}, {"date": "2021-03-09", "close": 49.94, "volume": 1115965.0}, {"date": "2021-03-10", "close": 50.5, "volume": 1389605.0}, {"date": "2021-03-11", "close": 51.84, "volume": 968857.0}, {"date": "2021-03-12", "close": 52.43, "volume": 891561.0}, {"date": "2021-03-15", "close": 54.49, "volume": 1421477.0}, {"date": "2021-03-16", "close": 53.98, "volume": 1229336.0}, {"date": "2021-03-17", "close": 55.01, "volume": 1250429.0}, {"date": "2021-03-18", "close": 53.91, "volume": 1131401.0}, {"date": "2021-03-19", "close": 53.89, "volume": 3222309.0}, {"date": "2021-03-22", "close": 54.55, "volume": 1119720.0}, {"date": "2021-03-23", "close": 51.6, "volume": 1274584.0}, {"date": "2021-03-24", "close": 50.42, "volume": 1645512.0}, {"date": "2021-03-25", "close": 53.71, "volume": 1571219.0}, {"date": "2021-03-26", "close": 56.05, "volume": 1724161.0}, {"date": "2021-03-29", "close": 53.88, "volume": 1532583.0}, {"date": "2021-03-30", "close": 54.49, "volume": 1143629.0}, {"date": "2021-03-31", "close": 55.46, "volume": 1801466.0}, {"date": "2021-04-01", "close": 56.83, "volume": 1594780.0}, {"date": "2021-04-05", "close": 59.63, "volume": 2008177.0}, {"date": "2021-04-06", "close": 60.31, "volume": 2084152.0}, {"date": "2021-04-07", "close": 60.07, "volume": 1195757.0}, {"date": "2021-04-08", "close": 61.62, "volume": 1483535.0}, {"date": "2021-04-09", "close": 61.6, "volume": 1364556.0}, {"date": "2021-04-12", "close": 62.93, "volume": 2652253.0}, {"date": "2021-04-13", "close": 63.39, "volume": 1721197.0}, {"date": "2021-04-14", "close": 64.42, "volume": 1621108.0}, {"date": "2021-04-15", "close": 65.37, "volume": 1639365.0}, {"date": "2021-04-16", "close": 66.71, "volume": 1947724.0}, {"date": "2021-04-19", "close": 67.49, "volume": 3123009.0}, {"date": "2021-04-20", "close": 64.93, "volume": 2462261.0}, {"date": "2021-04-21", "close": 63.5, "volume": 2999004.0}, {"date": "2021-04-22", "close": 64.16, "volume": 1776749.0}, {"date": "2021-04-23", "close": 67.6, "volume": 1834067.0}, {"date": "2021-04-26", "close": 68.08, "volume": 1854693.0}, {"date": "2021-04-27", "close": 70.55, "volume": 2061416.0}, {"date": "2021-04-28", "close": 68.98, "volume": 1894798.0}, {"date": "2021-04-29", "close": 68.26, "volume": 1872164.0}, {"date": "2021-04-30", "close": 65.88, "volume": 2488041.0}, {"date": "2021-05-03", "close": 67.08, "volume": 2341636.0}, {"date": "2021-05-04", "close": 72.1, "volume": 2863077.0}, {"date": "2021-05-05", "close": 69.76, "volume": 2064538.0}, {"date": "2021-05-06", "close": 69.24, "volume": 2855185.0}, {"date": "2021-05-07", "close": 72.73, "volume": 2759856.0}, {"date": "2021-05-10", "close": 73.55, "volume": 3358230.0}, {"date": "2021-05-11", "close": 70.19, "volume": 3074370.0}, {"date": "2021-05-12", "close": 64.15, "volume": 4112844.0}, {"date": "2021-05-13", "close": 65.79, "volume": 3276502.0}, {"date": "2021-05-14", "close": 65.85, "volume": 2037775.0}, {"date": "2021-05-17", "close": 64.61, "volume": 2440163.0}, {"date": "2021-05-18", "close": 64.6, "volume": 2449592.0}, {"date": "2021-05-19", "close": 65.33, "volume": 2728048.0}, {"date": "2021-05-20", "close": 66.0, "volume": 1782293.0}, {"date": "2021-05-21", "close": 65.15, "volume": 1403649.0}, {"date": "2021-05-24", "close": 65.0, "volume": 1150158.0}, {"date": "2021-05-25", "close": 64.74, "volume": 1644120.0}, {"date": "2021-05-26", "close": 66.79, "volume": 1111371.0}, {"date": "2021-05-27", "close": 68.05, "volume": 1685582.0}, {"date": "2021-05-28", "close": 67.21, "volume": 1211463.0}, {"date": "2021-06-01", "close": 68.89, "volume": 1392359.0}, {"date": "2021-06-02", "close": 65.47, "volume": 2508251.0}, {"date": "2021-06-03", "close": 64.94, "volume": 2003963.0}, {"date": "2021-06-04", "close": 65.21, "volume": 1725736.0}, {"date": "2021-06-07", "close": 62.18, "volume": 2513347.0}, {"date": "2021-06-08", "close": 63.49, "volume": 2513397.0}, {"date": "2021-06-09", "close": 63.51, "volume": 2184619.0}, {"date": "2021-06-10", "close": 59.91, "volume": 2624839.0}, {"date": "2021-06-11", "close": 58.61, "volume": 3669370.0}, {"date": "2021-06-14", "close": 58.46, "volume": 4285687.0}, {"date": "2021-06-15", "close": 58.77, "volume": 3186130.0}, {"date": "2021-06-16", "close": 58.11, "volume": 2500117.0}, {"date": "2021-06-17", "close": 56.75, "volume": 2678793.0}, {"date": "2021-06-18", "close": 55.76, "volume": 4346163.0}, {"date": "2021-06-21", "close": 57.54, "volume": 2556800.0}, {"date": "2021-06-22", "close": 58.03, "volume": 1739551.0}, {"date": "2021-06-23", "close": 58.18, "volume": 1706320.0}, {"date": "2021-06-24", "close": 59.12, "volume": 1734847.0}, {"date": "2021-06-25", "close": 58.07, "volume": 15286770.0}, {"date": "2021-06-28", "close": 57.89, "volume": 2012985.0}, {"date": "2021-06-29", "close": 57.8, "volume": 1381028.0}, {"date": "2021-06-30", "close": 60.29, "volume": 2882714.0}, {"date": "2021-07-01", "close": 60.5, "volume": 1627074.0}, {"date": "2021-07-02", "close": 60.4, "volume": 1297089.0}, {"date": "2021-07-06", "close": 56.41, "volume": 2994440.0}, {"date": "2021-07-07", "close": 58.26, "volume": 2000415.0}, {"date": "2021-07-08", "close": 58.0, "volume": 2084243.0}, {"date": "2021-07-09", "close": 59.89, "volume": 1973121.0}, {"date": "2021-07-12", "close": 59.67, "volume": 1595141.0}, {"date": "2021-07-13", "close": 57.33, "volume": 2792148.0}, {"date": "2021-07-14", "close": 56.97, "volume": 2222913.0}, {"date": "2021-07-15", "close": 55.32, "volume": 3389843.0}, {"date": "2021-07-16", "close": 52.73, "volume": 3005510.0}, {"date": "2021-07-19", "close": 51.31, "volume": 2944462.0}, {"date": "2021-07-20", "close": 52.44, "volume": 2514131.0}, {"date": "2021-07-21", "close": 54.26, "volume": 2067626.0}, {"date": "2021-07-22", "close": 53.52, "volume": 1327236.0}, {"date": "2021-07-23", "close": 53.75, "volume": 1021298.0}, {"date": "2021-07-26", "close": 54.06, "volume": 1158232.0}, {"date": "2021-07-27", "close": 54.29, "volume": 1485512.0}, {"date": "2021-07-28", "close": 54.83, "volume": 1602370.0}, {"date": "2021-07-29", "close": 56.18, "volume": 1760283.0}, {"date": "2021-07-30", "close": 55.44, "volume": 1620017.0}, {"date": "2021-08-02", "close": 54.0, "volume": 2479222.0}, {"date": "2021-08-03", "close": 55.32, "volume": 2223483.0}, {"date": "2021-08-04", "close": 55.34, "volume": 1510342.0}, {"date": "2021-08-05", "close": 55.39, "volume": 1265308.0}, {"date": "2021-08-06", "close": 56.94, "volume": 1766093.0}, {"date": "2021-08-09", "close": 55.97, "volume": 1122122.0}, {"date": "2021-08-10", "close": 57.82, "volume": 1388620.0}, {"date": "2021-08-11", "close": 58.95, "volume": 1195535.0}, {"date": "2021-08-12", "close": 60.43, "volume": 1753273.0}, {"date": "2021-08-13", "close": 58.94, "volume": 1839483.0}, {"date": "2021-08-16", "close": 57.83, "volume": 1526834.0}, {"date": "2021-08-17", "close": 56.02, "volume": 1485928.0}, {"date": "2021-08-18", "close": 57.4, "volume": 1805468.0}, {"date": "2021-08-19", "close": 57.04, "volume": 1056580.0}, {"date": "2021-08-20", "close": 58.44, "volume": 1477216.0}, {"date": "2021-08-23", "close": 59.36, "volume": 1238688.0}, {"date": "2021-08-24", "close": 60.39, "volume": 1210798.0}, {"date": "2021-08-25", "close": 62.52, "volume": 1602562.0}, {"date": "2021-08-26", "close": 62.81, "volume": 1450089.0}, {"date": "2021-08-27", "close": 64.82, "volume": 1301363.0}, {"date": "2021-08-30", "close": 65.34, "volume": 1094571.0}, {"date": "2021-08-31", "close": 63.44, "volume": 1518821.0}, {"date": "2021-09-01", "close": 62.92, "volume": 1111336.0}, {"date": "2021-09-02", "close": 63.39, "volume": 772408.0}, {"date": "2021-09-03", "close": 64.23, "volume": 1038307.0}, {"date": "2021-09-07", "close": 63.28, "volume": 996577.0}, {"date": "2021-09-08", "close": 63.44, "volume": 1705205.0}, {"date": "2021-09-09", "close": 62.55, "volume": 1983104.0}, {"date": "2021-09-10", "close": 62.97, "volume": 1206152.0}, {"date": "2021-09-13", "close": 61.91, "volume": 1342734.0}, {"date": "2021-09-14", "close": 60.35, "volume": 1244768.0}, {"date": "2021-09-15", "close": 60.81, "volume": 1845858.0}, {"date": "2021-09-16", "close": 61.01, "volume": 1165330.0}, {"date": "2021-09-17", "close": 61.04, "volume": 3507093.0}, {"date": "2021-09-20", "close": 59.34, "volume": 1379236.0}, {"date": "2021-09-21", "close": 58.83, "volume": 1029718.0}, {"date": "2021-09-22", "close": 59.97, "volume": 1057495.0}, {"date": "2021-09-23", "close": 61.69, "volume": 929695.0}, {"date": "2021-09-24", "close": 61.56, "volume": 807640.0}, {"date": "2021-09-27", "close": 63.76, "volume": 1007274.0}, {"date": "2021-09-28", "close": 63.1, "volume": 1021339.0}, {"date": "2021-09-29", "close": 63.74, "volume": 777235.0}, {"date": "2021-09-30", "close": 61.37, "volume": 943273.0}, {"date": "2021-10-01", "close": 62.56, "volume": 864682.0}, {"date": "2021-10-04", "close": 61.14, "volume": 1047798.0}, {"date": "2021-10-05", "close": 61.78, "volume": 685329.0}, {"date": "2021-10-06", "close": 60.81, "volume": 1070753.0}, {"date": "2021-10-07", "close": 62.08, "volume": 870272.0}, {"date": "2021-10-08", "close": 61.44, "volume": 985894.0}, {"date": "2021-10-11", "close": 63.88, "volume": 1137360.0}, {"date": "2021-10-12", "close": 65.76, "volume": 1778990.0}, {"date": "2021-10-13", "close": 66.73, "volume": 1768206.0}, {"date": "2021-10-14", "close": 66.35, "volume": 1005824.0}, {"date": "2021-10-15", "close": 66.43, "volume": 876023.0}, {"date": "2021-10-18", "close": 66.39, "volume": 707238.0}, {"date": "2021-10-19", "close": 64.11, "volume": 1971422.0}, {"date": "2021-10-20", "close": 65.23, "volume": 1003645.0}, {"date": "2021-10-21", "close": 64.9, "volume": 767469.0}, {"date": "2021-10-22", "close": 64.38, "volume": 698800.0}, {"date": "2021-10-25", "close": 66.06, "volume": 829058.0}, {"date": "2021-10-26", "close": 63.2, "volume": 1591875.0}, {"date": "2021-10-27", "close": 60.45, "volume": 1891282.0}, {"date": "2021-10-28", "close": 61.54, "volume": 862833.0}, {"date": "2021-10-29", "close": 58.93, "volume": 2222550.0}, {"date": "2021-11-01", "close": 60.23, "volume": 1782558.0}, {"date": "2021-11-02", "close": 64.23, "volume": 2339046.0}, {"date": "2021-11-03", "close": 67.2, "volume": 2093471.0}, {"date": "2021-11-04", "close": 66.99, "volume": 