{"ticker": "MOS", "overview": {"cik": "1285785", "ticker": "MOS", "name": "MOSAIC CO", "industry": "Agricultural Chemicals", "country": "United States", "sic": "2870", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001285785-26-000116", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006227", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354095", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-353193", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352365", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001193125-26-347026", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000148", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001193125-26-342678", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341391", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-341376", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002087", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001285785-26-000112", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001285785-26-000109", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001285785-26-000104", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001285785-26-000103", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001285785-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000083", "price_sensitive": false}]}, "description": "MOSAIC CO trades as MOS on the NYSE and is registered in the United States, classified under Agricultural Chemicals (SIC 2870). Privy Trades holds 1,050 insider filings for the company, from January 2005 to August 2026. Across those, 38 insiders disclosed 57 open-market purchases totalling $6.92M against 86 sales totalling $1.35B. The most recent filing on record is dated 19 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 57, "buy_sum": 6916407.6193, "sell_n": 86, "sell_sum": 1349572896.2752001, "net": -1342656488.6559002, "insiders": 38, "first_date": "2005-01-25", "last_date": "2026-08-19"}, "metrics": {"ticker": "MOS", "has_prices": true, "as_of": "2026-08-07", "last": 23.06, "prev_close": 23.46, "change": -0.40000000000000213, "change_pct": -0.017050298380221745, "session_volume": 5695110.0, "vwap_5": 22.993579342162956, "vwap_20": 22.650497100287303, "vwap_60": 22.207555216944858, "vwap_250": 25.737514147629724, "high_52w": 31.36, "low_52w": 19.82, "avg_volume_20": 7706918.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001285785-26-000116", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Walter F. Precourt III", "who_key": "Precourt Walter F. III", "role": "SVP - Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 508760.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "An exit at the top? Exec sells $509K of MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1609765/000128578526000116/0001285785-26-000116-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108937}, {"id": "13DG-0001167557-26-000148", "src": "13DG", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Agricultural Chemicals", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.76% passive stake in MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000148-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119017}, {"id": "13DG-0000315066-26-002087", "src": "13DG", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "FMR LLC moves to a 4.2% passive stake in MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002087-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180937}, {"id": "0001285785-26-000081", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Kelvin R. Westbrook", "who_key": "WESTBROOK KELVIN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000081/0001285785-26-000081-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228457}, {"id": "0001285785-26-000082", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Sonya C. Little", "who_key": "Little Sonya C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000082/0001285785-26-000082-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228457}, {"id": "0001285785-26-000083", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Gregory L. Ebel", "who_key": "EBEL GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000083/0001285785-26-000083-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228457}, {"id": "0001285785-26-000084", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "David Thomas Seaton", "who_key": "Seaton David Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000084/0001285785-26-000084-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228457}, {"id": "0001285785-26-000085", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Cheryl K. Beebe", "who_key": "BEEBE CHERYL K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000085/0001285785-26-000085-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228457}, {"id": "0001285785-26-000086", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Joao Roberto Goncalves Teixeira", "who_key": "Teixeira Joao Roberto Goncalves", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000086/0001285785-26-000086-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228457}, {"id": "0001285785-26-000087", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Emery N. Koenig", "who_key": "Koenig Emery N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000087/0001285785-26-000087-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228457}, {"id": "0001285785-26-000088", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Gretchen H. Watkins", "who_key": "Watkins Gretchen H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000088/0001285785-26-000088-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228457}, {"id": "0001285785-26-000089", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Timothy S. Gitzel", "who_key": "Gitzel Timothy S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000089/0001285785-26-000089-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228457}, {"id": "0001285785-26-000090", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Kathleen M. Shanahan", "who_key": "Shanahan Kathleen M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000090/0001285785-26-000090-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228457}, {"id": "0001285785-26-000091", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Jody Lynne Kuzenko", "who_key": "Kuzenko Jody Lynne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Director files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000091/0001285785-26-000091-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228457}, {"id": "13DG-0000315066-26-001251", "src": "13DG", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "FMR LLC moves to a 9.1% passive stake in MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001251-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260137}, {"id": "13DG-0002100119-26-000813", "src": "13DG", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Mosaic Co", "who_key": "MOSAIC CO", "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": "Agricultural Chemicals", "country": "United States", "headline": "MOSAIC CO takes a 7.37% passive stake in MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/0002100119-26-000813-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "HOUSE-2026-20034500-T58", "src": "CONGRESS", "ticker": "MOS", "cik": "", "company": "MOSAIC CO", "company_raw": "S O: 150 Main Street Trust > Bank of America\nMosaic Company", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells MOS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291817}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-485", "src": "CONGRESS", "ticker": "MOS", "cik": "", "company": "MOSAIC CO", "company_raw": "Mosaic Company (The) Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys MOS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "13DG-0000102909-26-001877", "src": "13DG", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Mosaic Co", "who_key": "MOSAIC CO", "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": "Agricultural Chemicals", "country": "United States", "headline": "MOSAIC CO adjusts its stake in MOS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/0000102909-26-001877-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "0001285785-26-000045", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Russell A. Flugel", "who_key": "Flugel Russell A", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 64177.280000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000045/0001285785-26-000045-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343657}, {"id": "0001285785-26-000046", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Karen A. Swager", "who_key": "Swager Karen A", "role": "EVP - Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 163862.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Insider files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000046/0001285785-26-000046-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343657}, {"id": "0001285785-26-000047", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Yijun Wang", "who_key": "Wang Yijun", "role": "EVP-Commercial", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 118609.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Insider files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000047/0001285785-26-000047-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343657}, {"id": "0001285785-26-000048", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Philip Eugene Bauer", "who_key": "Bauer Philip Eugene", "role": "Sr. VP, Gen Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 114679.20000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Insider files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000048/0001285785-26-000048-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343657}, {"id": "0001285785-26-000049", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Walter F. Precourt III", "who_key": "Precourt Walter F. III", "role": "SVP - Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 317790.60000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000049/0001285785-26-000049-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343657}, {"id": "0001285785-26-000050", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Bruce M. Bodine", "who_key": "Bodine Bruce M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 206422.56000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "CEO files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000050/0001285785-26-000050-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343657}, {"id": "0001285785-26-000032", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Bruce M. Bodine", "who_key": "Bodine Bruce M.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "CEO files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000032/0001285785-26-000032-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350857}, {"id": "0001285785-26-000034", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Walter F. Precourt III", "who_key": "Precourt Walter F. III", "role": "SVP - Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "C-suite exec files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000034/0001285785-26-000034-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350857}, {"id": "0001285785-26-000035", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Karen A. Swager", "who_key": "Swager Karen A", "role": "EVP - Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Insider files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000035/0001285785-26-000035-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350857}, {"id": "0001285785-26-000036", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Philip Eugene Bauer", "who_key": "Bauer Philip Eugene", "role": "Sr. VP, Gen Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Insider files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000036/0001285785-26-000036-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350857}, {"id": "0001285785-26-000037", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Luciano Siani Pires", "who_key": "Pires Luciano Siani", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "CFO files routine paperwork on MOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578526000037/0001285785-26-000037-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350857}], "recent_buys": [{"id": "0001285785-25-000076", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Jody Lynne Kuzenko", "who_key": "Kuzenko Jody Lynne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17488.05, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Board member picks up $17K of MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578525000076/0001285785-25-000076-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513577}, {"id": "0001243786-22-000085", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Gregory L. Ebel", "who_key": "EBEL GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 990501.72, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "Board insider adds $991K of MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378622000085/0001243786-22-000085-index.htm", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2363977}, {"id": "0001243786-22-000083", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Gregory L. Ebel", "who_key": "EBEL GREGORY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 990501.72, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "3 insiders pile into MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378622000083/0001243786-22-000083-index.htm", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2363977}, {"id": "0001243786-20-000038", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Mark J. Isaacson", "who_key": "Isaacson Mark J.", "role": "SVP, Gen. Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9665.0, "score": 23.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "The whole bench is buying MOS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378620000038/0001243786-20-000038-index.htm", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487177}, {"id": "0001243786-20-000035", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Oscar Bernardes", "who_key": "Bernardes Oscar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49780.5, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "The whole bench is buying MOS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378620000035/0001243786-20-000035-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488617}, {"id": "0001243786-20-000036", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Luciano Siani Pires", "who_key": "Pires Luciano Siani", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94263.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "That makes 4 insiders into MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378620000036/0001243786-20-000036-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492937}, {"id": "0001243786-20-000032", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Bruce M. Bodine", "who_key": "Bodine Bruce M.", "role": "Senior VP - Phosphates", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 74772.5, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "6 insiders pile into MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378620000032/0001243786-20-000032-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498697}, {"id": "0001243786-20-000030", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Mark J. Isaacson", "who_key": "Isaacson Mark J.", "role": "SVP, Gen. Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12810.1, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "MOS draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378620000030/0001243786-20-000030-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498697}, {"id": "0001243786-20-000024", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "James Calvin O'Rourke", "who_key": "O'Rourke James Calvin", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 201390.0, "score": 67.7, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "MOS draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378620000024/0001243786-20-000024-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498697}, {"id": "0001243786-19-000121", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "William T. Monahan", "who_key": "MONAHAN WILLIAM T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49902.2, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "MOS draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378619000121/0001243786-19-000121-index.htm", "trade_date": "2019-09-10", "timestamp": "2019-09-10", "mins": 3759337}, {"id": "0001243786-19-000110", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Cheryl K. Beebe", "who_key": "BEEBE CHERYL K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249691.58000000002, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "9 insiders now buying MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378619000110/0001243786-19-000110-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788137}, {"id": "0001243786-19-000055", "src": "INSIDERS", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Clint Freeland", "who_key": "Freeland Clint", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100300.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "The whole bench is buying MOS \u2014 10 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378619000055/0001243786-19-000055-index.htm", "trade_date": "2019-05-10", "timestamp": "2019-05-10", "mins": 3936457}], "institutional": [{"id": "13DG-0001167557-26-000148", "src": "13DG", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Agricultural Chemicals", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.76% passive stake in MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000148-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119017}, {"id": "13DG-0000315066-26-002087", "src": "13DG", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "FMR LLC moves to a 4.2% passive stake in MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002087-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0000315066-26-001251", "src": "13DG", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Chemicals", "country": "United States", "headline": "FMR LLC moves to a 9.1% passive stake in MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001251-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260137}, {"id": "13DG-0002100119-26-000813", "src": "13DG", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Mosaic Co", "who_key": "MOSAIC CO", "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": "Agricultural Chemicals", "country": "United States", "headline": "MOSAIC CO takes a 7.37% passive stake in MOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/0002100119-26-000813-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0000102909-26-001877", "src": "13DG", "ticker": "MOS", "cik": "1285785", "company": "MOSAIC CO", "company_raw": "MOSAIC CO", "who": "Mosaic Co", "who_key": "MOSAIC CO", "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": "Agricultural Chemicals", "country": "United States", "headline": "MOSAIC CO adjusts its stake in MOS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/0000102909-26-001877-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "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": "Mosaic Company (The) Common Stock", "new_value": "MOSAIC CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001285785", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001285785", "applied": 1, "detected_at": "2026-10-26T02:17:27.849298"}]}, "key_people": [{"who": "Vale S.A.", "who_key": "Vale S.A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1259064986.16, "net": -1259064986.16, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1259064986.16, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000114036121037438/0001140361-21-037438-index.htm"}], "latest": {"action": "SELL", "amount": 1259064986.16, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000114036121037438/0001140361-21-037438-index.htm"}}, {"who": "Douglas A. Pertz", "who_key": "PERTZ DOUGLAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28605288.9368, "net": -28605288.9368, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3281250.0, "date": "2005-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143105045857/0001181431-05-045857-index.htm"}, {"action": "SELL", "amount": 568750.0, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143105044219/0001181431-05-044219-index.htm"}, {"action": "SELL", "amount": 11789018.6868, "date": "2005-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143105041264/0001181431-05-041264-index.htm"}, {"action": "SELL", "amount": 1815000.0, "date": "2005-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143105040693/0001181431-05-040693-index.htm"}, {"action": "SELL", "amount": 322344.0, "date": "2005-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143105040310/0001181431-05-040310-index.htm"}, {"action": "SELL", "amount": 3659849.9999999995, "date": "2005-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143105039883/0001181431-05-039883-index.htm"}, {"action": "SELL", "amount": 3629920.0, "date": "2005-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143105039266/0001181431-05-039266-index.htm"}, {"action": "SELL", "amount": 546841.5, "date": "2005-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143105037931/0001181431-05-037931-index.htm"}, {"action": "SELL", "amount": 688639.25, "date": "2005-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143105014975/0001181431-05-014975-index.htm"}, {"action": "SELL", "amount": 2303675.5, "date": "2005-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143105006421/0001181431-05-006421-index.htm"}], "latest": {"action": "SELL", "amount": 3281250.0, "date": "2005-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143105045857/0001181431-05-045857-index.htm"}}, {"who": "James T. Prokopanko", "who_key": "PROKOPANKO JAMES T", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11948116.3005, "net": -11948116.3005, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2790192.7781999996, "date": "2014-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378614000033/0001243786-14-000033-index.htm"}, {"action": "SELL", "amount": 2598273.4008000004, "date": "2014-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143114033893/0001181431-14-033893-index.htm"}, {"action": "SELL", "amount": 2680143.3215, "date": "2014-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143114035457/0001181431-14-035457-index.htm"}, {"action": "SELL", "amount": 3879506.8000000003, "date": "2011-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143111005270/0001181431-11-005270-index.htm"}], "latest": {"action": "SELL", "amount": 2790192.7781999996, "date": "2014-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378614000033/0001243786-14-000033-index.htm"}}, {"who": "Norman B. Beug", "who_key": "BEUG NORMAN B", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7431086.05, "net": -7431086.05, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 246000.0, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143111027063/0001181431-11-027063-index.htm"}, {"action": "SELL", "amount": 260760.0, "date": "2011-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143111022466/0001181431-11-022466-index.htm"}, {"action": "SELL", "amount": 283556.0, "date": "2011-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143111015057/0001181431-11-015057-index.htm"}, {"action": "SELL", "amount": 262826.39999999997, "date": "2011-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143111005751/0001181431-11-005751-index.htm"}, {"action": "SELL", "amount": 1043211.0, "date": "2010-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143110020162/0001181431-10-020162-index.htm"}, {"action": "SELL", "amount": 877748.76, "date": "2010-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143110013446/0001181431-10-013446-index.htm"}, {"action": "SELL", "amount": 1218422.4, "date": "2010-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143110006249/0001181431-10-006249-index.htm"}, {"action": "SELL", "amount": 1218362.32, "date": "2010-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143110001434/0001181431-10-001434-index.htm"}, {"action": "SELL", "amount": 405856.18, "date": "2009-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143109042606/0001181431-09-042606-index.htm"}, {"action": "SELL", "amount": 493726.14, "date": "2009-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143109038026/0001181431-09-038026-index.htm"}, {"action": "SELL", "amount": 315483.0, "date": "2009-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143109033936/0001181431-09-033936-index.htm"}, {"action": "SELL", "amount": 478132.5, "date": "2009-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143109030501/0001181431-09-030501-index.htm"}, {"action": "SELL", "amount": 327001.35, "date": "2007-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143107065422/0001181431-07-065422-index.htm"}], "latest": {"action": "SELL", "amount": 246000.0, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143111027063/0001181431-11-027063-index.htm"}}, {"who": "Walter F. Precourt III", "who_key": "Precourt Walter F. III", "role": "SVP - Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6508619.306, "net": -6508619.306, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 508760.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609765/000128578526000116/0001285785-26-000116-index.htm"}, {"action": "SELL", "amount": 643140.0, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578525000040/0001285785-25-000040-index.htm"}, {"action": "SELL", "amount": 1111478.3059999999, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378624000049/0001243786-24-000049-index.htm"}, {"action": "SELL", "amount": 752466.0, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378622000077/0001243786-22-000077-index.htm"}, {"action": "SELL", "amount": 3492775.0, "date": "2022-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378622000045/0001243786-22-000045-index.htm"}], "latest": {"action": "SELL", "amount": 508760.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1609765/000128578526000116/0001285785-26-000116-index.htm"}}, {"who": "Bruce M. Bodine", "who_key": "Bodine Bruce M.", "role": "Senior VP - Phosphates", "person_type": "EXEC", "person_label": "Execs", "bought": 74772.5, "sold": 5703144.4799999995, "net": -5628371.9799999995, "trades": 2, "top_score": 37.9, "lean": "selling", "history": [{"action": "SELL", "amount": 5703144.4799999995, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578525000035/0001285785-25-000035-index.htm"}, {"action": "BUY", "amount": 74772.5, "date": "2020-03-09", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378620000032/0001243786-20-000032-index.htm"}], "latest": {"action": "SELL", "amount": 5703144.4799999995, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000128578525000035/0001285785-25-000035-index.htm"}}, {"who": "Richard L. Mack", "who_key": "MACK RICHARD L", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 188491.25, "sold": 4243414.5554, "net": -4054923.3054, "trades": 6, "top_score": 50.3, "lean": "selling", "history": [{"action": "BUY", "amount": 175121.25, "date": "2017-05-04", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378617000073/0001243786-17-000073-index.htm"}, {"action": "SELL", "amount": 931550.1312000001, "date": "2016-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378616000285/0001243786-16-000285-index.htm"}, {"action": "SELL", "amount": 435435.7842, "date": "2015-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378615000111/0001243786-15-000111-index.htm"}, {"action": "SELL", "amount": 1273328.96, "date": "2015-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378615000106/0001243786-15-000106-index.htm"}, {"action": "SELL", "amount": 1603099.68, "date": "2011-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143111005752/0001181431-11-005752-index.htm"}, {"action": "BUY", "amount": 13370.0, "date": "2005-04-26", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143105023757/0001181431-05-023757-index.htm"}], "latest": {"action": "BUY", "amount": 175121.25, "date": "2017-05-04", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000124378617000073/0001243786-17-000073-index.htm"}}, {"who": "Lawrence W. Stranghoener", "who_key": "STRANGHOENER LAWRENCE W", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 49042.5, "sold": 3691429.24, "net": -3642386.74, "trades": 4, "top_score": 52.4, "lean": "selling", "history": [{"action": "SELL", "amount": 533025.24, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143114033070/0001181431-14-033070-index.htm"}, {"action": "SELL", "amount": 3158404.0, "date": "2011-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143111005534/0001181431-11-005534-index.htm"}, {"action": "BUY", "amount": 25170.5, "date": "2005-04-21", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143105023051/0001181431-05-023051-index.htm"}, {"action": "BUY", "amount": 23872.0, "date": "2005-01-31", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143105006387/0001181431-05-006387-index.htm"}], "latest": {"action": "SELL", "amount": 533025.24, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1285785/000118143114033070/0001181431-14-033070-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -508760.0}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001285785-26-000116", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006227", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-354095", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-353193", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352365", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001193125-26-347026", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000148", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001193125-26-342678", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341391", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-341376", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002087", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001285785-26-000112", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001285785-26-000109", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001285785-26-000104", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001285785-26-000103", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001285785-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001285785-26-000083", "price_sensitive": false}], "performance": {"ticker": "MOS", "has_prices": true, "summary": {"n": 86, "avg": -0.08509993871265274, "win_rate": 0.10465116279069768, "best": 1.3846949327817992, "worst": -0.6399687743950039, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 25.0, "return": -0.07760000000000006}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 25.98, "return": -0.11239414934565056}, {"who": "Kuzenko Jody Lynne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17488.05, "date": "2025-11-11", "score": 31.5, "ref_price": 25.71, "return": -0.10307273434461307}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 44.91, "return": -0.48652861278111775}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 54.26, "return": -0.5750092148912643}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 48.86, "return": -0.5280392959476055}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 52.22, "return": -0.5584067407123707}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-04", "score": 0.0, "ref_price": 51.71, "return": -0.5540514407271321}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-01", "score": 0.0, "ref_price": 51.39, "return": -0.5512745670363884}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-07-29", "score": 0.0, "ref_price": 52.66, "return": -0.56209646790733}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-07-28", "score": 0.0, "ref_price": 50.8, "return": -0.5460629921259843}, {"who": "EBEL GREGORY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 990501.72, "date": "2022-05-06", "score": 54.6, "ref_price": 64.05, "return": -0.6399687743950039}, {"who": "EBEL GREGORY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 990501.72, "date": "2022-05-06", "score": 54.6, "ref_price": 64.05, "return": -0.6399687743950039}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 43.61, "return": -0.4712221967438661}, {"who": "Isaacson Mark J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Gen. Counsel & Corp. Sec.", "amount": 9665.0, "date": "2020-03-17", "score": 23.0, "ref_price": 9.67, "return": 1.3846949327817992}, {"who": "Bernardes Oscar", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49780.5, "date": "2020-03-16", "score": 35.5, "ref_price": 9.95, "return": 1.3175879396984924}, {"who": "Pires Luciano Siani", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94263.0, "date": "2020-03-13", "score": 38.7, "ref_price": 11.01, "return": 1.0944595821980017}, {"who": "Bodine Bruce M.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP - Phosphates", "amount": 74772.5, "date": "2020-03-09", "score": 37.9, "ref_price": 11.92, "return": 0.9345637583892616}, {"who": "Isaacson Mark J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Gen. Counsel & Corp. Sec.", "amount": 12810.1, "date": "2020-03-09", "score": 24.4, "ref_price": 11.92, "return": 0.9345637583892616}, {"who": "O'Rourke James Calvin", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 201390.0, "date": "2020-03-09", "score": 67.7, "ref_price": 11.92, "return": 0.9345637583892616}, {"who": "MONAHAN WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49902.2, "date": "2019-09-10", "score": 36.4, "ref_price": 21.38, "return": 0.078578110383536}, {"who": "BEEBE CHERYL K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249691.58000000002, "date": "2019-08-21", "score": 58.8, "ref_price": 19.07, "return": 0.20922915574200307}, {"who": "Freeland Clint", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & Chief Financial Officer", "amount": 100300.0, "date": "2019-05-10", "score": 46.6, "ref_price": 23.9, "return": -0.03514644351464435}, {"who": "Isaacson Mark J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Gen. Counsel & Corp. Sec.", "amount": 23550.0, "date": "2019-05-10", "score": 27.5, "ref_price": 23.9, "return": -0.03514644351464435}, {"who": "Koenig Emery N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50021.9406, "date": "2019-05-10", "score": 36.8, "ref_price": 23.9, "return": -0.03514644351464435}, {"who": "O'Rourke James Calvin", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 240300.0, "date": "2019-05-08", "score": 54.5, "ref_price": 23.93, "return": -0.036356038445465984}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-04-03", "score": 0.0, "ref_price": 27.36, "return": -0.1571637426900585}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-03-28", "score": 0.0, "ref_price": 27.17, "return": -0.15126978284873033}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-03-28", "score": 0.0, "ref_price": 27.17, "return": -0.15126978284873033}, {"who": "Pires Luciano Siani", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59360.0, "date": "2018-08-16", "score": 36.4, "ref_price": 29.63, "return": -0.22173472831589608}, {"who": "LUMPKINS ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126336.7, "date": "2018-05-02", "score": 40.3, "ref_price": 27.14, "return": -0.15033161385408997}, {"who": "WESTBROOK KELVIN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33153.96, "date": "2018-02-27", "score": 33.4, "ref_price": 26.82, "return": -0.14019388516032816}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 100001.0, "date": "2018-01-16", "score": 0.0, "ref_price": 25.68, "return": -0.1020249221183801}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-12-12", "score": 0.0, "ref_price": 24.82, "return": -0.07091055600322327}, {"who": "LUMPKINS ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139572.0, "date": "2017-08-21", "score": 44.6, "ref_price": 19.86, "return": 0.16112789526686805}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-07-03", "score": 0.0, "ref_price": 23.77, "return": -0.029869583508624353}, {"who": "EBEL GREGORY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 493340.4, "date": "2017-05-05", "score": 62.3, "ref_price": 23.45, "return": -0.01663113006396591}, {"who": "Johnson Denise C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18933.0537, "date": "2017-05-05", "score": 30.6, "ref_price": 23.45, "return": -0.01663113006396591}, {"who": "MACK RICHARD L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 175121.25, "date": "2017-05-04", "score": 50.3, "ref_price": 