1207267.0}, {"date": "2021-11-05", "close": 65.7, "volume": 1385206.0}, {"date": "2021-11-08", "close": 64.64, "volume": 1137711.0}, {"date": "2021-11-09", "close": 65.13, "volume": 863946.0}, {"date": "2021-11-10", "close": 64.16, "volume": 951457.0}, {"date": "2021-11-11", "close": 65.69, "volume": 1271644.0}, {"date": "2021-11-12", "close": 67.44, "volume": 1035787.0}, {"date": "2021-11-15", "close": 66.81, "volume": 1173393.0}, {"date": "2021-11-16", "close": 66.93, "volume": 872268.0}, {"date": "2021-11-17", "close": 66.94, "volume": 1451523.0}, {"date": "2021-11-18", "close": 68.47, "volume": 2209790.0}, {"date": "2021-11-19", "close": 70.01, "volume": 2227957.0}, {"date": "2021-11-22", "close": 72.2, "volume": 1317135.0}, {"date": "2021-11-23", "close": 70.72, "volume": 943087.0}, {"date": "2021-11-24", "close": 71.44, "volume": 811049.0}, {"date": "2021-11-26", "close": 69.1, "volume": 822894.0}, {"date": "2021-11-29", "close": 67.64, "volume": 1043905.0}, {"date": "2021-11-30", "close": 65.35, "volume": 1803194.0}, {"date": "2021-12-01", "close": 66.67, "volume": 1407362.0}, {"date": "2021-12-02", "close": 70.49, "volume": 1495562.0}, {"date": "2021-12-03", "close": 70.62, "volume": 1113208.0}, {"date": "2021-12-06", "close": 71.51, "volume": 1364610.0}, {"date": "2021-12-07", "close": 74.27, "volume": 1300158.0}, {"date": "2021-12-08", "close": 74.41, "volume": 1076697.0}, {"date": "2021-12-09", "close": 74.66, "volume": 1011883.0}, {"date": "2021-12-10", "close": 77.39, "volume": 1699280.0}, {"date": "2021-12-13", "close": 75.44, "volume": 1191227.0}, {"date": "2021-12-14", "close": 73.71, "volume": 1485932.0}, {"date": "2021-12-15", "close": 75.76, "volume": 1288452.0}, {"date": "2021-12-16", "close": 75.62, "volume": 978643.0}, {"date": "2021-12-17", "close": 74.72, "volume": 3802425.0}, {"date": "2021-12-20", "close": 71.97, "volume": 1344854.0}, {"date": "2021-12-21", "close": 73.47, "volume": 1179893.0}, {"date": "2021-12-22", "close": 76.29, "volume": 1144842.0}, {"date": "2021-12-23", "close": 76.39, "volume": 826639.0}, {"date": "2021-12-27", "close": 78.88, "volume": 845641.0}, {"date": "2021-12-28", "close": 78.09, "volume": 653040.0}, {"date": "2021-12-29", "close": 78.71, "volume": 365620.0}, {"date": "2021-12-30", "close": 77.64, "volume": 553135.0}, {"date": "2021-12-31", "close": 78.35, "volume": 727570.0}, {"date": "2022-01-03", "close": 77.99, "volume": 987473.0}, {"date": "2022-01-04", "close": 76.9, "volume": 1161983.0}, {"date": "2022-01-05", "close": 75.03, "volume": 1278053.0}, {"date": "2022-01-06", "close": 75.1, "volume": 774018.0}, {"date": "2022-01-07", "close": 73.37, "volume": 1001510.0}, {"date": "2022-01-10", "close": 73.44, "volume": 948362.0}, {"date": "2022-01-11", "close": 74.34, "volume": 1221733.0}, {"date": "2022-01-12", "close": 76.73, "volume": 878397.0}, {"date": "2022-01-13", "close": 77.9, "volume": 1190686.0}, {"date": "2022-01-14", "close": 75.6, "volume": 959415.0}, {"date": "2022-01-18", "close": 70.08, "volume": 1614856.0}, {"date": "2022-01-19", "close": 68.49, "volume": 1356168.0}, {"date": "2022-01-20", "close": 65.93, "volume": 1400854.0}, {"date": "2022-01-21", "close": 64.18, "volume": 2115921.0}, {"date": "2022-01-24", "close": 67.41, "volume": 1932379.0}, {"date": "2022-01-25", "close": 66.15, "volume": 1189183.0}, {"date": "2022-01-26", "close": 64.47, "volume": 1404255.0}, {"date": "2022-01-27", "close": 62.92, "volume": 1243285.0}, {"date": "2022-01-28", "close": 64.92, "volume": 1503032.0}, {"date": "2022-01-31", "close": 66.44, "volume": 1509324.0}, {"date": "2022-02-01", "close": 68.65, "volume": 1187846.0}, {"date": "2022-02-02", "close": 70.21, "volume": 1143617.0}, {"date": "2022-02-03", "close": 68.84, "volume": 844312.0}, {"date": "2022-02-04", "close": 68.12, "volume": 719403.0}, {"date": "2022-02-07", "close": 67.89, "volume": 749336.0}, {"date": "2022-02-08", "close": 70.63, "volume": 866206.0}, {"date": "2022-02-09", "close": 71.5, "volume": 870785.0}, {"date": "2022-02-10", "close": 68.61, "volume": 821125.0}, {"date": "2022-02-11", "close": 68.04, "volume": 935808.0}, {"date": "2022-02-14", "close": 67.82, "volume": 1087876.0}, {"date": "2022-02-15", "close": 69.1, "volume": 781963.0}, {"date": "2022-02-16", "close": 70.05, "volume": 596879.0}, {"date": "2022-02-17", "close": 67.99, "volume": 643804.0}, {"date": "2022-02-18", "close": 69.13, "volume": 1075609.0}, {"date": "2022-02-22", "close": 68.01, "volume": 1084611.0}, {"date": "2022-02-23", "close": 62.88, "volume": 1422656.0}, {"date": "2022-02-24", "close": 66.16, "volume": 1592682.0}, {"date": "2022-02-25", "close": 69.57, "volume": 1174918.0}, {"date": "2022-02-28", "close": 71.95, "volume": 1233739.0}, {"date": "2022-03-01", "close": 71.84, "volume": 1150826.0}, {"date": "2022-03-02", "close": 73.08, "volume": 1320679.0}, {"date": "2022-03-03", "close": 71.7, "volume": 1523702.0}, {"date": "2022-03-04", "close": 69.44, "volume": 1124937.0}, {"date": "2022-03-07", "close": 63.41, "volume": 1593167.0}, {"date": "2022-03-08", "close": 61.59, "volume": 1305928.0}, {"date": "2022-03-09", "close": 64.23, "volume": 1124312.0}, {"date": "2022-03-10", "close": 65.47, "volume": 684625.0}, {"date": "2022-03-11", "close": 66.35, "volume": 1070250.0}, {"date": "2022-03-14", "close": 64.86, "volume": 918701.0}, {"date": "2022-03-15", "close": 68.43, "volume": 981604.0}, {"date": "2022-03-16", "close": 70.06, "volume": 1197431.0}, {"date": "2022-03-17", "close": 71.78, "volume": 852698.0}, {"date": "2022-03-18", "close": 72.7, "volume": 1883305.0}, {"date": "2022-03-21", "close": 69.39, "volume": 1293229.0}, {"date": "2022-03-22", "close": 68.35, "volume": 1354277.0}, {"date": "2022-03-23", "close": 67.36, "volume": 812715.0}, {"date": "2022-03-24", "close": 65.51, "volume": 981818.0}, {"date": "2022-03-25", "close": 64.51, "volume": 1239851.0}, {"date": "2022-03-28", "close": 66.03, "volume": 709110.0}, {"date": "2022-03-29", "close": 68.03, "volume": 1126622.0}, {"date": "2022-03-30", "close": 65.97, "volume": 1047224.0}, {"date": "2022-03-31", "close": 62.12, "volume": 1775199.0}, {"date": "2022-04-01", "close": 61.72, "volume": 1216926.0}, {"date": "2022-04-04", "close": 62.35, "volume": 1080186.0}, {"date": "2022-04-05", "close": 61.52, "volume": 1091010.0}, {"date": "2022-04-06", "close": 57.87, "volume": 1902232.0}, {"date": "2022-04-07", "close": 57.51, "volume": 1571693.0}, {"date": "2022-04-08", "close": 58.07, "volume": 1376534.0}, {"date": "2022-04-11", "close": 59.32, "volume": 1151535.0}, {"date": "2022-04-12", "close": 60.42, "volume": 1291114.0}, {"date": "2022-04-13", "close": 61.66, "volume": 796213.0}, {"date": "2022-04-14", "close": 60.69, "volume": 987965.0}, {"date": "2022-04-18", "close": 61.12, "volume": 637565.0}, {"date": "2022-04-19", "close": 62.79, "volume": 926693.0}, {"date": "2022-04-20", "close": 66.5, "volume": 1482315.0}, {"date": "2022-04-21", "close": 64.91, "volume": 957445.0}, {"date": "2022-04-22", "close": 63.73, "volume": 997474.0}, {"date": "2022-04-25", "close": 65.14, "volume": 1214111.0}, {"date": "2022-04-26", "close": 63.41, "volume": 1171979.0}, {"date": "2022-04-27", "close": 63.7, "volume": 906637.0}, {"date": "2022-04-28", "close": 66.54, "volume": 1031604.0}, {"date": "2022-04-29", "close": 64.52, "volume": 1166249.0}, {"date": "2022-05-02", "close": 66.06, "volume": 1528500.0}, {"date": "2022-05-03", "close": 71.95, "volume": 2012821.0}, {"date": "2022-05-04", "close": 77.9, "volume": 1871946.0}, {"date": "2022-05-05", "close": 77.51, "volume": 1493255.0}, {"date": "2022-05-06", "close": 74.09, "volume": 1734140.0}, {"date": "2022-05-09", "close": 73.91, "volume": 1629668.0}, {"date": "2022-05-10", "close": 73.27, "volume": 1424577.0}, {"date": "2022-05-11", "close": 68.6, "volume": 1653335.0}, {"date": "2022-05-12", "close": 68.56, "volume": 1376305.0}, {"date": "2022-05-13", "close": 68.88, "volume": 1268612.0}, {"date": "2022-05-16", "close": 68.01, "volume": 731917.0}, {"date": "2022-05-17", "close": 71.25, "volume": 1476765.0}, {"date": "2022-05-18", "close": 66.97, "volume": 1164111.0}, {"date": "2022-05-19", "close": 65.67, "volume": 1214611.0}, {"date": "2022-05-20", "close": 63.9, "volume": 1494822.0}, {"date": "2022-05-23", "close": 64.88, "volume": 1007004.0}, {"date": "2022-05-24", "close": 63.56, "volume": 1785063.0}, {"date": "2022-05-25", "close": 66.27, "volume": 1410080.0}, {"date": "2022-05-26", "close": 69.61, "volume": 995734.0}, {"date": "2022-05-27", "close": 70.63, "volume": 1017588.0}, {"date": "2022-05-31", "close": 69.06, "volume": 1244331.0}, {"date": "2022-06-01", "close": 68.82, "volume": 1243973.0}, {"date": "2022-06-02", "close": 71.85, "volume": 1300164.0}, {"date": "2022-06-03", "close": 72.03, "volume": 1349822.0}, {"date": "2022-06-06", "close": 74.2, "volume": 1227656.0}, {"date": "2022-06-07", "close": 73.11, "volume": 900807.0}, {"date": "2022-06-08", "close": 70.47, "volume": 1090159.0}, {"date": "2022-06-09", "close": 68.03, "volume": 1043040.0}, {"date": "2022-06-10", "close": 64.69, "volume": 1697065.0}, {"date": "2022-06-13", "close": 60.51, "volume": 1907449.0}, {"date": "2022-06-14", "close": 60.52, "volume": 1272629.0}, {"date": "2022-06-15", "close": 59.79, "volume": 2534563.0}, {"date": "2022-06-16", "close": 54.04, "volume": 2511751.0}, {"date": "2022-06-17", "close": 54.17, "volume": 3144118.0}, {"date": "2022-06-21", "close": 54.67, "volume": 1272414.0}, {"date": "2022-06-22", "close": 53.47, "volume": 1295678.0}, {"date": "2022-06-23", "close": 51.75, "volume": 2319859.0}, {"date": "2022-06-24", "close": 52.57, "volume": 1839026.0}, {"date": "2022-06-27", "close": 52.86, "volume": 1139183.0}, {"date": "2022-06-28", "close": 51.25, "volume": 1346225.0}, {"date": "2022-06-29", "close": 51.91, "volume": 1130574.0}, {"date": "2022-06-30", "close": 52.41, "volume": 1347661.0}, {"date": "2022-07-01", "close": 54.58, "volume": 1561578.0}, {"date": "2022-07-05", "close": 54.38, "volume": 1120816.0}, {"date": "2022-07-06", "close": 54.54, "volume": 1090607.0}, {"date": "2022-07-07", "close": 56.65, "volume": 1200808.0}, {"date": "2022-07-08", "close": 56.67, "volume": 781726.0}, {"date": "2022-07-11", "close": 56.91, "volume": 837894.0}, {"date": "2022-07-12", "close": 