23.32, "return": -0.011149228130360274}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-02", "score": 0.0, "ref_price": 24.95, "return": -0.07575150300601205}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-04-12", "score": 0.0, "ref_price": 28.15, "return": -0.1808170515097691}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-04-11", "score": 0.0, "ref_price": 28.69, "return": -0.19623562216800286}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-04-11", "score": 0.0, "ref_price": 28.69, "return": -0.19623562216800286}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-03-10", "score": 0.0, "ref_price": 29.19, "return": -0.21000342583076403}, {"who": "Koenig Emery N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97037.7, "date": "2017-02-10", "score": 42.2, "ref_price": 32.86, "return": -0.2982349360925137}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 100001.0, "date": "2016-11-07", "score": 0.0, "ref_price": 25.11, "return": -0.08164078056551177}, {"who": "EBEL GREGORY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 266055.3, "date": "2016-03-14", "score": 59.1, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "O'Rourke James Calvin", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 74926.8, "date": "2016-02-22", "score": 47.6, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "LUMPKINS ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74510.0, "date": "2016-02-19", "score": 47.4, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "MONAHAN WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100856.0, "date": "2016-02-18", "score": 41.5, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Isaacson Mark J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Gen. Counsel & Corp. Sec.", "amount": 25347.0, "date": "2016-02-18", "score": 28.7, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-17", "score": 0.0, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-17", "score": 0.0, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-17", "score": 0.0, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Popowich James L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70709.7, "date": "2016-02-16", "score": 41.2, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Gitzel Timothy S.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 233500.0, "date": "2016-02-16", "score": 43.4, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Johnson Denise C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17862.975, "date": "2016-02-16", "score": 30.3, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-15", "score": 0.0, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-15", "score": 0.0, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-15", "score": 0.0, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "EBEL GREGORY L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78060.7, "date": "2013-11-11", "score": 37.8, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Koenig Emery N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103811.4, "date": "2013-11-07", "score": 48.2, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Koenig Emery N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 116440.0, "date": "2013-04-03", "score": 54.8, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "COOPER NANCY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5011.0, "date": "2012-04-16", "score": 24.3, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Koenig Emery N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50248.5, "date": "2012-04-16", "score": 50.5, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Popowich James L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80920.6, "date": "2009-01-21", "score": 44.3, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "COCHRAN PHYLLIS E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37212.0, "date": "2008-10-10", "score": 34.0, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "COCHRAN PHYLLIS E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37212.0, "date": "2008-10-10", "score": 34.0, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Popowich James L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97500.0, "date": "2008-10-09", "score": 38.9, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "LUMPKINS ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33883.5, "date": "2008-10-08", "score": 33.8, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "LUMPKINS ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78740.0, "date": "2008-10-07", "score": 39.4, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "THOMPSON JAMES T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 205940.0, "date": "2007-02-06", "score": 62.8, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "GRABER WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65640.0, "date": "2006-08-22", "score": 51.9, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "BASTIAENS F GUILLAUME", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76650.0, "date": "2006-08-11", "score": 37.7, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "MONAHAN WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46943.85, "date": "2006-02-02", "score": 45.3, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Corrigan Fredric W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 80325.0, "date": "2006-01-26", "score": 55.8, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "GRABER WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71200.0, "date": "2005-08-15", "score": 37.3, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "MACK RICHARD L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 13370.0, "date": "2005-04-26", "score": 33.9, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "THOMPSON JAMES T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 99863.0, "date": "2005-04-25", "score": 59.0, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "LUMPKINS ROBERT L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66266.0, "date": "2005-04-22", "score": 51.9, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "MACKAY HAROLD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44090.92, "date": "2005-04-21", "score": 49.8, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "STRANGHOENER LAWRENCE W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25170.5, "date": "2005-04-21", "score": 47.5, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Corrigan Fredric W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 135800.0, "date": "2005-04-21", "score": 65.6, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "MONAHAN WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54201.0, "date": "2005-04-19", "score": 50.9, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "STRANGHOENER LAWRENCE W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 23872.0, "date": "2005-01-31", "score": 52.4, "ref_price": 26.63, "return": -0.13405933158092379}, {"who": "Corrigan Fredric W", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 26474.5, "date": "2005-01-25", "score": 43.7, "ref_price": 26.63, "return": -0.13405933158092379}]}, "price_series": [{"date": "2016-08-01", "close": 26.63, "volume": 6611705.0}, {"date": "2016-08-02", "close": 27.26, "volume": 8098349.0}, {"date": "2016-08-03", "close": 27.3, "volume": 6253107.0}, {"date": "2016-08-04", "close": 26.44, "volume": 6586334.0}, {"date": "2016-08-05", "close": 27.27, "volume": 6205707.0}, {"date": "2016-08-08", "close": 28.32, "volume": 4755716.0}, {"date": "2016-08-09", "close": 28.21, "volume": 4342948.0}, {"date": "2016-08-10", "close": 27.88, "volume": 5128774.0}, {"date": "2016-08-11", "close": 28.11, "volume": 4386040.0}, {"date": "2016-08-12", "close": 27.18, "volume": 5416937.0}, {"date": "2016-08-15", "close": 28.43, "volume": 4629120.0}, {"date": "2016-08-16", "close": 28.07, "volume": 4669992.0}, {"date": "2016-08-17", "close": 27.8, "volume": 4616908.0}, {"date": "2016-08-18", "close": 27.96, "volume": 4277416.0}, {"date": "2016-08-19", "close": 28.07, "volume": 3010287.0}, {"date": "2016-08-22", "close": 28.39, "volume": 3536510.0}, {"date": "2016-08-23", "close": 29.27, "volume": 5265936.0}, {"date": "2016-08-24", "close": 28.44, "volume": 4235618.0}, {"date": "2016-08-25", "close": 28.5, "volume": 2978964.0}, {"date": "2016-08-26", "close": 27.6, "volume": 5415663.0}, {"date": "2016-08-29", "close": 27.95, "volume": 3131964.0}, {"date": "2016-08-30", "close": 30.45, "volume": 21094410.0}, {"date": "2016-08-31", "close": 30.07, "volume": 8702318.0}, {"date": "2016-09-01", "close": 29.17, "volume": 6230917.0}, {"date": "2016-09-02", "close": 29.49, "volume": 3842643.0}, {"date": "2016-09-06", "close": 28.65, "volume": 3807530.0}, {"date": "2016-09-07", "close": 28.57, "volume": 4789354.0}, {"date": "2016-09-08", "close": 28.25, "volume": 3950451.0}, {"date": "2016-09-09", "close": 27.01, "volume": 4593756.0}, {"date": "2016-09-12", "close": 27.25, "volume": 5763417.0}, {"date": "2016-09-13", "close": 26.49, "volume": 4866601.0}, {"date": "2016-09-14", "close": 25.83, "volume": 3943553.0}, {"date": "2016-09-15", "close": 25.95, "volume": 4468496.0}, {"date": "2016-09-16", "close": 25.54, "volume": 4646471.0}, {"date": "2016-09-19", "close": 25.28, "volume": 3599811.0}, {"date": "2016-09-20", "close": 25.09, "volume": 4040795.0}, {"date": "2016-09-21", "close": 25.32, "volume": 4077447.0}, {"date": "2016-09-22", "close": 25.55, "volume": 5199034.0}, {"date": "2016-09-23", "close": 24.82, "volume": 5474023.0}, {"date": "2016-09-26", "close": 24.14, "volume": 6537065.0}, {"date": "2016-09-27", "close": 23.99, "volume": 6938947.0}, {"date": "2016-09-28", "close": 24.46, "volume": 5132944.0}, {"date": "2016-09-29", "close": 24.25, "volume": 4452341.0}, {"date": "2016-09-30", "close": 24.46, "volume": 5645829.0}, {"date": "2016-10-03", "close": 24.89, "volume": 5816812.0}, {"date": "2016-10-04", "close": 24.64, "volume": 4266952.0}, {"date": "2016-10-05", "close": 25.07, "volume": 4812262.0}, {"date": "2016-10-06", "close": 24.85, "volume": 3759713.0}, {"date": "2016-10-07", "close": 24.58, "volume": 3919928.0}, {"date": "2016-10-10", "close": 24.83, "volume": 2875411.0}, {"date": "2016-10-11", "close": 24.86, "volume": 4607694.0}, {"date": "2016-10-12", "close": 23.79, "volume": 6487175.0}, {"date": "2016-10-13", "close": 23.24, "volume": 6158209.0}, {"date": "2016-10-14", "close": 23.15, "volume": 4146507.0}, {"date": "2016-10-17", "close": 22.83, "volume": 4035507.0}, {"date": "2016-10-18", "close": 23.39, "volume": 4208989.0}, {"date": "2016-10-19", "close": 23.84, "volume": 5508898.0}, {"date": "2016-10-20", "close": 24.69, "volume": 8718954.0}, {"date": "2016-10-21", "close": 24.31, "volume": 4097709.0}, {"date": "2016-10-24", "close": 24.51, "volume": 3093769.0}, {"date": "2016-10-25", "close": 24.6, "volume": 3515593.0}, {"date": "2016-10-26", "close": 24.82, "volume": 3447803.0}, {"date": "2016-10-27", "close": 23.93, "volume": 5461488.0}, {"date": "2016-10-28", "close": 23.79, "volume": 3762689.0}, {"date": "2016-10-31", "close": 23.53, "volume": 4856908.0}, {"date": "2016-11-01", "close": 24.32, "volume": 8046496.0}, {"date": "2016-11-02", "close": 24.73, "volume": 7180171.0}, {"date": "2016-11-03", "close": 24.15, "volume": 5451036.0}, {"date": "2016-11-04", "close": 24.5, "volume": 4357340.0}, {"date": "2016-11-07", "close": 25.11, "volume": 5524724.0}, {"date": "2016-11-08", "close": 26.18, "volume": 5437418.0}, {"date": "2016-11-09", "close": 26.77, "volume": 5781178.0}, {"date": "2016-11-10", "close": 28.23, "volume": 7989680.0}, {"date": "2016-11-11", "close": 27.41, "volume": 7431646.0}, {"date": "2016-11-14", "close": 28.29, "volume": 6924236.0}, {"date": "2016-11-15", "close": 27.95, "volume": 4852134.0}, {"date": "2016-11-16", "close": 27.21, "volume": 3386108.0}, {"date": "2016-11-17", "close": 27.33, "volume": 2786649.0}, {"date": "2016-11-18", "close": 28.26, "volume": 4148555.0}, {"date": "2016-11-21", "close": 29.05, "volume": 5397418.0}, {"date": "2016-11-22", "close": 27.37, "volume": 6783938.0}, {"date": "2016-11-23", "close": 27.45, "volume": 4207887.0}, {"date": "2016-11-25", "close": 27.43, "volume": 2109053.0}, {"date": "2016-11-28", "close": 27.35, "volume": 4620904.0}, {"date": "2016-11-29", "close": 27.06, "volume": 5492925.0}, {"date": "2016-11-30", "close": 28.4, "volume": 6345075.0}, {"date": "2016-12-01", "close": 29.09, "volume": 7389339.0}, {"date": "2016-12-02", "close": 28.82, "volume": 3777044.0}, {"date": "2016-12-05", "close": 29.17, "volume": 6320374.0}, {"date": "2016-12-06", "close": 29.38, "volume": 5345317.0}, {"date": "2016-12-07", "close": 30.23, "volume": 4664678.0}, {"date": "2016-12-08", "close": 30.18, "volume": 4320138.0}, {"date": "2016-12-09", "close": 31.42, "volume": 5668896.0}, {"date": "2016-12-12", "close": 30.24, "volume": 5559518.0}, {"date": "2016-12-13", "close": 29.52, "volume": 6273901.0}, {"date": "2016-12-14", "close": 29.38, "volume": 4929529.0}, {"date": "2016-12-15", "close": 29.74, "volume": 3965490.0}, {"date": "2016-12-16", "close": 29.56, "volume": 6911809.0}, {"date": "2016-12-19", "close": 27.77, "volume": 9520219.0}, {"date": "2016-12-20", "close": 28.16, "volume": 6696276.0}, {"date": "2016-12-21", "close": 28.78, "volume": 5545753.0}, {"date": "2016-12-22", "close": 29.35, "volume": 5719151.0}, {"date": "2016-12-23", "close": 29.18, "volume": 2698943.0}, {"date": "2016-12-27", "close": 30.04, "volume": 2729606.0}, {"date": "2016-12-28", "close": 29.06, "volume": 3388196.0}, {"date": "2016-12-29", "close": 29.33, "volume": 2083606.0}, {"date": "2016-12-30", "close": 29.33, "volume": 2879914.0}, {"date": "2017-01-03", "close": 29.53, "volume": 3359126.0}, {"date": "2017-01-04", "close": 30.81, "volume": 12151740.0}, {"date": "2017-01-05", "close": 30.87, "volume": 4710222.0}, {"date": "2017-01-06", "close": 30.8, "volume": 2707167.0}, {"date": "2017-01-09", "close": 30.71, "volume": 3086120.0}, {"date": "2017-01-10", "close": 30.72, "volume": 3005320.0}, {"date": "2017-01-11", "close": 31.43, "volume": 3408046.0}, {"date": "2017-01-12", "close": 31.41, "volume": 3511279.0}, {"date": "2017-01-13", "close": 31.25, "volume": 2961028.0}, {"date": "2017-01-17", "close": 30.77, "volume": 3302148.0}, {"date": "2017-01-18", "close": 30.6, "volume": 2897800.0}, {"date": "2017-01-19", "close": 30.25, "volume": 3144009.0}, {"date": "2017-01-20", "close": 31.28, "volume": 5524931.0}, {"date": "2017-01-23", "close": 31.55, "volume": 3544268.0}, {"date": "2017-01-24", "close": 33.45, "volume": 9688076.0}, {"date": "2017-01-25", "close": 33.26, "volume": 7093257.0}, {"date": "2017-01-26", "close": 31.84, "volume": 8221880.0}, {"date": "2017-01-27", "close": 31.42, "volume": 4891132.0}, {"date": "2017-01-30", "close": 30.97, "volume": 3627098.0}, {"date": "2017-01-31", "close": 31.37, "volume": 5095303.0}, {"date": "2017-02-01", "close": 31.68, "volume": 3910936.0}, {"date": "2017-02-02", "close": 31.45, "volume": 2807858.0}, {"date": "2017-02-03", "close": 31.85, "volume": 4943349.0}, {"date": "2017-02-06", "close": 32.03, "volume": 5789902.0}, {"date": "2017-02-07", "close": 32.23, "volume": 7327188.0}, {"date": "2017-02-08", "close": 32.21, "volume": 4806019.0}, {"date": "2017-02-09", "close": 31.83, "volume": 5003591.0}, {"date": "2017-02-10", "close": 32.86, "volume": 4617034.0}, {"date": "2017-02-13", "close": 33.75, "volume": 5985125.0}, {"date": "2017-02-14", "close": 34.02, "volume": 3403208.0}, {"date": "2017-02-15", "close": 33.78, "volume": 4173185.0}, {"date": "2017-02-16", "close": 33.15, "volume": 3699384.0}, {"date": "2017-02-17", "close": 33.59, "volume": 2771476.0}, {"date": "2017-02-21", "close": 33.64, "volume": 3024563.0}, {"date": "2017-02-22", "close": 33.13, "volume": 2382093.0}, {"date": "2017-02-23", "close": 31.83, "volume": 6940850.0}, {"date": "2017-02-24", "close": 31.42, "volume": 4385960.0}, {"date": "2017-02-27", "close": 31.54, "volume": 4687190.0}, {"date": "2017-02-28", "close": 31.19, "volume": 8525806.0}, {"date": "2017-03-01", "close": 31.03, "volume": 6687834.0}, {"date": "2017-03-02", "close": 30.42, "volume": 5265526.0}, {"date": "2017-03-03", "close": 30.22, "volume": 6526070.0}, {"date": "2017-03-06", "close": 29.65, "volume": 4017083.0}, {"date": "2017-03-07", "close": 29.18, "volume": 9147370.0}, {"date": "2017-03-08", "close": 28.67, "volume": 8117124.0}, {"date": "2017-03-09", "close": 29.0, "volume": 11896910.0}, {"date": "2017-03-10", "close": 29.19, "volume": 5809645.0}, {"date": "2017-03-13", "close": 29.12, "volume": 2801137.0}, {"date": "2017-03-14", "close": 28.6, "volume": 3282632.0}, {"date": "2017-03-15", "close": 29.14, "volume": 3678045.0}, {"date": "2017-03-16", "close": 28.99, "volume": 2716627.0}, {"date": "2017-03-17", "close": 29.17, "volume": 4827977.0}, {"date": "2017-03-20", "close": 29.25, "volume": 3050754.0}, {"date": "2017-03-21", "close": 28.64, "volume": 3519551.0}, {"date": "2017-03-22", "close": 28.75, "volume": 2663305.0}, {"date": "2017-03-23", "close": 29.0, "volume": 1958173.0}, {"date": "2017-03-24", "close": 28.75, "volume": 2158625.0}, {"date": "2017-03-27", "close": 28.64, "volume": 3073095.0}, {"date": "2017-03-28", "close": 29.17, "volume": 2848932.0}, {"date": "2017-03-29", "close": 29.48, "volume": 2737879.0}, {"date": "2017-03-30", "close": 29.35, "volume": 2997284.0}, {"date": "2017-03-31", "close": 29.18, "volume": 4223311.0}, {"date": "2017-04-03", "close": 28.91, "volume": 3958722.0}, {"date": "2017-04-04", "close": 29.16, "volume": 4588679.0}, {"date": "2017-04-05", "close": 29.0, "volume": 5319323.0}, {"date": "2017-04-06", "close": 29.19, "volume": 3258014.0}, {"date": "2017-04-07", "close": 28.85, "volume": 2478821.0}, {"date": "2017-04-10", "close": 28.94, "volume": 2918885.0}, {"date": "2017-04-11", "close": 28.69, "volume": 3735985.0}, {"date": "2017-04-12", "close": 28.15, "volume": 3796924.0}, {"date": "2017-04-13", "close": 27.46, "volume": 4230458.0}, {"date": "2017-04-17", "close": 27.36, "volume": 4467607.0}, {"date": "2017-04-18", "close": 27.04, "volume": 3874602.0}, {"date": "2017-04-19", "close": 26.83, "volume": 3063908.0}, {"date": "2017-04-20", "close": 27.1, "volume": 3432959.0}, {"date": "2017-04-21", "close": 26.67, "volume": 3539365.0}, {"date": "2017-04-24", "close": 27.09, "volume": 4856226.0}, {"date": "2017-04-25", "close": 27.54, "volume": 4322443.0}, {"date": "2017-04-26", "close": 27.42, "volume": 5188384.0}, {"date": "2017-04-27", "close": 27.45, "volume": 4214651.0}, {"date": "2017-04-28", "close": 26.93, "volume": 5411670.0}, {"date": "2017-05-01", "close": 26.87, "volume": 4335341.0}, {"date": "2017-05-02", "close": 24.95, "volume": 13854270.0}, {"date": "2017-05-03", "close": 23.63, "volume": 11548730.0}, {"date": "2017-05-04", "close": 23.32, "volume": 8444207.0}, {"date": "2017-05-05", "close": 23.45, "volume": 7734113.0}, {"date": "2017-05-08", "close": 23.54, "volume": 6836779.0}, {"date": "2017-05-09", "close": 23.49, "volume": 9226204.0}, {"date": "2017-05-10", "close": 23.46, "volume": 10589380.0}, {"date": "2017-05-11", "close": 23.7, "volume": 6839344.0}, {"date": "2017-05-12", "close": 22.91, "volume": 5801397.0}, {"date": "2017-05-15", "close": 23.45, "volume": 4459984.0}, {"date": "2017-05-16", "close": 23.41, "volume": 3426565.0}, {"date": "2017-05-17", "close": 22.81, "volume": 5154003.0}, {"date": "2017-05-18", "close": 22.85, "volume": 4722420.0}, {"date": "2017-05-19", "close": 23.65, "volume": 5643974.0}, {"date": "2017-05-22", "close": 23.1, "volume": 4949994.0}, {"date": "2017-05-23", "close": 23.32, "volume": 5129389.0}, {"date": "2017-05-24", "close": 23.14, "volume": 2875746.0}, {"date": "2017-05-25", "close": 22.9, "volume": 3218530.0}, {"date": "2017-05-26", "close": 23.16, "volume": 2490745.0}, {"date": "2017-05-30", "close": 22.94, "volume": 2214494.0}, {"date": "2017-05-31", "close": 22.63, "volume": 4676334.0}, {"date": "2017-06-01", "close": 22.79, "volume": 3406610.0}, {"date": "2017-06-02", "close": 22.5, "volume": 3602633.0}, {"date": "2017-06-05", "close": 22.6, "volume": 3449554.0}, {"date": "2017-06-06", "close": 22.6, "volume": 3053123.0}, {"date": "2017-06-07", "close": 22.25, "volume": 4028805.0}, {"date": "2017-06-08", "close": 22.55, "volume": 2850272.0}, {"date": "2017-06-09", "close": 23.51, "volume": 4919843.0}, {"date": "2017-06-12", "close": 23.55, "volume": 6525206.0}, {"date": "2017-06-13", "close": 23.7, "volume": 4460669.0}, {"date": "2017-06-14", "close": 22.74, "volume": 4309415.0}, {"date": "2017-06-15", "close": 22.33, "volume": 3993325.0}, {"date": "2017-06-16", "close": 22.71, "volume": 6020044.0}, {"date": "2017-06-19", "close": 22.86, "volume": 3445813.0}, {"date": "2017-06-20", "close": 22.22, "volume": 3476761.0}, {"date": "2017-06-21", "close": 21.87, "volume": 4068090.0}, {"date": "2017-06-22", "close": 22.32, "volume": 5838443.0}, {"date": "2017-06-23", "close": 22.97, "volume": 4545797.0}, {"date": "2017-06-26", "close": 23.23, "volume": 3467517.0}, {"date": "2017-06-27", "close": 22.63, "volume": 2497145.0}, {"date": "2017-06-28", "close": 22.58, "volume": 2437169.0}, {"date": "2017-06-29", "close": 22.61, "volume": 2962483.0}, {"date": "2017-06-30", "close": 22.83, "volume": 2562666.0}, {"date": "2017-07-03", "close": 23.77, "volume": 2389626.0}, {"date": "2017-07-05", "close": 22.87, "volume": 4404563.0}, {"date": "2017-07-06", "close": 22.4, "volume": 3217021.0}, {"date": "2017-07-07", "close": 22.6, "volume": 3477561.0}, {"date": "2017-07-10", "close": 23.8, "volume": 6812570.0}, {"date": "2017-07-11", "close": 23.67, "volume": 5674876.0}, {"date": "2017-07-12", "close": 23.57, "volume": 5307735.0}, {"date": "2017-07-13", "close": 23.85, "volume": 3152624.0}, {"date": "2017-07-14", "close": 23.72, "volume": 2952526.0}, {"date": "2017-07-17", "close": 23.96, "volume": 2766097.0}, {"date": "2017-07-18", "close": 23.97, "volume": 1966748.0}, {"date": "2017-07-19", "close": 24.54, "volume": 3775349.0}, {"date": "2017-07-20", "close": 24.43, "volume": 3397408.0}, {"date": "2017-07-21", "close": 24.37, "volume": 2921692.0}, {"date": "2017-07-24", "close": 24.16, "volume": 2236509.0}, {"date": "2017-07-25", "close": 24.22, "volume": 3199692.0}, {"date": "2017-07-26", "close": 23.6, "volume": 3482148.0}, {"date": "2017-07-27", "close": 23.88, "volume": 3861355.0}, {"date": "2017-07-28", "close": 24.17, "volume": 3012359.0}, {"date": "2017-07-31", "close": 24.14, "volume": 3381825.0}, {"date": "2017-08-01", "close": 22.89, "volume": 10771860.0}, {"date": "2017-08-02", "close": 22.25, "volume": 5715928.0}, {"date": "2017-08-03", "close": 22.32, "volume": 3598602.0}, {"date": "2017-08-04", "close": 22.58, "volume": 3177651.0}, {"date": "2017-08-07", "close": 21.97, "volume": 4350019.0}, {"date": "2017-08-08", "close": 21.54, "volume": 5481579.0}, {"date": "2017-08-09", "close": 21.26, "volume": 4222496.0}, {"date": "2017-08-10", "close": 20.61, "volume": 7088629.0}, {"date": "2017-08-11", "close": 20.34, "volume": 5511973.0}, {"date": "2017-08-14", "close": 20.31, "volume": 4772215.0}, {"date": "2017-08-15", "close": 20.16, "volume": 6694033.0}, {"date": "2017-08-16", "close": 20.57, "volume": 5606279.0}, {"date": "2017-08-17", "close": 20.1, "volume": 3824286.0}, {"date": "2017-08-18", "close": 19.86, "volume": 4465639.0}, {"date": "2017-08-21", "close": 19.86, "volume": 2588756.0}, {"date": "2017-08-22", "close": 19.94, "volume": 3806513.0}, {"date": "2017-08-23", "close": 20.17, "volume": 2914328.0}, {"date": "2017-08-24", "close": 20.19, "volume": 2380246.0}, {"date": "2017-08-25", "close": 20.37, "volume": 2300796.0}, {"date": "2017-08-28", "close": 20.07, "volume": 3441649.0}, {"date": "2017-08-29", "close": 19.94, "volume": 2898483.0}, {"date": "2017-08-30", "close": 19.82, "volume": 2004824.0}, {"date": "2017-08-31", "close": 19.98, "volume": 3491877.0}, {"date": "2017-09-01", "close": 20.11, "volume": 2554077.0}, {"date": "2017-09-05", "close": 19.46, "volume": 5228268.0}, {"date": "2017-09-06", "close": 19.74, "volume": 5979686.0}, {"date": "2017-09-07", "close": 19.53, "volume": 4919444.0}, {"date": "2017-09-08", "close": 19.39, "volume": 3871266.0}, {"date": "2017-09-11", "close": 20.01, "volume": 6104766.0}, {"date": "2017-09-12", "close": 20.26, "volume": 4859761.0}, {"date": "2017-09-13", "close": 20.13, "volume": 3026807.0}, {"date": "2017-09-14", "close": 20.44, "volume": 3810789.0}, {"date": "2017-09-15", "close": 20.66, "volume": 6355123.0}, {"date": "2017-09-18", "close": 21.31, "volume": 7283146.0}, {"date": "2017-09-19", "close": 20.84, "volume": 