57.38, "volume": 1092194.0}, {"date": "2022-07-13", "close": 57.62, "volume": 890006.0}, {"date": "2022-07-14", "close": 56.96, "volume": 754716.0}, {"date": "2022-07-15", "close": 57.81, "volume": 722670.0}, {"date": "2022-07-18", "close": 57.63, "volume": 1184193.0}, {"date": "2022-07-19", "close": 59.85, "volume": 2705898.0}, {"date": "2022-07-20", "close": 61.19, "volume": 1125919.0}, {"date": "2022-07-21", "close": 61.59, "volume": 1267247.0}, {"date": "2022-07-22", "close": 61.58, "volume": 1038374.0}, {"date": "2022-07-25", "close": 61.31, "volume": 1067180.0}, {"date": "2022-07-26", "close": 60.34, "volume": 1198911.0}, {"date": "2022-07-27", "close": 61.56, "volume": 1021310.0}, {"date": "2022-07-28", "close": 62.91, "volume": 1061517.0}, {"date": "2022-07-29", "close": 63.63, "volume": 810108.0}, {"date": "2022-08-01", "close": 64.94, "volume": 747158.0}, {"date": "2022-08-02", "close": 62.24, "volume": 1058563.0}, {"date": "2022-08-03", "close": 61.9, "volume": 935646.0}, {"date": "2022-08-04", "close": 61.79, "volume": 915933.0}, {"date": "2022-08-05", "close": 61.38, "volume": 1055206.0}, {"date": "2022-08-08", "close": 62.63, "volume": 1525719.0}, {"date": "2022-08-09", "close": 57.54, "volume": 2011756.0}, {"date": "2022-08-10", "close": 57.47, "volume": 1803793.0}, {"date": "2022-08-11", "close": 59.49, "volume": 1427241.0}, {"date": "2022-08-12", "close": 61.05, "volume": 1289375.0}, {"date": "2022-08-15", "close": 59.73, "volume": 1547167.0}, {"date": "2022-08-16", "close": 61.2, "volume": 1332629.0}, {"date": "2022-08-17", "close": 59.08, "volume": 1090301.0}, {"date": "2022-08-18", "close": 60.72, "volume": 1204649.0}, {"date": "2022-08-19", "close": 58.17, "volume": 1339776.0}, {"date": "2022-08-22", "close": 57.16, "volume": 890081.0}, {"date": "2022-08-23", "close": 57.6, "volume": 1029772.0}, {"date": "2022-08-24", "close": 57.0, "volume": 1066434.0}, {"date": "2022-08-25", "close": 58.54, "volume": 988360.0}, {"date": "2022-08-26", "close": 55.91, "volume": 1257794.0}, {"date": "2022-08-29", "close": 55.7, "volume": 1092641.0}, {"date": "2022-08-30", "close": 54.8, "volume": 1357730.0}, {"date": "2022-08-31", "close": 54.23, "volume": 1092114.0}, {"date": "2022-09-01", "close": 53.46, "volume": 1138909.0}, {"date": "2022-09-02", "close": 53.28, "volume": 1001215.0}, {"date": "2022-09-06", "close": 53.1, "volume": 1228383.0}, {"date": "2022-09-07", "close": 53.37, "volume": 1393641.0}, {"date": "2022-09-08", "close": 53.63, "volume": 793269.0}, {"date": "2022-09-09", "close": 55.59, "volume": 956529.0}, {"date": "2022-09-12", "close": 56.1, "volume": 1082268.0}, {"date": "2022-09-13", "close": 52.97, "volume": 1297937.0}, {"date": "2022-09-14", "close": 53.15, "volume": 1478777.0}, {"date": "2022-09-15", "close": 53.11, "volume": 1288729.0}, {"date": "2022-09-16", "close": 52.52, "volume": 4157536.0}, {"date": "2022-09-19", "close": 54.62, "volume": 1417150.0}, {"date": "2022-09-20", "close": 52.44, "volume": 2103580.0}, {"date": "2022-09-21", "close": 52.71, "volume": 1717764.0}, {"date": "2022-09-22", "close": 50.92, "volume": 1001438.0}, {"date": "2022-09-23", "close": 49.68, "volume": 1621474.0}, {"date": "2022-09-26", "close": 48.4, "volume": 1148010.0}, {"date": "2022-09-27", "close": 49.22, "volume": 925394.0}, {"date": "2022-09-28", "close": 51.67, "volume": 1005691.0}, {"date": "2022-09-29", "close": 50.95, "volume": 1969311.0}, {"date": "2022-09-30", "close": 51.19, "volume": 1331773.0}, {"date": "2022-10-03", "close": 52.44, "volume": 853230.0}, {"date": "2022-10-04", "close": 55.12, "volume": 792100.0}, {"date": "2022-10-05", "close": 54.95, "volume": 693319.0}, {"date": "2022-10-06", "close": 55.12, "volume": 589425.0}, {"date": "2022-10-07", "close": 53.88, "volume": 628886.0}, {"date": "2022-10-10", "close": 54.59, "volume": 822542.0}, {"date": "2022-10-11", "close": 55.39, "volume": 760649.0}, {"date": "2022-10-12", "close": 54.36, "volume": 619153.0}, {"date": "2022-10-13", "close": 53.86, "volume": 1128283.0}, {"date": "2022-10-14", "close": 53.11, "volume": 800687.0}, {"date": "2022-10-17", "close": 55.11, "volume": 1234611.0}, {"date": "2022-10-18", "close": 56.25, "volume": 1040155.0}, {"date": "2022-10-19", "close": 53.96, "volume": 1021457.0}, {"date": "2022-10-20", "close": 52.85, "volume": 602422.0}, {"date": "2022-10-21", "close": 55.74, "volume": 794013.0}, {"date": "2022-10-24", "close": 56.17, "volume": 689231.0}, {"date": "2022-10-25", "close": 57.73, "volume": 756712.0}, {"date": "2022-10-26", "close": 57.98, "volume": 690712.0}, {"date": "2022-10-27", "close": 58.05, "volume": 805179.0}, {"date": "2022-10-28", "close": 59.3, "volume": 710179.0}, {"date": "2022-10-31", "close": 56.65, "volume": 1101822.0}, {"date": "2022-11-01", "close": 56.46, "volume": 2019573.0}, {"date": "2022-11-02", "close": 52.58, "volume": 1049101.0}, {"date": "2022-11-03", "close": 51.75, "volume": 1173979.0}, {"date": "2022-11-04", "close": 53.27, "volume": 825984.0}, {"date": "2022-11-07", "close": 54.86, "volume": 747431.0}, {"date": "2022-11-08", "close": 53.95, "volume": 1053569.0}, {"date": "2022-11-09", "close": 52.52, "volume": 836842.0}, {"date": "2022-11-10", "close": 58.3, "volume": 1044847.0}, {"date": "2022-11-11", "close": 59.98, "volume": 742061.0}, {"date": "2022-11-14", "close": 58.9, "volume": 1227002.0}, {"date": "2022-11-15", "close": 63.52, "volume": 2330355.0}, {"date": "2022-11-16", "close": 62.18, "volume": 853204.0}, {"date": "2022-11-17", "close": 61.32, "volume": 753756.0}, {"date": "2022-11-18", "close": 61.66, "volume": 951348.0}, {"date": "2022-11-21", "close": 62.42, "volume": 840188.0}, {"date": "2022-11-22", "close": 64.93, "volume": 928346.0}, {"date": "2022-11-23", "close": 63.42, "volume": 893469.0}, {"date": "2022-11-25", "close": 62.82, "volume": 311855.0}, {"date": "2022-11-28", "close": 61.62, "volume": 760164.0}, {"date": "2022-11-29", "close": 61.8, "volume": 634561.0}, {"date": "2022-11-30", "close": 63.8, "volume": 1310210.0}, {"date": "2022-12-01", "close": 64.39, "volume": 802652.0}, {"date": "2022-12-02", "close": 63.98, "volume": 714501.0}, {"date": "2022-12-05", "close": 62.84, "volume": 698924.0}, {"date": "2022-12-06", "close": 62.84, "volume": 993090.0}, {"date": "2022-12-07", "close": 65.42, "volume": 792914.0}, {"date": "2022-12-08", "close": 66.05, "volume": 985527.0}, {"date": "2022-12-09", "close": 64.65, "volume": 732729.0}, {"date": "2022-12-12", "close": 64.95, "volume": 928344.0}, {"date": "2022-12-13", "close": 65.14, "volume": 897973.0}, {"date": "2022-12-14", "close": 63.95, "volume": 1315381.0}, {"date": "2022-12-15", "close": 62.96, "volume": 858187.0}, {"date": "2022-12-16", "close": 61.85, "volume": 2796158.0}, {"date": "2022-12-19", "close": 60.73, "volume": 1349253.0}, {"date": "2022-12-20", "close": 60.25, "volume": 939771.0}, {"date": "2022-12-21", "close": 61.01, "volume": 611577.0}, {"date": "2022-12-22", "close": 59.93, "volume": 625942.0}, {"date": "2022-12-23", "close": 60.64, "volume": 513845.0}, {"date": "2022-12-27", "close": 60.31, "volume": 502489.0}, {"date": "2022-12-28", "close": 58.85, "volume": 487667.0}, {"date": "2022-12-29", "close": 60.0, "volume": 367232.0}, {"date": "2022-12-30", "close": 59.2, "volume": 552101.0}, {"date": "2023-01-03", "close": 59.37, "volume": 465315.0}, {"date": "2023-01-04", "close": 61.54, "volume": 747810.0}, {"date": "2023-01-05", "close": 60.62, "volume": 628745.0}, {"date": "2023-01-06", "close": 61.98, "volume": 399626.0}, {"date": "2023-01-09", "close": 61.02, "volume": 514177.0}, {"date": "2023-01-10", "close": 61.51, "volume": 364867.0}, {"date": "2023-01-11", "close": 64.57, "volume": 776183.0}, {"date": "2023-01-12", "close": 63.86, "volume": 921140.0}, {"date": "2023-01-13", "close": 63.63, "volume": 489268.0}, {"date": "2023-01-17", "close": 63.6, "volume": 807791.0}, {"date": "2023-01-18", "close": 63.09, "volume": 757821.0}, {"date": "2023-01-19", "close": 61.92, "volume": 704730.0}, {"date": "2023-01-20", "close": 62.9, "volume": 549534.0}, {"date": "2023-01-23", "close": 64.11, "volume": 527738.0}, {"date": "2023-01-24", "close": 64.08, "volume": 529129.0}, {"date": "2023-01-25", "close": 65.67, "volume": 697076.0}, {"date": "2023-01-26", "close": 67.12, "volume": 964268.0}, {"date": "2023-01-27", "close": 67.48, "volume": 634734.0}, {"date": "2023-01-30", "close": 66.22, "volume": 425132.0}, {"date": "2023-01-31", "close": 68.09, "volume": 674909.0}, {"date": "2023-02-01", "close": 70.5, "volume": 577985.0}, {"date": "2023-02-02", "close": 72.16, "volume": 592098.0}, {"date": "2023-02-03", "close": 70.67, "volume": 626691.0}, {"date": "2023-02-06", "close": 68.85, "volume": 595740.0}, {"date": "2023-02-07", "close": 68.42, "volume": 614990.0}, {"date": "2023-02-08", "close": 66.96, "volume": 392796.0}, {"date": "2023-02-09", "close": 66.17, "volume": 707169.0}, {"date": "2023-02-10", "close": 65.67, "volume": 633392.0}, {"date": "2023-02-13", "close": 67.16, "volume": 481692.0}, {"date": "2023-02-14", "close": 66.65, "volume": 1324083.0}, {"date": "2023-02-15", "close": 66.91, "volume": 1163671.0}, {"date": "2023-02-16", "close": 65.78, "volume": 619355.0}, {"date": "2023-02-17", "close": 64.8, "volume": 871676.0}, {"date": "2023-02-21", "close": 56.73, "volume": 2938119.0}, {"date": "2023-02-22", "close": 57.86, "volume": 1740955.0}, {"date": "2023-02-23", "close": 58.46, "volume": 1139963.0}, {"date": "2023-02-24", "close": 57.83, "volume": 1134189.0}, {"date": "2023-02-27", "close": 57.7, "volume": 914847.0}, {"date": "2023-02-28", "close": 58.51, "volume": 985909.0}, {"date": "2023-03-01", "close": 59.15, "volume": 1379548.0}, {"date": "2023-03-02", "close": 60.2, "volume": 580884.0}, {"date": "2023-03-03", "close": 60.35, "volume": 675517.0}, {"date": "2023-03-06", "close": 58.69, "volume": 949107.0}, {"date": "2023-03-07", "close": 57.89, "volume": 525582.0}, {"date": "2023-03-08", "close": 58.03, "volume": 592231.0}, {"date": "2023-03-09", "close": 57.4, "volume": 529284.0}, {"date": "2023-03-10", "close": 55.85, "volume": 713100.0}, {"date": "2023-03-13", "close": 55.08, "volume": 856194.0}, {"date": "2023-03-14", "close": 55.61, "volume": 685449.0}, {"date": "2023-03-15", "close": 54.48, "volume": 