5015025.0}, {"date": "2017-09-20", "close": 20.87, "volume": 4718972.0}, {"date": "2017-09-21", "close": 20.94, "volume": 4406061.0}, {"date": "2017-09-22", "close": 20.86, "volume": 2187486.0}, {"date": "2017-09-25", "close": 21.26, "volume": 3885773.0}, {"date": "2017-09-26", "close": 21.39, "volume": 3191712.0}, {"date": "2017-09-27", "close": 21.46, "volume": 3010802.0}, {"date": "2017-09-28", "close": 21.3, "volume": 4304578.0}, {"date": "2017-09-29", "close": 21.59, "volume": 2785217.0}, {"date": "2017-10-02", "close": 21.75, "volume": 3877092.0}, {"date": "2017-10-03", "close": 21.76, "volume": 2959024.0}, {"date": "2017-10-04", "close": 21.72, "volume": 2808995.0}, {"date": "2017-10-05", "close": 21.64, "volume": 4017079.0}, {"date": "2017-10-06", "close": 21.02, "volume": 4886141.0}, {"date": "2017-10-09", "close": 20.94, "volume": 3909130.0}, {"date": "2017-10-10", "close": 20.92, "volume": 2088985.0}, {"date": "2017-10-11", "close": 21.1, "volume": 2699856.0}, {"date": "2017-10-12", "close": 21.23, "volume": 2912640.0}, {"date": "2017-10-13", "close": 21.78, "volume": 3745758.0}, {"date": "2017-10-16", "close": 21.9, "volume": 2490971.0}, {"date": "2017-10-17", "close": 21.06, "volume": 4631240.0}, {"date": "2017-10-18", "close": 21.16, "volume": 3356172.0}, {"date": "2017-10-19", "close": 21.1, "volume": 2645531.0}, {"date": "2017-10-20", "close": 21.41, "volume": 2353319.0}, {"date": "2017-10-23", "close": 21.03, "volume": 2228377.0}, {"date": "2017-10-24", "close": 21.65, "volume": 3389567.0}, {"date": "2017-10-25", "close": 21.54, "volume": 2702739.0}, {"date": "2017-10-26", "close": 21.16, "volume": 3965439.0}, {"date": "2017-10-27", "close": 20.94, "volume": 4071030.0}, {"date": "2017-10-30", "close": 20.85, "volume": 4730230.0}, {"date": "2017-10-31", "close": 22.34, "volume": 11756720.0}, {"date": "2017-11-01", "close": 22.64, "volume": 7616480.0}, {"date": "2017-11-02", "close": 22.47, "volume": 5403781.0}, {"date": "2017-11-03", "close": 22.38, "volume": 4462348.0}, {"date": "2017-11-06", "close": 22.49, "volume": 4851836.0}, {"date": "2017-11-07", "close": 22.56, "volume": 5929181.0}, {"date": "2017-11-08", "close": 22.64, "volume": 4764191.0}, {"date": "2017-11-09", "close": 22.5, "volume": 5843488.0}, {"date": "2017-11-10", "close": 22.84, "volume": 4834787.0}, {"date": "2017-11-13", "close": 23.28, "volume": 5216569.0}, {"date": "2017-11-14", "close": 23.0, "volume": 3706439.0}, {"date": "2017-11-15", "close": 22.38, "volume": 3503357.0}, {"date": "2017-11-16", "close": 22.48, "volume": 4522262.0}, {"date": "2017-11-17", "close": 22.94, "volume": 3819875.0}, {"date": "2017-11-20", "close": 23.03, "volume": 3738392.0}, {"date": "2017-11-21", "close": 23.61, "volume": 5959386.0}, {"date": "2017-11-22", "close": 23.89, "volume": 3541214.0}, {"date": "2017-11-24", "close": 23.85, "volume": 1437880.0}, {"date": "2017-11-27", "close": 23.48, "volume": 2988487.0}, {"date": "2017-11-28", "close": 24.09, "volume": 4933202.0}, {"date": "2017-11-29", "close": 24.39, "volume": 5454920.0}, {"date": "2017-11-30", "close": 24.29, "volume": 6543359.0}, {"date": "2017-12-01", "close": 24.28, "volume": 5079611.0}, {"date": "2017-12-04", "close": 23.7, "volume": 4935117.0}, {"date": "2017-12-05", "close": 23.84, "volume": 5196822.0}, {"date": "2017-12-06", "close": 23.41, "volume": 4319662.0}, {"date": "2017-12-07", "close": 23.87, "volume": 5424248.0}, {"date": "2017-12-08", "close": 23.62, "volume": 3966036.0}, {"date": "2017-12-11", "close": 23.84, "volume": 2433475.0}, {"date": "2017-12-12", "close": 24.82, "volume": 9330571.0}, {"date": "2017-12-13", "close": 24.69, "volume": 5562531.0}, {"date": "2017-12-14", "close": 24.9, "volume": 12857440.0}, {"date": "2017-12-15", "close": 24.92, "volume": 17321690.0}, {"date": "2017-12-18", "close": 24.51, "volume": 5326516.0}, {"date": "2017-12-19", "close": 24.49, "volume": 4454890.0}, {"date": "2017-12-20", "close": 24.48, "volume": 3610752.0}, {"date": "2017-12-21", "close": 25.24, "volume": 4267534.0}, {"date": "2017-12-22", "close": 25.52, "volume": 2960622.0}, {"date": "2017-12-26", "close": 25.5, "volume": 2380276.0}, {"date": "2017-12-27", "close": 25.49, "volume": 2902450.0}, {"date": "2017-12-28", "close": 25.56, "volume": 2504967.0}, {"date": "2017-12-29", "close": 25.66, "volume": 3589377.0}, {"date": "2018-01-02", "close": 26.65, "volume": 4763835.0}, {"date": "2018-01-03", "close": 26.41, "volume": 3776860.0}, {"date": "2018-01-04", "close": 26.82, "volume": 4676214.0}, {"date": "2018-01-05", "close": 26.86, "volume": 4992326.0}, {"date": "2018-01-08", "close": 26.29, "volume": 4194054.0}, {"date": "2018-01-09", "close": 26.11, "volume": 3903005.0}, {"date": "2018-01-10", "close": 25.91, "volume": 5731660.0}, {"date": "2018-01-11", "close": 27.07, "volume": 5724732.0}, {"date": "2018-01-12", "close": 27.22, "volume": 3240640.0}, {"date": "2018-01-16", "close": 25.68, "volume": 6055492.0}, {"date": "2018-01-17", "close": 25.54, "volume": 3761303.0}, {"date": "2018-01-18", "close": 26.22, "volume": 6379514.0}, {"date": "2018-01-19", "close": 26.53, "volume": 4361040.0}, {"date": "2018-01-22", "close": 26.66, "volume": 4654358.0}, {"date": "2018-01-23", "close": 27.3, "volume": 6044545.0}, {"date": "2018-01-24", "close": 27.2, "volume": 4874590.0}, {"date": "2018-01-25", "close": 26.69, "volume": 4450495.0}, {"date": "2018-01-26", "close": 27.62, "volume": 4268189.0}, {"date": "2018-01-29", "close": 27.7, "volume": 7511178.0}, {"date": "2018-01-30", "close": 27.19, "volume": 4000965.0}, {"date": "2018-01-31", "close": 27.3, "volume": 5187411.0}, {"date": "2018-02-01", "close": 26.87, "volume": 5456662.0}, {"date": "2018-02-02", "close": 26.04, "volume": 5525580.0}, {"date": "2018-02-05", "close": 24.78, "volume": 7007481.0}, {"date": "2018-02-06", "close": 25.07, "volume": 6877109.0}, {"date": "2018-02-07", "close": 25.25, "volume": 4474487.0}, {"date": "2018-02-08", "close": 24.13, "volume": 4515747.0}, {"date": "2018-02-09", "close": 24.35, "volume": 6839149.0}, {"date": "2018-02-12", "close": 25.21, "volume": 4535284.0}, {"date": "2018-02-13", "close": 25.21, "volume": 3010528.0}, {"date": "2018-02-14", "close": 25.72, "volume": 4081675.0}, {"date": "2018-02-15", "close": 25.86, "volume": 4849543.0}, {"date": "2018-02-16", "close": 25.43, "volume": 6259460.0}, {"date": "2018-02-20", "close": 26.76, "volume": 7951587.0}, {"date": "2018-02-21", "close": 27.46, "volume": 7727217.0}, {"date": "2018-02-22", "close": 27.45, "volume": 5786554.0}, {"date": "2018-02-23", "close": 28.74, "volume": 6105901.0}, {"date": "2018-02-26", "close": 28.19, "volume": 4834917.0}, {"date": "2018-02-27", "close": 26.82, "volume": 6719399.0}, {"date": "2018-02-28", "close": 26.32, "volume": 5842710.0}, {"date": "2018-03-01", "close": 26.36, "volume": 4192288.0}, {"date": "2018-03-02", "close": 26.75, "volume": 3507000.0}, {"date": "2018-03-05", "close": 27.98, "volume": 8628116.0}, {"date": "2018-03-06", "close": 27.74, "volume": 5234011.0}, {"date": "2018-03-07", "close": 27.28, "volume": 3824715.0}, {"date": "2018-03-08", "close": 27.29, "volume": 4405193.0}, {"date": "2018-03-09", "close": 28.25, "volume": 7588933.0}, {"date": "2018-03-12", "close": 27.62, "volume": 4721421.0}, {"date": "2018-03-13", "close": 27.61, "volume": 4157115.0}, {"date": "2018-03-14", "close": 27.1, "volume": 4000878.0}, {"date": "2018-03-15", "close": 26.39, "volume": 4001562.0}, {"date": "2018-03-16", "close": 26.1, "volume": 6088247.0}, {"date": "2018-03-19", "close": 25.59, "volume": 4896435.0}, {"date": "2018-03-20", "close": 25.03, "volume": 2763429.0}, {"date": "2018-03-21", "close": 25.26, "volume": 3293528.0}, {"date": "2018-03-22", "close": 24.68, "volume": 4602753.0}, {"date": "2018-03-23", "close": 24.26, "volume": 3274990.0}, {"date": "2018-03-26", "close": 24.65, "volume": 3862630.0}, {"date": "2018-03-27", "close": 24.2, "volume": 5058477.0}, {"date": "2018-03-28", "close": 23.57, "volume": 4656717.0}, {"date": "2018-03-29", "close": 24.28, "volume": 4856285.0}, {"date": "2018-04-02", "close": 23.67, "volume": 3002139.0}, {"date": "2018-04-03", "close": 23.93, "volume": 3451986.0}, {"date": "2018-04-04", "close": 24.1, "volume": 4831599.0}, {"date": "2018-04-05", "close": 25.19, "volume": 5241454.0}, {"date": "2018-04-06", "close": 24.22, "volume": 3972174.0}, {"date": "2018-04-09", "close": 24.49, "volume": 3992659.0}, {"date": "2018-04-10", "close": 25.03, "volume": 3153593.0}, {"date": "2018-04-11", "close": 24.4, "volume": 4707082.0}, {"date": "2018-04-12", "close": 24.82, "volume": 3240395.0}, {"date": "2018-04-13", "close": 24.84, "volume": 1986923.0}, {"date": "2018-04-16", "close": 25.2, "volume": 3120737.0}, {"date": "2018-04-17", "close": 25.59, "volume": 4672114.0}, {"date": "2018-04-18", "close": 26.04, "volume": 4081276.0}, {"date": "2018-04-19", "close": 25.85, "volume": 3123223.0}, {"date": "2018-04-20", "close": 25.68, "volume": 3285357.0}, {"date": "2018-04-23", "close": 25.89, "volume": 4190800.0}, {"date": "2018-04-24", "close": 26.09, "volume": 4983398.0}, {"date": "2018-04-25", "close": 27.0, "volume": 5404262.0}, {"date": "2018-04-26", "close": 27.17, "volume": 5407469.0}, {"date": "2018-04-27", "close": 27.15, "volume": 3240417.0}, {"date": "2018-04-30", "close": 26.95, "volume": 5750686.0}, {"date": "2018-05-01", "close": 26.85, "volume": 4307381.0}, {"date": "2018-05-02", "close": 27.14, "volume": 4298385.0}, {"date": "2018-05-03", "close": 27.01, "volume": 5013697.0}, {"date": "2018-05-04", "close": 27.43, "volume": 2910875.0}, {"date": "2018-05-07", "close": 27.56, "volume": 4275009.0}, {"date": "2018-05-08", "close": 26.1, "volume": 10350940.0}, {"date": "2018-05-09", "close": 25.8, "volume": 6326960.0}, {"date": "2018-05-10", "close": 26.38, "volume": 3859792.0}, {"date": "2018-05-11", "close": 26.56, "volume": 3251456.0}, {"date": "2018-05-14", "close": 27.17, "volume": 3301069.0}, {"date": "2018-05-15", "close": 27.57, "volume": 5245784.0}, {"date": "2018-05-16", "close": 27.73, "volume": 5935200.0}, {"date": "2018-05-17", "close": 28.02, "volume": 5085385.0}, {"date": "2018-05-18", "close": 27.91, "volume": 3259890.0}, {"date": "2018-05-21", "close": 28.28, "volume": 5367911.0}, {"date": "2018-05-22", "close": 27.95, "volume": 4534022.0}, {"date": "2018-05-23", "close": 28.05, "volume": 4263321.0}, {"date": "2018-05-24", "close": 27.86, "volume": 3725377.0}, {"date": "2018-05-25", "close": 28.03, "volume": 2934761.0}, {"date": "2018-05-29", "close": 27.83, "volume": 4052528.0}, {"date": "2018-05-30", "close": 28.04, "volume": 3275811.0}, {"date": "2018-05-31", "close": 27.49, "volume": 5210115.0}, {"date": "2018-06-01", "close": 27.66, "volume": 3481030.0}, {"date": "2018-06-04", "close": 27.46, "volume": 2347033.0}, {"date": "2018-06-05", "close": 27.87, "volume": 2972754.0}, {"date": "2018-06-06", "close": 29.08, "volume": 5209921.0}, {"date": "2018-06-07", "close": 29.3, "volume": 5431450.0}, {"date": "2018-06-08", "close": 29.46, "volume": 3753691.0}, {"date": "2018-06-11", "close": 29.44, "volume": 3389260.0}, {"date": "2018-06-12", "close": 29.47, "volume": 3177625.0}, {"date": "2018-06-13", "close": 29.68, "volume": 4198924.0}, {"date": "2018-06-14", "close": 29.48, "volume": 3718758.0}, {"date": "2018-06-15", "close": 28.98, "volume": 5945955.0}, {"date": "2018-06-18", "close": 29.25, "volume": 2743650.0}, {"date": "2018-06-19", "close": 28.31, "volume": 4906826.0}, {"date": "2018-06-20", "close": 27.79, "volume": 2936331.0}, {"date": "2018-06-21", "close": 28.38, "volume": 3909446.0}, {"date": "2018-06-22", "close": 28.88, "volume": 4157976.0}, {"date": "2018-06-25", "close": 28.13, "volume": 3159424.0}, {"date": "2018-06-26", "close": 28.05, "volume": 3466025.0}, {"date": "2018-06-27", "close": 28.07, "volume": 4118634.0}, {"date": "2018-06-28", "close": 28.31, "volume": 3557750.0}, {"date": "2018-06-29", "close": 28.05, "volume": 3924351.0}, {"date": "2018-07-02", "close": 27.79, "volume": 2892242.0}, {"date": "2018-07-03", "close": 27.62, "volume": 2184944.0}, {"date": "2018-07-05", "close": 27.8, "volume": 2649239.0}, {"date": "2018-07-06", "close": 28.12, "volume": 1937817.0}, {"date": "2018-07-09", "close": 28.36, "volume": 2109347.0}, {"date": "2018-07-10", "close": 28.93, "volume": 3587776.0}, {"date": "2018-07-11", "close": 