862743.0}, {"date": "2023-03-16", "close": 55.64, "volume": 1009256.0}, {"date": "2023-03-17", "close": 54.38, "volume": 2403181.0}, {"date": "2023-03-20", "close": 56.01, "volume": 704158.0}, {"date": "2023-03-21", "close": 56.59, "volume": 542949.0}, {"date": "2023-03-22", "close": 55.02, "volume": 557025.0}, {"date": "2023-03-23", "close": 54.62, "volume": 597630.0}, {"date": "2023-03-24", "close": 54.89, "volume": 404745.0}, {"date": "2023-03-27", "close": 55.19, "volume": 435524.0}, {"date": "2023-03-28", "close": 54.84, "volume": 590105.0}, {"date": "2023-03-29", "close": 54.77, "volume": 752413.0}, {"date": "2023-03-30", "close": 53.76, "volume": 829490.0}, {"date": "2023-03-31", "close": 54.21, "volume": 1370764.0}, {"date": "2023-04-03", "close": 54.46, "volume": 1006173.0}, {"date": "2023-04-04", "close": 52.67, "volume": 840803.0}, {"date": "2023-04-05", "close": 52.98, "volume": 901433.0}, {"date": "2023-04-06", "close": 54.0, "volume": 956851.0}, {"date": "2023-04-10", "close": 55.36, "volume": 899927.0}, {"date": "2023-04-11", "close": 56.81, "volume": 699459.0}, {"date": "2023-04-12", "close": 56.63, "volume": 496904.0}, {"date": "2023-04-13", "close": 58.25, "volume": 1253436.0}, {"date": "2023-04-14", "close": 59.03, "volume": 1301797.0}, {"date": "2023-04-17", "close": 59.54, "volume": 791652.0}, {"date": "2023-04-18", "close": 59.68, "volume": 734639.0}, {"date": "2023-04-19", "close": 60.12, "volume": 835429.0}, {"date": "2023-04-20", "close": 61.81, "volume": 1271648.0}, {"date": "2023-04-21", "close": 61.33, "volume": 815448.0}, {"date": "2023-04-24", "close": 60.87, "volume": 652882.0}, {"date": "2023-04-25", "close": 59.98, "volume": 794818.0}, {"date": "2023-04-26", "close": 57.74, "volume": 1082933.0}, {"date": "2023-04-27", "close": 58.12, "volume": 702811.0}, {"date": "2023-04-28", "close": 59.74, "volume": 699457.0}, {"date": "2023-05-01", "close": 59.34, "volume": 858815.0}, {"date": "2023-05-02", "close": 59.67, "volume": 1054516.0}, {"date": "2023-05-03", "close": 61.97, "volume": 2397031.0}, {"date": "2023-05-04", "close": 60.42, "volume": 1611172.0}, {"date": "2023-05-05", "close": 61.88, "volume": 1074934.0}, {"date": "2023-05-08", "close": 63.19, "volume": 1660639.0}, {"date": "2023-05-09", "close": 63.72, "volume": 947852.0}, {"date": "2023-05-10", "close": 63.56, "volume": 939122.0}, {"date": "2023-05-11", "close": 62.65, "volume": 718774.0}, {"date": "2023-05-12", "close": 62.55, "volume": 581982.0}, {"date": "2023-05-15", "close": 63.74, "volume": 466661.0}, {"date": "2023-05-16", "close": 62.86, "volume": 982514.0}, {"date": "2023-05-17", "close": 62.64, "volume": 980777.0}, {"date": "2023-05-18", "close": 63.34, "volume": 601074.0}, {"date": "2023-05-19", "close": 61.66, "volume": 697149.0}, {"date": "2023-05-22", "close": 61.31, "volume": 737043.0}, {"date": "2023-05-23", "close": 59.26, "volume": 882662.0}, {"date": "2023-05-24", "close": 58.42, "volume": 684386.0}, {"date": "2023-05-25", "close": 59.49, "volume": 581531.0}, {"date": "2023-05-26", "close": 59.16, "volume": 474544.0}, {"date": "2023-05-30", "close": 59.62, "volume": 691316.0}, {"date": "2023-05-31", "close": 58.52, "volume": 1012097.0}, {"date": "2023-06-01", "close": 58.61, "volume": 492877.0}, {"date": "2023-06-02", "close": 60.85, "volume": 665829.0}, {"date": "2023-06-05", "close": 60.81, "volume": 378480.0}, {"date": "2023-06-06", "close": 62.9, "volume": 404022.0}, {"date": "2023-06-07", "close": 64.17, "volume": 554355.0}, {"date": "2023-06-08", "close": 63.56, "volume": 442526.0}, {"date": "2023-06-09", "close": 63.65, "volume": 390594.0}, {"date": "2023-06-12", "close": 63.89, "volume": 468602.0}, {"date": "2023-06-13", "close": 64.76, "volume": 635778.0}, {"date": "2023-06-14", "close": 62.95, "volume": 713213.0}, {"date": "2023-06-15", "close": 63.55, "volume": 592317.0}, {"date": "2023-06-16", "close": 63.64, "volume": 1271778.0}, {"date": "2023-06-20", "close": 65.41, "volume": 772534.0}, {"date": "2023-06-21", "close": 68.06, "volume": 1292144.0}, {"date": "2023-06-22", "close": 67.65, "volume": 1125142.0}, {"date": "2023-06-23", "close": 67.85, "volume": 1842769.0}, {"date": "2023-06-26", "close": 68.69, "volume": 1074958.0}, {"date": "2023-06-27", "close": 70.82, "volume": 774366.0}, {"date": "2023-06-28", "close": 73.87, "volume": 1488359.0}, {"date": "2023-06-29", "close": 75.03, "volume": 1020512.0}, {"date": "2023-06-30", "close": 74.98, "volume": 1166817.0}, {"date": "2023-07-03", "close": 74.59, "volume": 365309.0}, {"date": "2023-07-05", "close": 72.75, "volume": 884140.0}, {"date": "2023-07-06", "close": 71.05, "volume": 1441410.0}, {"date": "2023-07-07", "close": 72.61, "volume": 1192501.0}, {"date": "2023-07-10", "close": 74.66, "volume": 965882.0}, {"date": "2023-07-11", "close": 74.74, "volume": 450590.0}, {"date": "2023-07-12", "close": 78.52, "volume": 1620227.0}, {"date": "2023-07-13", "close": 78.42, "volume": 1284031.0}, {"date": "2023-07-14", "close": 78.58, "volume": 888597.0}, {"date": "2023-07-17", "close": 78.6, "volume": 1236473.0}, {"date": "2023-07-18", "close": 77.91, "volume": 635729.0}, {"date": "2023-07-19", "close": 77.43, "volume": 967637.0}, {"date": "2023-07-20", "close": 75.48, "volume": 971156.0}, {"date": "2023-07-21", "close": 76.02, "volume": 849904.0}, {"date": "2023-07-24", "close": 75.65, "volume": 504079.0}, {"date": "2023-07-25", "close": 76.37, "volume": 762442.0}, {"date": "2023-07-26", "close": 76.26, "volume": 741813.0}, {"date": "2023-07-27", "close": 75.93, "volume": 855265.0}, {"date": "2023-07-28", "close": 75.74, "volume": 577827.0}, {"date": "2023-07-31", "close": 76.13, "volume": 635575.0}, {"date": "2023-08-01", "close": 76.44, "volume": 996200.0}, {"date": "2023-08-02", "close": 67.45, "volume": 3689295.0}, {"date": "2023-08-03", "close": 66.08, "volume": 1296256.0}, {"date": "2023-08-04", "close": 65.05, "volume": 1161040.0}, {"date": "2023-08-07", "close": 64.96, "volume": 1286601.0}, {"date": "2023-08-08", "close": 63.85, "volume": 1195540.0}, {"date": "2023-08-09", "close": 63.87, "volume": 1189885.0}, {"date": "2023-08-10", "close": 63.72, "volume": 957783.0}, {"date": "2023-08-11", "close": 62.7, "volume": 656889.0}, {"date": "2023-08-14", "close": 63.87, "volume": 1346493.0}, {"date": "2023-08-15", "close": 62.03, "volume": 982175.0}, {"date": "2023-08-16", "close": 61.35, "volume": 775436.0}, {"date": "2023-08-17", "close": 60.25, "volume": 1158803.0}, {"date": "2023-08-18", "close": 59.32, "volume": 780259.0}, {"date": "2023-08-21", "close": 59.42, "volume": 881234.0}, {"date": "2023-08-22", "close": 59.55, "volume": 550621.0}, {"date": "2023-08-23", "close": 61.77, "volume": 897766.0}, {"date": "2023-08-24", "close": 60.55, "volume": 676033.0}, {"date": "2023-08-25", "close": 60.68, "volume": 910208.0}, {"date": "2023-08-28", "close": 61.62, "volume": 445986.0}, {"date": "2023-08-29", "close": 62.74, "volume": 967967.0}, {"date": "2023-08-30", "close": 62.62, "volume": 900160.0}, {"date": "2023-08-31", "close": 62.48, "volume": 1139092.0}, {"date": "2023-09-01", "close": 64.28, "volume": 1169748.0}, {"date": "2023-09-05", "close": 62.66, "volume": 1162457.0}, {"date": "2023-09-06", "close": 61.59, "volume": 635904.0}, {"date": "2023-09-07", "close": 60.41, "volume": 971577.0}, {"date": "2023-09-08", "close": 59.95, "volume": 559114.0}, {"date": "2023-09-11", "close": 59.72, "volume": 684057.0}, {"date": "2023-09-12", "close": 59.63, "volume": 602305.0}, {"date": "2023-09-13", "close": 57.78, "volume": 1283185.0}, {"date": "2023-09-14", "close": 59.25, "volume": 1158301.0}, {"date": "2023-09-15", "close": 58.63, "volume": 2982227.0}, {"date": "2023-09-18", "close": 58.04, "volume": 744190.0}, {"date": "2023-09-19", "close": 57.87, "volume": 639003.0}, {"date": "2023-09-20", "close": 57.62, "volume": 777771.0}, {"date": "2023-09-21", "close": 56.7, "volume": 830433.0}, {"date": "2023-09-22", "close": 55.65, "volume": 705992.0}, {"date": "2023-09-25", "close": 55.56, "volume": 662766.0}, {"date": "2023-09-26", "close": 55.08, "volume": 648585.0}, {"date": "2023-09-27", "close": 55.01, "volume": 764554.0}, {"date": "2023-09-28", "close": 56.09, "volume": 771080.0}, {"date": "2023-09-29", "close": 55.27, "volume": 446064.0}, {"date": "2023-10-02", "close": 55.45, "volume": 959763.0}, {"date": "2023-10-03", "close": 53.95, "volume": 1054791.0}, {"date": "2023-10-04", "close": 53.96, "volume": 838462.0}, {"date": "2023-10-05", "close": 53.78, "volume": 753838.0}, {"date": "2023-10-06", "close": 52.0, "volume": 980517.0}, {"date": "2023-10-09", "close": 52.16, "volume": 1083238.0}, {"date": "2023-10-10", "close": 53.95, "volume": 1048656.0}, {"date": "2023-10-11", "close": 54.19, "volume": 678811.0}, {"date": "2023-10-12", "close": 51.36, "volume": 1240504.0}, {"date": "2023-10-13", "close": 52.42, "volume": 864162.0}, {"date": "2023-10-16", "close": 54.57, "volume": 1190894.0}, {"date": "2023-10-17", "close": 55.74, "volume": 1071778.0}, {"date": "2023-10-18", "close": 54.93, "volume": 892403.0}, {"date": "2023-10-19", "close": 54.0, "volume": 727304.0}, {"date": "2023-10-20", "close": 53.45, "volume": 799953.0}, {"date": "2023-10-23", "close": 52.68, "volume": 600560.0}, {"date": "2023-10-24", "close": 52.52, "volume": 919848.0}, {"date": "2023-10-25", "close": 51.24, "volume": 636853.0}, {"date": "2023-10-26", "close": 50.87, "volume": 716117.0}, {"date": "2023-10-27", "close": 50.44, "volume": 659096.0}, {"date": "2023-10-30", "close": 51.23, "volume": 962623.0}, {"date": "2023-10-31", "close": 51.28, "volume": 906622.0}, {"date": "2023-11-01", "close": 54.13, "volume": 2081207.0}, {"date": "2023-11-02", "close": 57.28, "volume": 1818765.0}, {"date": "2023-11-03", "close": 59.18, "volume": 1438370.0}, {"date": "2023-11-06", "close": 58.99, "volume": 715995.0}, {"date": "2023-11-07", "close": 58.7, "volume": 983695.0}, {"date": "2023-11-08", "close": 59.04, "volume": 731077.0}, {"date": "2023-11-09", "close": 57.4, "volume": 840840.0}, {"date": "2023-11-10", "close": 58.32, "volume": 562623.0}, {"date": "2023-11-13", "close": 57.95, "volume": 481717.0}, {"date": "2023-11-14", "close": 61.14, "volume": 1256790.0}, {"date": "2023-11-15", "close": 61.06, "volume": 663790.0}, {"date": "2023-11-16", "close": 61.12, "volume": 