28.0, "volume": 3932707.0}, {"date": "2018-07-12", "close": 28.25, "volume": 2373864.0}, {"date": "2018-07-13", "close": 28.15, "volume": 1746888.0}, {"date": "2018-07-16", "close": 27.98, "volume": 2685592.0}, {"date": "2018-07-17", "close": 28.46, "volume": 4001958.0}, {"date": "2018-07-18", "close": 28.44, "volume": 2187078.0}, {"date": "2018-07-19", "close": 28.2, "volume": 3525158.0}, {"date": "2018-07-20", "close": 28.32, "volume": 2820046.0}, {"date": "2018-07-23", "close": 28.38, "volume": 2025536.0}, {"date": "2018-07-24", "close": 29.02, "volume": 7299953.0}, {"date": "2018-07-25", "close": 29.35, "volume": 4124125.0}, {"date": "2018-07-26", "close": 29.87, "volume": 4734216.0}, {"date": "2018-07-27", "close": 29.78, "volume": 3713827.0}, {"date": "2018-07-30", "close": 29.69, "volume": 2452468.0}, {"date": "2018-07-31", "close": 30.11, "volume": 3552539.0}, {"date": "2018-08-01", "close": 29.53, "volume": 5077308.0}, {"date": "2018-08-02", "close": 30.09, "volume": 5946094.0}, {"date": "2018-08-03", "close": 30.45, "volume": 5979336.0}, {"date": "2018-08-06", "close": 30.1, "volume": 7104269.0}, {"date": "2018-08-07", "close": 31.7, "volume": 10136350.0}, {"date": "2018-08-08", "close": 31.54, "volume": 4468034.0}, {"date": "2018-08-09", "close": 32.06, "volume": 3573375.0}, {"date": "2018-08-10", "close": 31.49, "volume": 4070352.0}, {"date": "2018-08-13", "close": 30.34, "volume": 4995280.0}, {"date": "2018-08-14", "close": 30.64, "volume": 2691696.0}, {"date": "2018-08-15", "close": 29.65, "volume": 4217691.0}, {"date": "2018-08-16", "close": 29.63, "volume": 4072638.0}, {"date": "2018-08-17", "close": 29.63, "volume": 3392530.0}, {"date": "2018-08-20", "close": 29.76, "volume": 5598505.0}, {"date": "2018-08-21", "close": 29.52, "volume": 3595942.0}, {"date": "2018-08-22", "close": 29.48, "volume": 2904721.0}, {"date": "2018-08-23", "close": 29.43, "volume": 3902286.0}, {"date": "2018-08-24", "close": 29.64, "volume": 2378396.0}, {"date": "2018-08-27", "close": 30.62, "volume": 5932640.0}, {"date": "2018-08-28", "close": 30.84, "volume": 4161075.0}, {"date": "2018-08-29", "close": 31.59, "volume": 5628764.0}, {"date": "2018-08-30", "close": 31.33, "volume": 3620950.0}, {"date": "2018-08-31", "close": 31.27, "volume": 3263279.0}, {"date": "2018-09-04", "close": 30.83, "volume": 3172824.0}, {"date": "2018-09-05", "close": 30.51, "volume": 2895770.0}, {"date": "2018-09-06", "close": 30.28, "volume": 2563631.0}, {"date": "2018-09-07", "close": 29.94, "volume": 3202412.0}, {"date": "2018-09-10", "close": 30.3, "volume": 2243985.0}, {"date": "2018-09-11", "close": 30.93, "volume": 4625369.0}, {"date": "2018-09-12", "close": 31.12, "volume": 3343982.0}, {"date": "2018-09-13", "close": 30.68, "volume": 1923832.0}, {"date": "2018-09-14", "close": 30.79, "volume": 2071617.0}, {"date": "2018-09-17", "close": 31.99, "volume": 7030225.0}, {"date": "2018-09-18", "close": 31.49, "volume": 4460838.0}, {"date": "2018-09-19", "close": 31.8, "volume": 3760547.0}, {"date": "2018-09-20", "close": 32.31, "volume": 4168057.0}, {"date": "2018-09-21", "close": 32.33, "volume": 5813292.0}, {"date": "2018-09-24", "close": 31.99, "volume": 2123852.0}, {"date": "2018-09-25", "close": 32.61, "volume": 3466671.0}, {"date": "2018-09-26", "close": 32.55, "volume": 3668399.0}, {"date": "2018-09-27", "close": 32.27, "volume": 2531526.0}, {"date": "2018-09-28", "close": 32.48, "volume": 3317378.0}, {"date": "2018-10-01", "close": 32.87, "volume": 2488361.0}, {"date": "2018-10-02", "close": 33.05, "volume": 4106080.0}, {"date": "2018-10-03", "close": 33.54, "volume": 5111743.0}, {"date": "2018-10-04", "close": 33.78, "volume": 4084323.0}, {"date": "2018-10-05", "close": 33.11, "volume": 4127401.0}, {"date": "2018-10-08", "close": 33.72, "volume": 2992828.0}, {"date": "2018-10-09", "close": 33.1, "volume": 3291418.0}, {"date": "2018-10-10", "close": 32.31, "volume": 4605779.0}, {"date": "2018-10-11", "close": 32.69, "volume": 5194238.0}, {"date": "2018-10-12", "close": 32.89, "volume": 3173896.0}, {"date": "2018-10-15", "close": 32.92, "volume": 2853871.0}, {"date": "2018-10-16", "close": 33.13, "volume": 5391502.0}, {"date": "2018-10-17", "close": 33.05, "volume": 3738193.0}, {"date": "2018-10-18", "close": 32.85, "volume": 3176149.0}, {"date": "2018-10-19", "close": 33.16, "volume": 3752601.0}, {"date": "2018-10-22", "close": 32.78, "volume": 3110861.0}, {"date": "2018-10-23", "close": 31.41, "volume": 4561997.0}, {"date": "2018-10-24", "close": 29.52, "volume": 6630011.0}, {"date": "2018-10-25", "close": 30.0, "volume": 4139127.0}, {"date": "2018-10-26", "close": 29.82, "volume": 4814463.0}, {"date": "2018-10-29", "close": 29.63, "volume": 4234993.0}, {"date": "2018-10-30", "close": 30.44, "volume": 5367974.0}, {"date": "2018-10-31", "close": 30.94, "volume": 4640534.0}, {"date": "2018-11-01", "close": 32.12, "volume": 2934751.0}, {"date": "2018-11-02", "close": 31.91, "volume": 2904985.0}, {"date": "2018-11-05", "close": 32.22, "volume": 4274812.0}, {"date": "2018-11-06", "close": 35.64, "volume": 11919350.0}, {"date": "2018-11-07", "close": 36.6, "volume": 7255972.0}, {"date": "2018-11-08", "close": 36.99, "volume": 7437501.0}, {"date": "2018-11-09", "close": 36.63, "volume": 5791648.0}, {"date": "2018-11-12", "close": 36.3, "volume": 4467403.0}, {"date": "2018-11-13", "close": 36.13, "volume": 3703199.0}, {"date": "2018-11-14", "close": 35.72, "volume": 5506788.0}, {"date": "2018-11-15", "close": 36.14, "volume": 5524275.0}, {"date": "2018-11-16", "close": 36.67, "volume": 4212264.0}, {"date": "2018-11-19", "close": 34.93, "volume": 4792497.0}, {"date": "2018-11-20", "close": 34.7, "volume": 4344573.0}, {"date": "2018-11-21", "close": 35.46, "volume": 4071433.0}, {"date": "2018-11-23", "close": 35.0, "volume": 1475123.0}, {"date": "2018-11-26", "close": 35.77, "volume": 2983223.0}, {"date": "2018-11-27", "close": 35.06, "volume": 2854533.0}, {"date": "2018-11-28", "close": 35.32, "volume": 3352039.0}, {"date": "2018-11-29", "close": 36.17, "volume": 3839337.0}, {"date": "2018-11-30", "close": 36.0, "volume": 4812178.0}, {"date": "2018-12-03", "close": 36.86, "volume": 3754455.0}, {"date": "2018-12-04", "close": 35.28, "volume": 4123874.0}, {"date": "2018-12-06", "close": 34.55, "volume": 5329676.0}, {"date": "2018-12-07", "close": 33.52, "volume": 4314656.0}, {"date": "2018-12-10", "close": 33.2, "volume": 4296456.0}, {"date": "2018-12-11", "close": 33.0, "volume": 2834972.0}, {"date": "2018-12-12", "close": 30.91, "volume": 9837644.0}, {"date": "2018-12-13", "close": 30.91, "volume": 5795412.0}, {"date": "2018-12-14", "close": 30.93, "volume": 3506541.0}, {"date": "2018-12-17", "close": 30.06, "volume": 3999804.0}, {"date": "2018-12-18", "close": 30.33, "volume": 3860424.0}, {"date": "2018-12-19", "close": 29.58, "volume": 4446021.0}, {"date": "2018-12-20", "close": 28.79, "volume": 5935208.0}, {"date": "2018-12-21", "close": 28.56, "volume": 7628823.0}, {"date": "2018-12-24", "close": 27.65, "volume": 1996065.0}, {"date": "2018-12-26", "close": 29.31, "volume": 3730900.0}, {"date": "2018-12-27", "close": 29.56, "volume": 2585678.0}, {"date": "2018-12-28", "close": 28.82, "volume": 2698794.0}, {"date": "2018-12-31", "close": 29.21, "volume": 2059232.0}, {"date": "2019-01-02", "close": 29.18, "volume": 3779273.0}, {"date": "2019-01-03", "close": 28.45, "volume": 4322336.0}, {"date": "2019-01-04", "close": 30.39, "volume": 4019474.0}, {"date": "2019-01-07", "close": 30.62, "volume": 3122924.0}, {"date": "2019-01-08", "close": 31.36, "volume": 3121640.0}, {"date": "2019-01-09", "close": 31.35, "volume": 3049096.0}, {"date": "2019-01-10", "close": 31.57, "volume": 2531914.0}, {"date": "2019-01-11", "close": 31.64, "volume": 3546876.0}, {"date": "2019-01-14", "close": 31.38, "volume": 2532378.0}, {"date": "2019-01-15", "close": 31.4, "volume": 2240855.0}, {"date": "2019-01-16", "close": 31.49, "volume": 2521653.0}, {"date": "2019-01-17", "close": 31.96, "volume": 2278473.0}, {"date": "2019-01-18", "close": 32.2, "volume": 3763323.0}, {"date": "2019-01-22", "close": 30.97, "volume": 4191289.0}, {"date": "2019-01-23", "close": 31.16, "volume": 3432392.0}, {"date": "2019-01-24", "close": 31.01, "volume": 2607978.0}, {"date": "2019-01-25", "close": 31.89, "volume": 3355684.0}, {"date": "2019-01-28", "close": 31.59, "volume": 3807047.0}, {"date": "2019-01-29", "close": 31.78, "volume": 3083491.0}, {"date": "2019-01-30", "close": 31.91, "volume": 1844682.0}, {"date": "2019-01-31", "close": 32.28, "volume": 2723905.0}, {"date": "2019-02-01", "close": 32.6, "volume": 2850505.0}, {"date": "2019-02-04", "close": 31.95, "volume": 4626034.0}, {"date": "2019-02-05", "close": 32.2, "volume": 3105158.0}, {"date": "2019-02-06", "close": 32.46, "volume": 2800541.0}, {"date": "2019-02-07", "close": 31.4, "volume": 4198587.0}, {"date": "2019-02-08", "close": 31.19, "volume": 4450419.0}, {"date": "2019-02-11", "close": 30.92, "volume": 4371566.0}, {"date": "2019-02-12", "close": 31.89, "volume": 4936354.0}, {"date": "2019-02-13", "close": 32.06, "volume": 3979479.0}, {"date": "2019-02-14", "close": 31.94, "volume": 3144597.0}, {"date": "2019-02-15", "close": 32.11, "volume": 4556832.0}, {"date": "2019-02-19", "close": 32.28, "volume": 3519175.0}, {"date": "2019-02-20", "close": 33.48, "volume": 3961505.0}, {"date": "2019-02-21", "close": 33.17, "volume": 3452660.0}, {"date": "2019-02-22", "close": 32.3, "volume": 4813628.0}, {"date": "2019-02-25", "close": 32.77, "volume": 5894661.0}, {"date": "2019-02-26", "close": 31.44, "volume": 10161730.0}, {"date": "2019-02-27", "close": 32.17, "volume": 6092841.0}, {"date": "2019-02-28", "close": 31.27, "volume": 5143156.0}, {"date": "2019-03-01", "close": 31.0, "volume": 4901704.0}, {"date": "2019-03-04", "close": 30.82, "volume": 5028653.0}, {"date": "2019-03-05", "close": 29.89, "volume": 6366236.0}, {"date": "2019-03-06", "close": 29.23, "volume": 4113327.0}, {"date": "2019-03-07", "close": 27.92, "volume": 7962598.0}, {"date": "2019-03-08", "close": 28.02, "volume": 5647116.0}, {"date": "2019-03-11", "close": 28.71, "volume": 3780206.0}, {"date": "2019-03-12", "close": 28.67, "volume": 3459523.0}, {"date": "2019-03-13", "close": 28.75, "volume": 3806259.0}, {"date": "2019-03-14", "close": 28.38, "volume": 3686695.0}, {"date": "2019-03-15", "close": 28.71, "volume": 6043571.0}, {"date": "2019-03-18", "close": 28.64, "volume": 3195207.0}, {"date": "2019-03-19", "close": 28.55, "volume": 2878441.0}, {"date": "2019-03-20", "close": 28.18, "volume": 3261017.0}, {"date": "2019-03-21", "close": 28.3, "volume": 3122077.0}, {"date": "2019-03-22", "close": 26.85, "volume": 3796224.0}, {"date": "2019-03-25", "close": 26.93, "volume": 2475676.0}, {"date": "2019-03-26", "close": 26.42, "volume": 6458087.0}, {"date": "2019-03-27", "close": 26.6, "volume": 3725335.0}, {"date": "2019-03-28", "close": 27.17, "volume": 5903876.0}, {"date": "2019-03-29", "close": 27.31, "volume": 3913161.0}, {"date": "2019-04-01", "close": 27.84, "volume": 3135541.0}, {"date": "2019-04-02", "close": 27.51, "volume": 2702618.0}, {"date": "2019-04-03", "close": 27.36, "volume": 3661314.0}, {"date": "2019-04-04", "close": 27.72, "volume": 2256255.0}, {"date": "2019-04-05", "close": 27.92, "volume": 3508990.0}, {"date": "2019-04-08", "close": 27.85, "volume": 2275791.0}, {"date": "2019-04-09", "close": 27.44, "volume": 2449397.0}, {"date": "2019-04-10", "close": 27.36, "volume": 4568493.0}, {"date": "2019-04-11", "close": 27.0, "volume": 2770055.0}, {"date": "2019-04-12", "close": 26.8, "volume": 6234365.0}, {"date": "2019-04-15", "close": 26.63, "volume": 3459783.0}, {"date": "2019-04-16", "close": 26.84, "volume": 3144227.0}, {"date": "2019-04-17", "close": 26.9, "volume": 3740586.0}, {"date": "2019-04-18", "close": 27.07, "volume": 3913444.0}, {"date": "2019-04-22", "close": 27.16, "volume": 3243288.0}, {"date": "2019-04-23", "close": 26.83, "volume": 4603218.0}, {"date": "2019-04-24", "close": 26.32, "volume": 5103516.0}, {"date": "2019-04-25", "close": 26.05, "volume": 4700407.0}, {"date": "2019-04-26", "close": 26.18, "volume": 8929174.0}, {"date": "2019-04-29", "close": 26.13, "volume": 5078018.0}, {"date": "2019-04-30", "close": 26.11, "volume": 3478826.0}, {"date": "2019-05-01", "close": 25.81, "volume": 