850703.0}, {"date": "2023-11-17", "close": 60.98, "volume": 571282.0}, {"date": "2023-11-20", "close": 61.17, "volume": 420160.0}, {"date": "2023-11-21", "close": 60.21, "volume": 452828.0}, {"date": "2023-11-22", "close": 61.23, "volume": 479609.0}, {"date": "2023-11-24", "close": 61.46, "volume": 131136.0}, {"date": "2023-11-27", "close": 61.44, "volume": 447882.0}, {"date": "2023-11-28", "close": 61.44, "volume": 751618.0}, {"date": "2023-11-29", "close": 61.45, "volume": 415286.0}, {"date": "2023-11-30", "close": 60.99, "volume": 729594.0}, {"date": "2023-12-01", "close": 63.11, "volume": 626266.0}, {"date": "2023-12-04", "close": 63.6, "volume": 461046.0}, {"date": "2023-12-05", "close": 63.47, "volume": 604418.0}, {"date": "2023-12-06", "close": 62.85, "volume": 513424.0}, {"date": "2023-12-07", "close": 64.07, "volume": 457000.0}, {"date": "2023-12-08", "close": 63.8, "volume": 430656.0}, {"date": "2023-12-11", "close": 63.01, "volume": 493715.0}, {"date": "2023-12-12", "close": 61.81, "volume": 542067.0}, {"date": "2023-12-13", "close": 65.28, "volume": 1131999.0}, {"date": "2023-12-14", "close": 69.41, "volume": 1168953.0}, {"date": "2023-12-15", "close": 67.24, "volume": 1916257.0}, {"date": "2023-12-18", "close": 67.17, "volume": 549181.0}, {"date": "2023-12-19", "close": 70.87, "volume": 732841.0}, {"date": "2023-12-20", "close": 69.58, "volume": 853191.0}, {"date": "2023-12-21", "close": 70.66, "volume": 866266.0}, {"date": "2023-12-22", "close": 70.82, "volume": 368230.0}, {"date": "2023-12-26", "close": 71.13, "volume": 415922.0}, {"date": "2023-12-27", "close": 71.84, "volume": 327123.0}, {"date": "2023-12-28", "close": 71.47, "volume": 278629.0}, {"date": "2023-12-29", "close": 70.83, "volume": 332865.0}, {"date": "2024-01-02", "close": 69.73, "volume": 668225.0}, {"date": "2024-01-03", "close": 67.26, "volume": 711784.0}, {"date": "2024-01-04", "close": 67.02, "volume": 612644.0}, {"date": "2024-01-05", "close": 68.49, "volume": 589184.0}, {"date": "2024-01-08", "close": 69.91, "volume": 397804.0}, {"date": "2024-01-09", "close": 69.68, "volume": 430138.0}, {"date": "2024-01-10", "close": 69.41, "volume": 626073.0}, {"date": "2024-01-11", "close": 69.04, "volume": 318650.0}, {"date": "2024-01-12", "close": 69.01, "volume": 434987.0}, {"date": "2024-01-16", "close": 67.68, "volume": 699889.0}, {"date": "2024-01-17", "close": 67.52, "volume": 447314.0}, {"date": "2024-01-18", "close": 67.77, "volume": 333468.0}, {"date": "2024-01-19", "close": 67.73, "volume": 492833.0}, {"date": "2024-01-22", "close": 68.19, "volume": 703762.0}, {"date": "2024-01-23", "close": 65.71, "volume": 934440.0}, {"date": "2024-01-24", "close": 65.4, "volume": 1011094.0}, {"date": "2024-01-25", "close": 66.49, "volume": 645854.0}, {"date": "2024-01-26", "close": 65.92, "volume": 563224.0}, {"date": "2024-01-29", "close": 67.25, "volume": 546174.0}, {"date": "2024-01-30", "close": 67.74, "volume": 473765.0}, {"date": "2024-01-31", "close": 66.55, "volume": 551900.0}, {"date": "2024-02-01", "close": 68.0, "volume": 651865.0}, {"date": "2024-02-02", "close": 66.0, "volume": 989708.0}, {"date": "2024-02-05", "close": 65.28, "volume": 872427.0}, {"date": "2024-02-06", "close": 65.56, "volume": 483352.0}, {"date": "2024-02-07", "close": 66.6, "volume": 458789.0}, {"date": "2024-02-08", "close": 69.12, "volume": 778205.0}, {"date": "2024-02-09", "close": 69.57, "volume": 530548.0}, {"date": "2024-02-12", "close": 70.93, "volume": 691956.0}, {"date": "2024-02-13", "close": 68.69, "volume": 1521317.0}, {"date": "2024-02-14", "close": 70.13, "volume": 2235172.0}, {"date": "2024-02-15", "close": 70.04, "volume": 1369561.0}, {"date": "2024-02-16", "close": 68.54, "volume": 1327174.0}, {"date": "2024-02-20", "close": 68.32, "volume": 1003957.0}, {"date": "2024-02-21", "close": 67.84, "volume": 921974.0}, {"date": "2024-02-22", "close": 70.39, "volume": 992373.0}, {"date": "2024-02-23", "close": 71.51, "volume": 824372.0}, {"date": "2024-02-26", "close": 70.62, "volume": 1041034.0}, {"date": "2024-02-27", "close": 72.62, "volume": 1158659.0}, {"date": "2024-02-28", "close": 73.74, "volume": 937448.0}, {"date": "2024-02-29", "close": 73.97, "volume": 896369.0}, {"date": "2024-03-01", "close": 75.08, "volume": 864752.0}, {"date": "2024-03-04", "close": 75.54, "volume": 673936.0}, {"date": "2024-03-05", "close": 75.03, "volume": 738641.0}, {"date": "2024-03-06", "close": 75.32, "volume": 544784.0}, {"date": "2024-03-07", "close": 75.64, "volume": 504019.0}, {"date": "2024-03-08", "close": 76.9, "volume": 1055534.0}, {"date": "2024-03-11", "close": 76.45, "volume": 1243213.0}, {"date": "2024-03-12", "close": 76.57, "volume": 910169.0}, {"date": "2024-03-13", "close": 78.32, "volume": 1277723.0}, {"date": "2024-03-14", "close": 76.33, "volume": 1239832.0}, {"date": "2024-03-15", "close": 78.44, "volume": 5314159.0}, {"date": "2024-03-18", "close": 77.51, "volume": 832210.0}, {"date": "2024-03-19", "close": 78.74, "volume": 591827.0}, {"date": "2024-03-20", "close": 80.6, "volume": 1202873.0}, {"date": "2024-03-21", "close": 82.28, "volume": 901838.0}, {"date": "2024-03-22", "close": 82.4, "volume": 986033.0}, {"date": "2024-03-25", "close": 82.58, "volume": 571678.0}, {"date": "2024-03-26", "close": 82.36, "volume": 618661.0}, {"date": "2024-03-27", "close": 83.6, "volume": 566180.0}, {"date": "2024-03-28", "close": 83.91, "volume": 894396.0}, {"date": "2024-04-01", "close": 83.27, "volume": 864751.0}, {"date": "2024-04-02", "close": 81.49, "volume": 872341.0}, {"date": "2024-04-03", "close": 82.29, "volume": 1130729.0}, {"date": "2024-04-04", "close": 80.68, "volume": 730233.0}, {"date": "2024-04-05", "close": 80.34, "volume": 864682.0}, {"date": "2024-04-08", "close": 78.82, "volume": 785546.0}, {"date": "2024-04-09", "close": 79.78, "volume": 817484.0}, {"date": "2024-04-10", "close": 77.48, "volume": 1158967.0}, {"date": "2024-04-11", "close": 78.11, "volume": 820625.0}, {"date": "2024-04-12", "close": 76.77, "volume": 844256.0}, {"date": "2024-04-15", "close": 75.27, "volume": 779733.0}, {"date": "2024-04-16", "close": 72.99, "volume": 1067630.0}, {"date": "2024-04-17", "close": 72.75, "volume": 987897.0}, {"date": "2024-04-18", "close": 72.02, "volume": 788499.0}, {"date": "2024-04-19", "close": 72.11, "volume": 1132829.0}, {"date": "2024-04-22", "close": 73.23, "volume": 846378.0}, {"date": "2024-04-23", "close": 73.89, "volume": 619939.0}, {"date": "2024-04-24", "close": 75.19, "volume": 1005917.0}, {"date": "2024-04-25", "close": 74.82, "volume": 1259314.0}, {"date": "2024-04-26", "close": 74.57, "volume": 844088.0}, {"date": "2024-04-29", "close": 74.16, "volume": 728899.0}, {"date": "2024-04-30", "close": 73.19, "volume": 689980.0}, {"date": "2024-05-01", "close": 72.87, "volume": 763198.0}, {"date": "2024-05-02", "close": 73.85, "volume": 388044.0}, {"date": "2024-05-03", "close": 74.3, "volume": 703563.0}, {"date": "2024-05-06", "close": 73.69, "volume": 755572.0}, {"date": "2024-05-07", "close": 72.97, "volume": 1700619.0}, {"date": "2024-05-08", "close": 88.14, "volume": 3971241.0}, {"date": "2024-05-09", "close": 86.97, "volume": 2509718.0}, {"date": "2024-05-10", "close": 87.25, "volume": 1186248.0}, {"date": "2024-05-13", "close": 88.14, "volume": 1070963.0}, {"date": "2024-05-14", "close": 89.65, "volume": 940047.0}, {"date": "2024-05-15", "close": 92.04, "volume": 1955401.0}, {"date": "2024-05-16", "close": 89.67, "volume": 1121555.0}, {"date": "2024-05-17", "close": 90.42, "volume": 904950.0}, {"date": "2024-05-20", "close": 91.82, "volume": 851938.0}, {"date": "2024-05-21", "close": 92.29, "volume": 564606.0}, {"date": "2024-05-22", "close": 89.39, "volume": 747932.0}, {"date": "2024-05-23", "close": 88.5, "volume": 794728.0}, {"date": "2024-05-24", "close": 89.88, "volume": 572316.0}, {"date": "2024-05-28", "close": 89.64, "volume": 788680.0}, {"date": "2024-05-29", "close": 88.87, "volume": 1083909.0}, {"date": "2024-05-30", "close": 90.73, "volume": 980040.0}, {"date": "2024-05-31", "close": 91.68, "volume": 1080482.0}, {"date": "2024-06-03", "close": 91.75, "volume": 1665054.0}, {"date": "2024-06-04", "close": 90.76, "volume": 1013692.0}, {"date": "2024-06-05", "close": 91.65, "volume": 915117.0}, {"date": "2024-06-06", "close": 93.04, "volume": 1202457.0}, {"date": "2024-06-07", "close": 89.98, "volume": 1236404.0}, {"date": "2024-06-10", "close": 91.13, "volume": 1068322.0}, {"date": "2024-06-11", "close": 92.08, "volume": 1214093.0}, {"date": "2024-06-12", "close": 93.61, "volume": 1019523.0}, {"date": "2024-06-13", "close": 93.62, "volume": 669535.0}, {"date": "2024-06-14", "close": 92.13, "volume": 898528.0}, {"date": "2024-06-17", "close": 88.89, "volume": 1766856.0}, {"date": "2024-06-18", "close": 88.64, "volume": 601366.0}, {"date": "2024-06-20", "close": 86.63, "volume": 809858.0}, {"date": "2024-06-21", "close": 85.91, "volume": 1379143.0}, {"date": "2024-06-24", "close": 85.54, "volume": 859141.0}, {"date": "2024-06-25", "close": 82.82, "volume": 968506.0}, {"date": "2024-06-26", "close": 82.67, "volume": 817578.0}, {"date": "2024-06-27", "close": 82.39, "volume": 568392.0}, {"date": "2024-06-28", "close": 82.33, "volume": 2653163.0}, {"date": "2024-07-01", "close": 82.31, "volume": 1079995.0}, {"date": "2024-07-02", "close": 81.86, "volume": 663534.0}, {"date": "2024-07-03", "close": 83.11, "volume": 410126.0}, {"date": "2024-07-05", "close": 80.23, "volume": 705298.0}, {"date": "2024-07-08", "close": 80.79, "volume": 894450.0}, {"date": "2024-07-09", "close": 80.06, "volume": 794187.0}, {"date": "2024-07-10", "close": 80.88, "volume": 620644.0}, {"date": "2024-07-11", "close": 84.17, "volume": 890581.0}, {"date": "2024-07-12", "close": 85.66, "volume": 937902.0}, {"date": "2024-07-15", "close": 86.67, "volume": 839647.0}, {"date": "2024-07-16", "close": 89.63, "volume": 586692.0}, {"date": "2024-07-17", "close": 89.46, "volume": 917295.0}, {"date": "2024-07-18", "close": 88.91, "volume": 1174427.0}, {"date": "2024-07-19", "close": 89.02, "volume": 567998.0}, {"date": "2024-07-22", "close": 91.7, "volume": 672142.0}, {"date": "2024-07-23", "close": 92.67, "volume": 521348.0}, {"date": "2024-07-24", "close": 90.36, "volume": 599840.0}, {"date": "2024-07-25", "close": 95.78, "volume": 997432.0}, {"date": "2024-07-26", "close": 97.6, "volume": 1037556.0}, {"date": "2024-07-29", "close": 97.09, "volume": 442774.0}, {"date": "2024-07-30", "close": 98.71, "volume": 439819.0}, {"date": "2024-07-31", "close": 98.16, "volume": 752699.0}, {"date": "2024-08-01", "close": 96.72, "volume": 746651.0}, {"date": "2024-08-02", "close": 94.67, "volume": 891047.0}, {"date": "2024-08-05", "close": 91.81, "volume": 878886.0}, {"date": "2024-08-06", "close": 93.97, "volume": 1198936.0}, {"date": "2024-08-07", "close": 94.91, "volume": 1840887.0}, {"date": "2024-08-08", "close": 95.8, "volume": 782614.0}, {"date": "2024-08-09", "close": 95.37, "volume": 631630.0}, {"date": "2024-08-12", "close": 94.05, "volume": 498221.0}, {"date": "2024-08-13", "close": 95.08, "volume": 648935.0}, {"date": "2024-08-14", "close": 94.08, "volume": 573934.0}, {"date": "2024-08-15", "close": 95.53, "volume": 554394.0}, {"date": "2024-08-16", "close": 94.08, "volume": 372693.0}, {"date": "2024-08-19", "close": 93.6, "volume": 371662.0}, {"date": "2024-08-20", "close": 92.33, "volume": 414480.0}, {"date": "2024-08-21", "close": 93.8, "volume": 326582.0}, {"date": "2024-08-22", "close": 92.93, "volume": 260177.0}, {"date": "2024-08-23", "close": 97.18, "volume": 528515.0}, {"date": "2024-08-26", "close": 97.78, "volume": 550640.0}, {"date": "2024-08-27", "close": 97.09, "volume": 503324.0}, {"date": "2024-08-28", "close": 96.72, "volume": 440419.0}, {"date": "2024-08-29", "close": 97.7, "volume": 369957.0}, {"date": "2024-08-30", "close": 97.05, "volume": 806857.0}, {"date": "2024-09-03", "close": 94.25, "volume": 514111.0}, {"date": "2024-09-04", "close": 94.18, "volume": 416724.0}, {"date": "2024-09-05", "close": 93.3, "volume": 261157.0}, {"date": "2024-09-06", "close": 92.16, "volume": 375098.0}, {"date": "2024-09-09", "close": 93.26, "volume": 643687.0}, {"date": "2024-09-10", "close": 94.24, "volume": 376377.0}, {"date": "2024-09-11", "close": 94.25, "volume": 364320.0}, {"date": "2024-09-12", "close": 94.79, "volume": 451638.0}, {"date": "2024-09-13", "close": 97.92, "volume": 698563.0}, {"date": "2024-09-16", "close": 99.05, "volume": 500005.0}, {"date": "2024-09-17", "close": 100.78, "volume": 524465.0}, {"date": "2024-09-18", "close": 101.54, "volume": 658393.0}, {"date": "2024-09-19", "close": 104.14, "volume": 587644.0}, {"date": "2024-09-20", "close": 105.55, "volume": 2713427.0}, {"date": "2024-09-23", "close": 106.47, "volume": 878331.0}, {"date": "2024-09-24", "close": 106.81, "volume": 494242.0}, {"date": "2024-09-25", "close": 105.25, "volume": 496546.0}, {"date": "2024-09-26", "close": 106.87, "volume": 546348.0}, {"date": "2024-09-27", "close": 107.2, "volume": 357146.0}, {"date": "2024-09-30", "close": 107.46, "volume": 417903.0}, {"date": "2024-10-01", "close": 108.4, "volume": 617345.0}, {"date": "2024-10-02", "close": 107.96, "volume": 394654.0}, {"date": "2024-10-03", "close": 106.58, "volume": 527711.0}, {"date": "2024-10-04", "close": 105.77, "volume": 448396.0}, {"date": "2024-10-07", "close": 108.21, "volume": 698499.0}, {"date": "2024-10-08", "close": 106.95, "volume": 633117.0}, {"date": "2024-10-09", "close": 106.77, "volume": 637563.0}, {"date": "2024-10-10", "close": 104.04, "volume": 1066940.0}, {"date": "2024-10-11", "close": 104.7, "volume": 659226.0}, {"date": "2024-10-14", "close": 103.89, "volume": 906852.0}, {"date": "2024-10-15", "close": 103.44, "volume": 1465090.0}, {"date": "2024-10-16", "close": 104.61, "volume": 895015.0}, {"date": "2024-10-17", "close": 103.44, "volume": 587163.0}, {"date": "2024-10-18", "close": 105.16, "volume": 630971.0}, {"date": "2024-10-21", "close": 103.07, "volume": 433213.0}, {"date": "2024-10-22", "close": 99.64, "volume": 486836.0}, {"date": "2024-10-23", "close": 100.07, "volume": 583829.0}, {"date": "2024-10-24", "close": 103.57, "volume": 693150.0}, {"date": "2024-10-25", "close": 100.77, "volume": 407080.0}, {"date": "2024-10-28", "close": 102.19, "volume": 484622.0}, {"date": "2024-10-29", "close": 98.02, "volume": 937790.0}, {"date": "2024-10-30", "close": 98.66, "volume": 471407.0}, {"date": "2024-10-31", "close": 98.9, "volume": 612733.0}, {"date": "2024-11-01", "close": 100.49, "volume": 837354.0}, {"date": "2024-11-04", "close": 101.14, "volume": 861065.0}, {"date": "2024-11-05", "close": 108.5, "volume": 1525887.0}, {"date": "2024-11-06", "close": 108.14, "volume": 1045671.0}, {"date": "2024-11-07", "close": 108.82, "volume": 458252.0}, {"date": "2024-11-08", "close": 111.63, "volume": 778122.0}, {"date": "2024-11-11", "close": 112.32, "volume": 471202.0}, {"date": "2024-11-12", "close": 112.78, "volume": 713489.0}, {"date": "2024-11-13", "close": 111.45, "volume": 432577.0}, {"date": "2024-11-14", "close": 112.44, "volume": 446733.0}, {"date": "2024-11-15", "close": 111.97, "volume": 646442.0}, {"date": "2024-11-18", "close": 115.28, "volume": 731468.0}, {"date": "2024-11-19", "close": 111.66, "volume": 730358.0}, {"date": "2024-11-20", "close": 111.39, "volume": 595056.0}, {"date": "2024-11-21", "close": 114.4, "volume": 456230.0}, {"date": "2024-11-22", "close": 115.89, "volume": 488558.0}, {"date": "2024-11-25", "close": 120.22, "volume": 1000728.0}, {"date": "2024-11-26", "close": 118.96, "volume": 479946.0}, {"date": "2024-11-27", "close": 116.64, "volume": 427712.0}, {"date": "2024-11-29", "close": 118.2, "volume": 230390.0}, {"date": "2024-12-02", "close": 117.33, "volume": 657515.0}, {"date": "2024-12-03", "close": 117.25, "volume": 397513.0}, {"date": "2024-12-04", "close": 117.75, "volume": 481224.0}, {"date": "2024-12-05", "close": 119.96, "volume": 495322.0}, {"date": "2024-12-06", "close": 120.27, "volume": 413484.0}, {"date": "2024-12-09", "close": 118.6, "volume": 600306.0}, {"date": "2024-12-10", "close": 116.62, "volume": 492086.0}, {"date": "2024-12-11", "close": 117.15, "volume": 537069.0}, {"date": "2024-12-12", "close": 115.43, "volume": 349896.0}, {"date": "2024-12-13", "close": 112.83, "volume": 388574.0}, {"date": "2024-12-16", "close": 113.67, "volume": 509349.0}, {"date": "2024-12-17", "close": 110.68, "volume": 654421.0}, {"date": "2024-12-18", "close": 104.04, "volume": 816084.0}, {"date": "2024-12-19", "close": 103.14, "volume": 725575.0}, {"date": "2024-12-20", "close": 104.4, "volume": 2692677.0}, {"date": "2024-12-23", "close": 103.93, "volume": 501704.0}, {"date": "2024-12-24", "close": 105.09, "volume": 218710.0}, {"date": "2024-12-26", "close": 104.77, "volume": 366565.0}, {"date": "2024-12-27", "close": 103.39, "volume": 435919.0}, {"date": "2024-12-30", "close": 103.43, "volume": 328522.0}, {"date": "2024-12-31", "close": 103.55, "volume": 553720.0}, {"date": "2025-01-02", "close": 103.87, "volume": 641157.0}, {"date": "2025-01-03", "close": 106.89, "volume": 567294.0}, {"date": "2025-01-06", "close": 111.27, "volume": 1129203.0}, {"date": "2025-01-07", "close": 107.36, "volume": 666593.0}, {"date": "2025-01-08", "close": 106.55, "volume": 522987.0}, {"date": "2025-01-10", "close": 105.09, "volume": 601443.0}, {"date": "2025-01-13", "close": 105.7, "volume": 614573.0}, {"date": "2025-01-14", "close": 109.2, "volume": 620878.0}, {"date": "2025-01-15", "close": 114.42, "volume": 609639.0}, {"date": "2025-01-16", "close": 115.55, "volume": 496514.0}, {"date": "2025-01-17", "close": 114.91, "volume": 833180.0}, {"date": "2025-01-21", "close": 117.64, "volume": 718260.0}, {"date": "2025-01-22", "close": 116.16, "volume": 468258.0}, {"date": "2025-01-23", "close": 115.5, "volume": 386840.0}, {"date": "2025-01-24", "close": 115.06, "volume": 561010.0}, {"date": "2025-01-27", "close": 114.96, "volume": 476219.0}, {"date": "2025-01-28", "close": 114.67, "volume": 494429.0}, {"date": "2025-01-29", "close": 114.78, "volume": 380048.0}, {"date": "2025-01-30", "close": 118.15, "volume": 566699.0}, {"date": "2025-01-31", "close": 116.97, "volume": 763103.0}, {"date": "2025-02-03", "close": 117.74, "volume": 705021.0}, {"date": "2025-02-04", "close": 116.62, "volume": 522279.0}, {"date": "2025-02-05", "close": 118.03, "volume": 539937.0}, {"date": "2025-02-06", "close": 117.72, "volume": 518796.0}, {"date": "2025-02-07", "close": 115.22, "volume": 388936.0}, {"date": "2025-02-10", "close": 114.51, "volume": 421992.0}, {"date": "2025-02-11", "close": 114.17, "volume": 543525.0}, {"date": "2025-02-12", "close": 110.73, "volume": 653700.0}, {"date": "2025-02-13", "close": 112.27, "volume": 564847.0}, {"date": "2025-02-14", "close": 112.36, "volume": 427726.0}, {"date": "2025-02-18", "close": 112.94, "volume": 785484.0}, {"date": "2025-02-19", "close": 101.5, "volume": 2325641.0}, {"date": "2025-02-20", "close": 100.89, "volume": 1313993.0}, {"date": "2025-02-21", "close": 98.71, "volume": 995053.0}, {"date": "2025-02-24", "close": 97.7, "volume": 649412.0}, {"date": "2025-02-25", "close": 100.85, "volume": 982563.0}, {"date": "2025-02-26", "close": 100.02, "volume": 802222.0}, {"date": "2025-02-27", "close": 99.51, "volume": 944144.0}, {"date": "2025-02-28", "close": 99.67, "volume": 707168.0}, {"date": "2025-03-03", "close": 97.98, "volume": 992136.0}, {"date": "2025-03-04", "close": 95.19, "volume": 633224.0}, {"date": "2025-03-05", "close": 96.17, "volume": 580990.0}, {"date": "2025-03-06", "close": 93.76, "volume": 614091.0}, {"date": "2025-03-07", "close": 92.83, "volume": 632805.0}, {"date": "2025-03-10", "close": 89.52, "volume": 800428.0}, {"date": "2025-03-11", "close": 89.56, "volume": 745825.0}, {"date": "2025-03-12", "close": 91.78, "volume": 910863.0}, {"date": "2025-03-13", "close": 89.37, "volume": 533970.0}, {"date": "2025-03-14", "close": 91.55, "volume": 469301.0}, {"date": "2025-03-17", "close": 93.58, "volume": 667745.0}, {"date": "2025-03-18", "close": 92.61, "volume": 383174.0}, {"date": "2025-03-19", "close": 94.09, "volume": 380304.0}, {"date": "2025-03-20", "close": 93.4, "volume": 385758.0}, {"date": "2025-03-21", "close": 92.72, "volume": 1061012.0}, {"date": "2025-03-24", "close": 95.14, "volume": 565305.0}, {"date": "2025-03-25", "close": 95.16, "volume": 544325.0}, {"date": "2025-03-26", "close": 94.76, "volume": 388839.0}, {"date": "2025-03-27", "close": 93.49, "volume": 463416.0}, {"date": "2025-03-28", "close": 91.55, "volume": 303980.0}, {"date": "2025-03-31", "close": 91.98, "volume": 575680.0}, {"date": "2025-04-01", "close": 91.18, "volume": 979513.0}, {"date": "2025-04-02", "close": 93.69, "volume": 1133966.0}, {"date": "2025-04-03", "close": 87.21, "volume": 640702.0}, {"date": "2025-04-04", "close": 86.1, "volume": 987747.0}, {"date": "2025-04-07", "close": 83.2, "volume": 971297.0}, {"date": "2025-04-08", "close": 81.16, "volume": 673577.0}, {"date": "2025-04-09", "close": 89.68, "volume": 761932.0}, {"date": "2025-04-10", "close": 85.64, "volume": 637630.0}, {"date": "2025-04-11", "close": 86.38, "volume": 469340.0}, {"date": "2025-04-14", "close": 86.77, "volume": 560325.0}, {"date": "2025-04-15", "close": 85.69, "volume": 350541.0}, {"date": "2025-04-16", "close": 83.83, "volume": 432436.0}, {"date": "2025-04-17", "close": 84.2, "volume": 394270.0}, {"date": "2025-04-21", "close": 82.36, "volume": 298160.0}, {"date": "2025-04-22", "close": 84.11, "volume": 502478.0}, {"date": "2025-04-23", "close": 84.56, "volume": 633308.0}, {"date": "2025-04-24", "close": 87.03, "volume": 404085.0}, {"date": "2025-04-25", "close": 86.53, "volume": 257511.0}, {"date": "2025-04-28", "close": 87.18, "volume": 426724.0}, {"date": "2025-04-29", "close": 86.46, "volume": 378650.0}, {"date": "2025-04-30", "close": 86.31, "volume": 912790.0}, {"date": "2025-05-01", "close": 86.52, "volume": 590417.0}, {"date": "2025-05-02", "close": 87.54, "volume": 735824.0}, {"date": "2025-05-05", "close": 87.53, "volume": 1216217.0}, {"date": "2025-05-06", "close": 90.41, "volume": 1820778.0}, {"date": "2025-05-07", "close": 89.72, "volume": 1228886.0}, {"date": "2025-05-08", "close": 90.36, "volume": 544485.0}, {"date": "2025-05-09", "close": 90.61, "volume": 1045092.0}, {"date": "2025-05-12", "close": 94.5, "volume": 590364.0}, {"date": "2025-05-13", "close": 93.94, "volume": 581027.0}, {"date": "2025-05-14", "close": 92.7, "volume": 754544.0}, {"date": "2025-05-15", "close": 93.44, "volume": 439851.0}, {"date": "2025-05-16", "close": 95.48, "volume": 793911.0}, {"date": "2025-05-19", "close": 94.86, "volume": 636356.0}, {"date": "2025-05-20", "close": 92.09, "volume": 715447.0}, {"date": "2025-05-21", "close": 91.27, "volume": 1485696.0}, {"date": "2025-05-22", "close": 91.48, "volume": 758917.0}, {"date": "2025-05-23", "close": 92.64, "volume": 832600.0}, {"date": "2025-05-27", "close": 94.33, "volume": 672595.0}, {"date": "2025-05-28", "close": 89.71, "volume": 978919.0}, {"date": "2025-05-29", "close": 90.49, "volume": 466880.0}, {"date": "2025-05-30", "close": 90.07, "volume": 728668.0}, {"date": "2025-06-02", "close": 89.21, "volume": 776314.0}, {"date": "2025-06-03", "close": 91.16, "volume": 873804.0}, {"date": "2025-06-04", "close": 92.24, "volume": 901989.0}, {"date": "2025-06-05", "close": 92.47, "volume": 562614.0}, {"date": "2025-06-06", "close": 91.71, "volume": 593907.0}, {"date": "2025-06-09", "close": 92.47, "volume": 545392.0}, {"date": "2025-06-10", "close": 90.77, "volume": 1710924.0}, {"date": "2025-06-11", "close": 89.0, "volume": 1372253.0}, {"date": "2025-06-12", "close": 90.46, "volume": 682196.0}, {"date": "2025-06-13", "close": 88.3, "volume": 701933.0}, {"date": "2025-06-16", "close": 88.53, "volume": 639444.0}, {"date": "2025-06-17", "close": 85.98, "volume": 1352427.0}, {"date": "2025-06-18", "close": 86.53, "volume": 881332.0}, {"date": "2025-06-20", "close": 86.6, "volume": 1618588.0}, {"date": "2025-06-23", "close": 87.81, "volume": 779395.0}, {"date": "2025-06-24", "close": 88.19, "volume": 657881.0}, {"date": "2025-06-25", "close": 87.51, "volume": 1424394.0}, {"date": "2025-06-26", "close": 87.82, "volume": 696441.0}, {"date": "2025-06-27", "close": 87.71, "volume": 2126534.0}, {"date": "2025-06-30", "close": 85.99, "volume": 824138.0}, {"date": "2025-07-01", "close": 91.28, "volume": 1275152.0}, {"date": "2025-07-02", "close": 92.58, "volume": 488352.0}, {"date": "2025-07-03", "close": 91.77, "volume": 578214.0}, {"date": "2025-07-07", "close": 89.48, "volume": 501640.0}, {"date": "2025-07-08", "close": 89.91, "volume": 494558.0}, {"date": "2025-07-09", "close": 90.5, "volume": 510484.0}, {"date": "2025-07-10", "close": 96.48, "volume": 1287439.0}, {"date": "2025-07-11", "close": 92.91, "volume": 528933.0}, {"date": "2025-07-14", "close": 90.97, "volume": 428155.0}, {"date": "2025-07-15", "close": 87.12, "volume": 470066.0}, {"date": "2025-07-16", "close": 87.34, "volume": 592055.0}, {"date": "2025-07-17", "close": 88.56, "volume": 576763.0}, {"date": "2025-07-18", "close": 87.41, "volume": 382306.0}, {"date": "2025-07-21", "close": 86.07, "volume": 364246.0}, {"date": "2025-07-22", "close": 88.89, "volume": 551416.0}, {"date": "2025-07-23", "close": 89.16, "volume": 378636.0}, {"date": "2025-07-24", "close": 88.48, "volume": 596194.0}, {"date": "2025-07-25", "close": 89.84, "volume": 453139.0}, {"date": "2025-07-28", "close": 89.46, "volume": 389698.0}, {"date": "2025-07-29", "close": 90.01, "volume": 535533.0}, {"date": "2025-07-30", "close": 90.82, "volume": 976724.0}, {"date": "2025-07-31", "close": 90.41, "volume": 996436.0}, {"date": "2025-08-01", "close": 90.48, "volume": 796551.0}, {"date": "2025-08-04", "close": 91.83, "volume": 809533.0}, {"date": "2025-08-05", "close": 94.96, "volume": 1127207.0}, {"date": "2025-08-06", "close": 93.24, "volume": 2406809.0}, {"date": "2025-08-07", "close": 92.54, "volume": 1043764.0}, {"date": "2025-08-08", "close": 90.81, "volume": 646098.0}, {"date": "2025-08-11", "close": 90.04, "volume": 712822.0}, {"date": "2025-08-12", "close": 95.6, "volume": 1339503.0}, {"date": "2025-08-13", "close": 102.75, "volume": 1347514.0}, {"date": "2025-08-14", "close": 100.37, "volume": 859639.0}, {"date": "2025-08-15", "close": 99.51, "volume": 809262.0}, {"date": "2025-08-18", "close": 97.13, "volume": 672155.0}, {"date": "2025-08-19", "close": 98.5, "volume": 445062.0}, {"date": "2025-08-20", "close": 92.82, "volume": 1072276.0}, {"date": "2025-08-21", "close": 92.43, "volume": 1252653.0}, {"date": "2025-08-22", "close": 99.48, "volume": 1315506.0}, {"date": "2025-08-25", "close": 99.07, "volume": 883693.0}, {"date": "2025-08-26", "close": 97.34, "volume": 1490681.0}, {"date": "2025-08-27", "close": 96.17, "volume": 882490.0}, {"date": "2025-08-28", "close": 95.7, "volume": 719847.0}, {"date": "2025-08-29", "close": 95.11, "volume": 707262.0}, {"date": "2025-09-02", "close": 93.21, "volume": 586117.0}, {"date": "2025-09-03", "close": 93.03, "volume": 479684.0}, {"date": "2025-09-04", "close": 96.76, "volume": 1082531.0}, {"date": "2025-09-05", "close": 99.02, "volume": 966650.0}, {"date": "2025-09-08", "close": 99.28, "volume": 632480.0}, {"date": "2025-09-09", "close": 95.72, "volume": 440103.0}, {"date": "2025-09-10", "close": 95.41, "volume": 555424.0}, {"date": "2025-09-11", "close": 97.74, "volume": 480697.0}, {"date": "2025-09-12", "close": 95.91, "volume": 303948.0}, {"date": "2025-09-15", "close": 94.97, "volume": 579330.0}, {"date": "2025-09-16", "close": 93.93, "volume": 512135.0}, {"date": "2025-09-17", "close": 90.34, "volume": 905591.0}, {"date": "2025-09-18", "close": 90.94, "volume": 1136170.0}, {"date": "2025-09-19", "close": 88.3, "volume": 1442057.0}, {"date": "2025-09-22", "close": 86.89, "volume": 740508.0}, {"date": "2025-09-23", "close": 86.09, "volume": 681230.0}, {"date": "2025-09-24", "close": 83.39, "volume": 1241428.0}, {"date": "2025-09-25", "close": 83.39, "volume": 765990.0}, {"date": "2025-09-26", "close": 84.72, "volume": 769964.0}, {"date": "2025-09-29", "close": 85.2, "volume": 906629.0}, {"date": "2025-09-30", "close": 88.84, "volume": 1198085.0}, {"date": "2025-10-01", "close": 90.18, "volume": 993385.0}, {"date": "2025-10-02", "close": 89.98, "volume": 693358.0}, {"date": "2025-10-03", "close": 90.41, "volume": 1031234.0}, {"date": "2025-10-06", "close": 89.19, "volume": 567103.0}, {"date": "2025-10-07", "close": 89.9, "volume": 1129694.0}, {"date": "2025-10-08", "close": 90.31, "volume": 615736.0}, {"date": "2025-10-09", "close": 90.1, "volume": 858754.0}, {"date": "2025-10-10", "close": 88.83, "volume": 1110510.0}, {"date": "2025-10-13", "close": 89.73, "volume": 946114.0}, {"date": "2025-10-14", "close": 92.79, "volume": 803343.0}, {"date": "2025-10-15", "close": 93.02, "volume": 764345.0}, {"date": "2025-10-16", "close": 90.26, "volume": 632834.0}, {"date": "2025-10-17", "close": 90.14, "volume": 304490.0}, {"date": "2025-10-20", "close": 90.75, "volume": 397456.0}, {"date": "2025-10-21", "close": 92.65, "volume": 544365.0}, {"date": "2025-10-22", "close": 90.38, "volume": 588709.0}, {"date": "2025-10-23", "close": 90.76, "volume": 673105.0}, {"date": "2025-10-24", "close": 92.78, "volume": 704928.0}, {"date": "2025-10-27", "close": 92.81, "volume": 486361.0}, {"date": "2025-10-28", "close": 91.4, "volume": 543580.0}, {"date": "2025-10-29", "close": 89.09, "volume": 695043.0}, {"date": "2025-10-30", "close": 88.22, "volume": 528280.0}, {"date": "2025-10-31", "close": 87.11, "volume": 763005.0}, {"date": "2025-11-03", "close": 86.07, "volume": 638404.0}, {"date": "2025-11-04", "close": 85.33, "volume": 994261.0}, {"date": "2025-11-05", "close": 78.18, "volume": 3349836.0}, {"date": "2025-11-06", "close": 77.22, "volume": 1255682.0}, {"date": "2025-11-07", "close": 78.5, "volume": 1239523.0}, {"date": "2025-11-10", "close": 76.83, "volume": 1320348.0}, {"date": "2025-11-11", "close": 77.72, "volume": 774146.0}, {"date": "2025-11-12", "close": 77.87, "volume": 819642.0}, {"date": "2025-11-13", "close": 75.87, "volume": 866039.0}, {"date": "2025-11-14", "close": 75.41, "volume": 841959.0}, {"date": "2025-11-17", "close": 74.6, "volume": 1421714.0}, {"date": "2025-11-18", "close": 74.66, "volume": 638729.0}, {"date": "2025-11-19", "close": 74.99, "volume": 714579.0}, {"date": "2025-11-20", "close": 74.65, "volume": 852986.0}, {"date": "2025-11-21", "close": 77.75, "volume": 920493.0}, {"date": "2025-11-24", "close": 77.54, "volume": 889609.0}, {"date": "2025-11-25", "close": 81.38, "volume": 1190686.0}, {"date": "2025-11-26", "close": 81.5, "volume": 864596.0}, {"date": "2025-11-28", "close": 82.01, "volume": 1106154.0}, {"date": "2025-12-01", "close": 82.06, "volume": 918697.0}, {"date": "2025-12-02", "close": 81.84, "volume": 848624.0}, {"date": "2025-12-03", "close": 82.75, "volume": 567910.0}, {"date": "2025-12-04", "close": 82.19, "volume": 671798.0}, {"date": "2025-12-05", "close": 84.21, "volume": 987095.0}, {"date": "2025-12-08", "close": 84.6, "volume": 761126.0}, {"date": "2025-12-09", "close": 83.86, "volume": 696802.0}, {"date": "2025-12-10", "close": 87.12, "volume": 1462943.0}, {"date": "2025-12-11", "close": 87.67, "volume": 1353177.0}, {"date": "2025-12-12", "close": 86.67, "volume": 1828336.0}, {"date": "2025-12-15", "close": 85.91, "volume": 1259557.0}, {"date": "2025-12-16", "close": 84.44, "volume": 839693.0}, {"date": "2025-12-17", "close": 84.44, "volume": 437448.0}, {"date": "2025-12-18", "close": 85.21, "volume": 662904.0}, {"date": "2025-12-19", "close": 80.81, "volume": 3218036.0}, {"date": "2025-12-22", "close": 82.44, "volume": 736135.0}, {"date": "2025-12-23", "close": 81.99, "volume": 473625.0}, {"date": "2025-12-24", "close": 82.55, "volume": 198715.0}, {"date": "2025-12-26", "close": 82.97, "volume": 398264.0}, {"date": "2025-12-29", "close": 81.92, "volume": 1235600.0}, {"date": "2025-12-30", "close": 82.32, "volume": 986863.0}, {"date": "2025-12-31", "close": 80.76, "volume": 354937.0}, {"date": "2026-01-02", "close": 81.73, "volume": 834625.0}, {"date": "2026-01-05", "close": 83.89, "volume": 603937.0}, {"date": "2026-01-06", "close": 85.11, "volume": 753354.0}, {"date": "2026-01-07", "close": 79.15, "volume": 1233844.0}, {"date": "2026-01-08", "close": 84.48, "volume": 1435112.0}, {"date": "2026-01-09", "close": 92.05, "volume": 1985660.0}, {"date": "2026-01-12", "close": 91.38, "volume": 1718049.0}, {"date": "2026-01-13", "close": 91.34, "volume": 1663547.0}, {"date": "2026-01-14", "close": 91.99, "volume": 2259387.0}, {"date": "2026-01-15", "close": 93.71, "volume": 842070.0}, {"date": "2026-01-16", "close": 93.14, "volume": 829478.0}, {"date": "2026-01-20", "close": 91.92, "volume": 484843.0}, {"date": "2026-01-21", "close": 92.17, "volume": 709732.0}, {"date": "2026-01-22", "close": 92.61, "volume": 984231.0}, {"date": "2026-01-23", "close": 91.25, "volume": 514947.0}, {"date": "2026-01-26", "close": 90.61, "volume": 511828.0}, {"date": "2026-01-27", "close": 88.01, "volume": 814354.0}, {"date": "2026-01-28", "close": 88.43, "volume": 855090.0}, {"date": "2026-01-29", "close": 86.44, "volume": 940766.0}, {"date": "2026-01-30", "close": 83.74, "volume": 940525.0}, {"date": "2026-02-02", "close": 84.76, "volume": 836462.0}, {"date": "2026-02-03", "close": 89.17, "volume": 1592006.0}, {"date": "2026-02-04", "close": 94.19, "volume": 2019348.0}, {"date": "2026-02-05", "close": 93.83, "volume": 1870970.0}, {"date": "2026-02-06", "close": 96.97, "volume": 1145981.0}, {"date": "2026-02-09", "close": 98.57, "volume": 788836.0}, {"date": "2026-02-10", "close": 96.59, "volume": 2180408.0}, {"date": "2026-02-11", "close": 97.01, "volume": 1237069.0}, {"date": "2026-02-12", "close": 93.89, "volume": 937438.0}, {"date": "2026-02-13", "close": 93.62, "volume": 1739781.0}, {"date": "2026-02-17", "close": 88.86, "volume": 3114479.0}, {"date": "2026-02-18", "close": 86.27, "volume": 1340419.0}, {"date": "2026-02-19", "close": 85.21, "volume": 1022943.0}, {"date": "2026-02-20", "close": 81.28, "volume": 1366027.0}, {"date": "2026-02-23", "close": 81.4, "volume": 1238933.0}, {"date": "2026-02-24", "close": 85.28, "volume": 1752374.0}, {"date": "2026-02-25", "close": 82.33, "volume": 1452047.0}, {"date": "2026-02-26", "close": 83.52, "volume": 676580.0}, {"date": "2026-02-27", "close": 84.74, "volume": 1113204.0}, {"date": "2026-03-02", "close": 83.57, "volume": 1172313.0}, {"date": "2026-03-03", "close": 82.66, "volume": 1365148.0}, {"date": "2026-03-04", "close": 80.59, "volume": 839489.0}, {"date": "2026-03-05", "close": 80.46, "volume": 958557.0}, {"date": "2026-03-06", "close": 77.7, "volume": 1441996.0}, {"date": "2026-03-09", "close": 77.66, "volume": 680792.0}, {"date": "2026-03-10", "close": 78.84, "volume": 1187011.0}, {"date": "2026-03-11", "close": 77.03, "volume": 694028.0}, {"date": "2026-03-12", "close": 75.32, "volume": 787565.0}, {"date": "2026-03-13", "close": 75.81, "volume": 439032.0}, {"date": "2026-03-16", "close": 75.74, "volume": 393143.0}, {"date": "2026-03-17", "close": 77.09, "volume": 426269.0}, {"date": "2026-03-18", "close": 75.16, "volume": 593759.0}, {"date": "2026-03-19", "close": 72.25, "volume": 745438.0}, {"date": "2026-03-20", "close": 69.92, "volume": 1371854.0}, {"date": "2026-03-23", "close": 72.64, "volume": 675612.0}, {"date": "2026-03-24", "close": 73.59, "volume": 555074.0}, {"date": "2026-03-25", "close": 74.41, "volume": 642751.0}, {"date": "2026-03-26", "close": 72.47, "volume": 852364.0}, {"date": "2026-03-27", "close": 71.29, "volume": 695958.0}, {"date": "2026-03-30", "close": 70.27, "volume": 762072.0}, {"date": "2026-03-31", "close": 72.75, "volume": 813838.0}, {"date": "2026-04-01", "close": 72.7, "volume": 911582.0}, {"date": "2026-04-02", "close": 70.81, "volume": 781152.0}, {"date": "2026-04-06", "close": 72.13, "volume": 581458.0}, {"date": "2026-04-07", "close": 69.89, "volume": 699861.0}, {"date": "2026-04-08", "close": 75.26, "volume": 1564329.0}, {"date": "2026-04-09", "close": 76.0, "volume": 803141.0}, {"date": "2026-04-10", "close": 74.79, "volume": 649408.0}, {"date": "2026-04-13", "close": 75.5, "volume": 470394.0}, {"date": "2026-04-14", "close": 75.23, "volume": 550280.0}, {"date": "2026-04-15", "close": 73.81, "volume": 508913.0}, {"date": "2026-04-16", "close": 72.51, "volume": 669379.0}, {"date": "2026-04-17", "close": 76.97, "volume": 1377546.0}, {"date": "2026-04-20", "close": 73.7, "volume": 1810653.0}, {"date": "2026-04-21", "close": 70.71, "volume": 3330380.0}, {"date": "2026-04-22", "close": 73.75, "volume": 2488943.0}, {"date": "2026-04-23", "close": 74.7, "volume": 798393.0}, {"date": "2026-04-24", "close": 75.31, "volume": 1207856.0}, {"date": "2026-04-27", "close": 76.52, "volume": 1429295.0}, {"date": "2026-04-28", "close": 75.63, "volume": 947123.0}, {"date": "2026-04-29", "close": 72.09, "volume": 1522576.0}, {"date": "2026-04-30", "close": 72.19, "volume": 861594.0}, {"date": "2026-05-01", "close": 71.26, "volume": 772642.0}, {"date": "2026-05-04", "close": 69.01, "volume": 1862958.0}, {"date": "2026-05-05", "close": 69.75, "volume": 1897572.0}, {"date": "2026-05-06", "close": 72.49, "volume": 2735523.0}, {"date": "2026-05-07", "close": 75.49, "volume": 2401821.0}, {"date": "2026-05-08", "close": 75.15, "volume": 1487367.0}, {"date": "2026-05-11", "close": 72.98, "volume": 1209753.0}, {"date": "2026-05-12", "close": 71.75, "volume": 1301832.0}, {"date": "2026-05-13", "close": 70.24, "volume": 869079.0}, {"date": "2026-05-14", "close": 73.6, "volume": 854141.0}, {"date": "2026-05-15", "close": 69.86, "volume": 1081101.0}, {"date": "2026-05-18", "close": 70.44, "volume": 1070361.0}, {"date": "2026-05-19", "close": 67.02, "volume": 879488.0}, {"date": "2026-05-20", "close": 70.06, "volume": 1068298.0}, {"date": "2026-05-21", "close": 70.14, "volume": 1542903.0}, {"date": "2026-05-22", "close": 70.51, "volume": 823853.0}, {"date": "2026-05-26", "close": 73.5, "volume": 779358.0}, {"date": "2026-05-27", "close": 75.24, "volume": 940400.0}, {"date": "2026-05-28", "close": 76.09, "volume": 934076.0}, {"date": "2026-05-29", "close": 76.38, "volume": 1185545.0}, {"date": "2026-06-01", "close": 74.53, "volume": 802146.0}, {"date": "2026-06-02", "close": 73.87, "volume": 905651.0}, {"date": "2026-06-03", "close": 73.79, "volume": 613757.0}, {"date": "2026-06-04", "close": 71.29, "volume": 1393954.0}, {"date": "2026-06-05", "close": 70.6, "volume": 1686183.0}, {"date": "2026-06-08", "close": 70.05, "volume": 830551.0}, {"date": "2026-06-09", "close": 72.49, "volume": 1143812.0}, {"date": "2026-06-10", "close": 71.76, "volume": 1046434.0}, {"date": "2026-06-11", "close": 74.76, "volume": 1112167.0}, {"date": "2026-06-12", "close": 75.04, "volume": 1010065.0}, {"date": "2026-06-15", "close": 77.23, "volume": 845231.0}, {"date": "2026-06-16", "close": 77.34, "volume": 728321.0}, {"date": "2026-06-17", "close": 75.29, "volume": 926683.0}, {"date": "2026-06-18", "close": 77.56, "volume": 1963167.0}, {"date": "2026-06-22", "close": 75.74, "volume": 620897.0}, {"date": "2026-06-23", "close": 74.17, "volume": 805558.0}, {"date": "2026-06-24", "close": 79.69, "volume": 1863679.0}, {"date": "2026-06-25", "close": 81.6, "volume": 1374020.0}, {"date": "2026-06-26", "close": 82.38, "volume": 1279126.0}, {"date": "2026-06-29", "close": 80.54, "volume": 1093877.0}, {"date": "2026-06-30", "close": 78.66, "volume": 1414523.0}, {"date": "2026-07-01", "close": 78.66, "volume": 1072952.0}, {"date": "2026-07-02", "close": 79.31, "volume": 1045925.0}, {"date": "2026-07-06", "close": 77.61, "volume": 900662.0}, {"date": "2026-07-07", "close": 74.78, "volume": 1417942.0}, {"date": "2026-07-08", "close": 72.09, "volume": 1497044.0}, {"date": "2026-07-09", "close": 72.72, "volume": 1104615.0}, {"date": "2026-07-10", "close": 73.16, "volume": 1215666.0}, {"date": "2026-07-13", "close": 72.2, "volume": 967845.0}, {"date": "2026-07-14", "close": 75.41, "volume": 2251310.0}, {"date": "2026-07-15", "close": 73.44, "volume": 1651842.0}, {"date": "2026-07-16", "close": 76.88, "volume": 980064.0}, {"date": "2026-07-17", "close": 73.98, "volume": 847504.0}, {"date": "2026-07-20", "close": 71.32, "volume": 713428.0}, {"date": "2026-07-21", "close": 70.25, "volume": 1550641.0}, {"date": "2026-07-22", "close": 72.62, "volume": 682695.0}, {"date": "2026-07-23", "close": 72.14, "volume": 913389.0}, {"date": "2026-07-24", "close": 74.48, "volume": 710368.0}, {"date": "2026-07-27", "close": 74.23, "volume": 695915.0}, {"date": "2026-07-28", "close": 76.55, "volume": 1019732.0}, {"date": "2026-07-29", "close": 73.61, "volume": 1651282.0}, {"date": "2026-07-30", "close": 71.91, "volume": 1279819.0}, {"date": "2026-07-31", "close": 72.43, "volume": 919450.0}, {"date": "2026-08-03", "close": 73.76, "volume": 1820798.0}, {"date": "2026-08-04", "close": 76.81, "volume": 1987511.0}, {"date": "2026-08-05", "close": 77.36, "volume": 2151205.0}, {"date": "2026-08-06", "close": 75.91, "volume": 1440417.0}, {"date": "2026-08-07", "close": 78.51, "volume": 1151948.0}], "refreshing": true}