2875033.0}, {"date": "2019-05-02", "close": 25.25, "volume": 4500498.0}, {"date": "2019-05-03", "close": 25.62, "volume": 3412565.0}, {"date": "2019-05-06", "close": 25.27, "volume": 3760262.0}, {"date": "2019-05-07", "close": 23.25, "volume": 11184780.0}, {"date": "2019-05-08", "close": 23.93, "volume": 8424843.0}, {"date": "2019-05-09", "close": 23.65, "volume": 5498921.0}, {"date": "2019-05-10", "close": 23.9, "volume": 6097288.0}, {"date": "2019-05-13", "close": 22.91, "volume": 3807568.0}, {"date": "2019-05-14", "close": 22.81, "volume": 4639074.0}, {"date": "2019-05-15", "close": 22.82, "volume": 3957338.0}, {"date": "2019-05-16", "close": 23.16, "volume": 10722680.0}, {"date": "2019-05-17", "close": 22.8, "volume": 3609822.0}, {"date": "2019-05-20", "close": 22.48, "volume": 3738132.0}, {"date": "2019-05-21", "close": 22.85, "volume": 2951328.0}, {"date": "2019-05-22", "close": 22.34, "volume": 3251988.0}, {"date": "2019-05-23", "close": 21.62, "volume": 3101765.0}, {"date": "2019-05-24", "close": 21.6, "volume": 3136434.0}, {"date": "2019-05-28", "close": 21.32, "volume": 5713849.0}, {"date": "2019-05-29", "close": 21.4, "volume": 4211406.0}, {"date": "2019-05-30", "close": 21.27, "volume": 2766989.0}, {"date": "2019-05-31", "close": 21.47, "volume": 5974478.0}, {"date": "2019-06-03", "close": 22.03, "volume": 6022152.0}, {"date": "2019-06-04", "close": 22.72, "volume": 6081522.0}, {"date": "2019-06-05", "close": 22.25, "volume": 5731836.0}, {"date": "2019-06-06", "close": 22.46, "volume": 5728238.0}, {"date": "2019-06-07", "close": 22.15, "volume": 4246784.0}, {"date": "2019-06-10", "close": 22.25, "volume": 6420389.0}, {"date": "2019-06-11", "close": 22.39, "volume": 5146616.0}, {"date": "2019-06-12", "close": 22.66, "volume": 4503100.0}, {"date": "2019-06-13", "close": 22.84, "volume": 3492530.0}, {"date": "2019-06-14", "close": 22.36, "volume": 4258692.0}, {"date": "2019-06-17", "close": 23.28, "volume": 7113544.0}, {"date": "2019-06-18", "close": 24.06, "volume": 11039100.0}, {"date": "2019-06-19", "close": 23.47, "volume": 5442702.0}, {"date": "2019-06-20", "close": 23.63, "volume": 3100361.0}, {"date": "2019-06-21", "close": 23.42, "volume": 5626682.0}, {"date": "2019-06-24", "close": 23.43, "volume": 2913907.0}, {"date": "2019-06-25", "close": 24.16, "volume": 8235815.0}, {"date": "2019-06-26", "close": 24.14, "volume": 7813977.0}, {"date": "2019-06-27", "close": 24.39, "volume": 6800157.0}, {"date": "2019-06-28", "close": 25.03, "volume": 8098906.0}, {"date": "2019-07-01", "close": 25.27, "volume": 10007770.0}, {"date": "2019-07-02", "close": 24.65, "volume": 6404432.0}, {"date": "2019-07-03", "close": 24.76, "volume": 1897426.0}, {"date": "2019-07-05", "close": 24.8, "volume": 2737931.0}, {"date": "2019-07-08", "close": 24.05, "volume": 4742720.0}, {"date": "2019-07-09", "close": 23.33, "volume": 6177243.0}, {"date": "2019-07-10", "close": 23.08, "volume": 3058869.0}, {"date": "2019-07-11", "close": 22.49, "volume": 4930255.0}, {"date": "2019-07-12", "close": 23.0, "volume": 3963090.0}, {"date": "2019-07-15", "close": 23.37, "volume": 3499499.0}, {"date": "2019-07-16", "close": 23.71, "volume": 5458316.0}, {"date": "2019-07-17", "close": 23.86, "volume": 6009046.0}, {"date": "2019-07-18", "close": 23.83, "volume": 2557693.0}, {"date": "2019-07-19", "close": 24.22, "volume": 2816661.0}, {"date": "2019-07-22", "close": 24.25, "volume": 1933506.0}, {"date": "2019-07-23", "close": 24.79, "volume": 3344615.0}, {"date": "2019-07-24", "close": 24.83, "volume": 3205426.0}, {"date": "2019-07-25", "close": 24.25, "volume": 2459349.0}, {"date": "2019-07-26", "close": 24.31, "volume": 2547193.0}, {"date": "2019-07-29", "close": 23.84, "volume": 2264626.0}, {"date": "2019-07-30", "close": 25.25, "volume": 5195976.0}, {"date": "2019-07-31", "close": 25.19, "volume": 5213440.0}, {"date": "2019-08-01", "close": 25.08, "volume": 7452218.0}, {"date": "2019-08-02", "close": 24.39, "volume": 3494716.0}, {"date": "2019-08-05", "close": 23.6, "volume": 5054865.0}, {"date": "2019-08-06", "close": 22.02, "volume": 22442100.0}, {"date": "2019-08-07", "close": 22.72, "volume": 10329160.0}, {"date": "2019-08-08", "close": 23.07, "volume": 7635988.0}, {"date": "2019-08-09", "close": 22.6, "volume": 4796077.0}, {"date": "2019-08-12", "close": 20.76, "volume": 5468278.0}, {"date": "2019-08-13", "close": 20.61, "volume": 7325900.0}, {"date": "2019-08-14", "close": 19.64, "volume": 6030619.0}, {"date": "2019-08-15", "close": 19.29, "volume": 4654296.0}, {"date": "2019-08-16", "close": 19.74, "volume": 3417958.0}, {"date": "2019-08-19", "close": 19.98, "volume": 2585245.0}, {"date": "2019-08-20", "close": 19.37, "volume": 3882191.0}, {"date": "2019-08-21", "close": 19.07, "volume": 3748323.0}, {"date": "2019-08-22", "close": 19.07, "volume": 4175224.0}, {"date": "2019-08-23", "close": 18.01, "volume": 7548870.0}, {"date": "2019-08-26", "close": 17.96, "volume": 9935640.0}, {"date": "2019-08-27", "close": 17.66, "volume": 4635278.0}, {"date": "2019-08-28", "close": 17.86, "volume": 5239351.0}, {"date": "2019-08-29", "close": 18.37, "volume": 4350252.0}, {"date": "2019-08-30", "close": 18.39, "volume": 4491644.0}, {"date": "2019-09-03", "close": 17.92, "volume": 4012522.0}, {"date": "2019-09-04", "close": 18.16, "volume": 2863159.0}, {"date": "2019-09-05", "close": 19.38, "volume": 4914579.0}, {"date": "2019-09-06", "close": 19.54, "volume": 3869593.0}, {"date": "2019-09-09", "close": 20.18, "volume": 4864419.0}, {"date": "2019-09-10", "close": 21.38, "volume": 7733187.0}, {"date": "2019-09-11", "close": 21.99, "volume": 7976171.0}, {"date": "2019-09-12", "close": 21.98, "volume": 5719175.0}, {"date": "2019-09-13", "close": 22.65, "volume": 5689418.0}, {"date": "2019-09-16", "close": 22.97, "volume": 4481239.0}, {"date": "2019-09-17", "close": 21.81, "volume": 6839691.0}, {"date": "2019-09-18", "close": 21.57, "volume": 6373075.0}, {"date": "2019-09-19", "close": 20.99, "volume": 6145323.0}, {"date": "2019-09-20", "close": 20.69, "volume": 6206635.0}, {"date": "2019-09-23", "close": 20.89, "volume": 5307828.0}, {"date": "2019-09-24", "close": 20.05, "volume": 6413933.0}, {"date": "2019-09-25", "close": 20.55, "volume": 3930054.0}, {"date": "2019-09-26", "close": 19.95, "volume": 2932292.0}, {"date": "2019-09-27", "close": 20.26, "volume": 3160454.0}, {"date": "2019-09-30", "close": 20.5, "volume": 3344085.0}, {"date": "2019-10-01", "close": 20.21, "volume": 4312738.0}, {"date": "2019-10-02", "close": 20.07, "volume": 3924973.0}, {"date": "2019-10-03", "close": 19.73, "volume": 4385788.0}, {"date": "2019-10-04", "close": 19.39, "volume": 4386079.0}, {"date": "2019-10-07", "close": 19.2, "volume": 6517616.0}, {"date": "2019-10-08", "close": 18.55, "volume": 7275685.0}, {"date": "2019-10-09", "close": 18.82, "volume": 4916714.0}, {"date": "2019-10-10", "close": 19.34, "volume": 5584932.0}, {"date": "2019-10-11", "close": 20.72, "volume": 4796369.0}, {"date": "2019-10-14", "close": 20.06, "volume": 3163532.0}, {"date": "2019-10-15", "close": 20.17, "volume": 3051371.0}, {"date": "2019-10-16", "close": 20.06, "volume": 2938129.0}, {"date": "2019-10-17", "close": 19.64, "volume": 2481210.0}, {"date": "2019-10-18", "close": 19.55, "volume": 2810330.0}, {"date": "2019-10-21", "close": 19.47, "volume": 3053052.0}, {"date": "2019-10-22", "close": 19.68, "volume": 3362590.0}, {"date": "2019-10-23", "close": 20.17, "volume": 3359794.0}, {"date": "2019-10-24", "close": 19.92, "volume": 3384164.0}, {"date": "2019-10-25", "close": 20.54, "volume": 3432787.0}, {"date": "2019-10-28", "close": 20.58, "volume": 1990200.0}, {"date": "2019-10-29", "close": 20.61, "volume": 3377894.0}, {"date": "2019-10-30", "close": 20.18, "volume": 2158796.0}, {"date": "2019-10-31", "close": 19.88, "volume": 3132057.0}, {"date": "2019-11-01", "close": 20.66, "volume": 5366590.0}, {"date": "2019-11-04", "close": 21.34, "volume": 6188063.0}, {"date": "2019-11-05", "close": 21.65, "volume": 8861314.0}, {"date": "2019-11-06", "close": 20.68, "volume": 5126967.0}, {"date": "2019-11-07", "close": 20.74, "volume": 4791647.0}, {"date": "2019-11-08", "close": 20.81, "volume": 3992465.0}, {"date": "2019-11-11", "close": 20.93, "volume": 3492615.0}, {"date": "2019-11-12", "close": 20.93, "volume": 3986091.0}, {"date": "2019-11-13", "close": 19.68, "volume": 6395687.0}, {"date": "2019-11-14", "close": 20.29, "volume": 5459459.0}, {"date": "2019-11-15", "close": 19.75, "volume": 3528863.0}, {"date": "2019-11-18", "close": 18.95, "volume": 4715853.0}, {"date": "2019-11-19", "close": 18.81, "volume": 3343270.0}, {"date": "2019-11-20", "close": 18.13, "volume": 4141019.0}, {"date": "2019-11-21", "close": 18.02, "volume": 3401836.0}, {"date": "2019-11-22", "close": 18.16, "volume": 2914841.0}, {"date": "2019-11-25", "close": 18.64, "volume": 4147866.0}, {"date": "2019-11-26", "close": 18.75, "volume": 5914496.0}, {"date": "2019-11-27", "close": 19.0, "volume": 3043367.0}, {"date": "2019-11-29", "close": 19.05, "volume": 1774562.0}, {"date": "2019-12-02", "close": 18.99, "volume": 4565901.0}, {"date": "2019-12-03", "close": 18.43, "volume": 3465685.0}, {"date": "2019-12-04", "close": 18.37, "volume": 4373952.0}, {"date": "2019-12-05", "close": 18.55, "volume": 3047318.0}, {"date": "2019-12-06", "close": 19.08, "volume": 3908921.0}, {"date": "2019-12-09", "close": 18.74, "volume": 4627750.0}, {"date": "2019-12-10", "close": 18.25, "volume": 3290679.0}, {"date": "2019-12-11", "close": 18.22, "volume": 3001653.0}, {"date": "2019-12-12", "close": 18.96, "volume": 5305745.0}, {"date": "2019-12-13", "close": 18.63, "volume": 4927976.0}, {"date": "2019-12-16", "close": 19.48, "volume": 5078666.0}, {"date": "2019-12-17", "close": 20.15, "volume": 7706554.0}, {"date": "2019-12-18", "close": 20.86, "volume": 8927701.0}, {"date": "2019-12-19", "close": 20.6, "volume": 5663055.0}, {"date": "2019-12-20", "close": 21.71, "volume": 12628430.0}, {"date": "2019-12-23", "close": 21.54, "volume": 5231855.0}, {"date": "2019-12-24", "close": 21.45, "volume": 1922760.0}, {"date": "2019-12-26", "close": 21.66, "volume": 2458060.0}, {"date": "2019-12-27", "close": 21.22, "volume": 2174863.0}, {"date": "2019-12-30", "close": 21.03, "volume": 2756891.0}, {"date": "2019-12-31", "close": 21.64, "volume": 2509775.0}, {"date": "2020-01-02", "close": 21.43, "volume": 4161496.0}, {"date": "2020-01-03", "close": 20.76, "volume": 4112410.0}, {"date": "2020-01-06", "close": 20.76, "volume": 4134061.0}, {"date": "2020-01-07", "close": 20.92, "volume": 4633976.0}, {"date": "2020-01-08", "close": 21.11, "volume": 3837167.0}, {"date": "2020-01-09", "close": 21.1, "volume": 2755203.0}, {"date": "2020-01-10", "close": 20.62, "volume": 2979003.0}, {"date": "2020-01-13", "close": 21.05, "volume": 4011095.0}, {"date": "2020-01-14", "close": 21.34, "volume": 4663529.0}, {"date": "2020-01-15", "close": 21.52, "volume": 2693943.0}, {"date": "2020-01-16", "close": 22.02, "volume": 5895490.0}, {"date": "2020-01-17", "close": 21.87, "volume": 4348489.0}, {"date": "2020-01-21", "close": 21.15, "volume": 3651897.0}, {"date": "2020-01-22", "close": 20.03, "volume": 6915587.0}, {"date": "2020-01-23", "close": 19.95, "volume": 3837127.0}, {"date": "2020-01-24", "close": 19.14, "volume": 6210877.0}, {"date": "2020-01-27", "close": 18.56, "volume": 5218430.0}, {"date": "2020-01-28", "close": 19.35, "volume": 5749335.0}, {"date": "2020-01-29", "close": 19.31, "volume": 2667155.0}, {"date": "2020-01-30", "close": 20.17, "volume": 6835016.0}, {"date": "2020-01-31", "close": 19.84, "volume": 6418095.0}, {"date": "2020-02-03", "close": 19.96, "volume": 4382909.0}, {"date": "2020-02-04", "close": 20.82, "volume": 5751421.0}, {"date": "2020-02-05", "close": 21.36, "volume": 5799574.0}, {"date": "2020-02-06", "close": 20.87, "volume": 4561953.0}, {"date": "2020-02-07", "close": 20.25, "volume": 3914385.0}, {"date": "2020-02-10", "close": 19.83, "volume": 3084431.0}, {"date": "2020-02-11", "close": 20.13, "volume": 3700016.0}, {"date": "2020-02-12", "close": 20.35, "volume": 2526233.0}, {"date": "2020-02-13", "close": 19.48, "volume": 5452545.0}, {"date": "2020-02-14", "close": 18.75, "volume": 8316774.0}, {"date": "2020-02-18", "close": 18.25, "volume": 9033166.0}, {"date": "2020-02-19", "close": 18.41, "volume": 5129387.0}, {"date": "2020-02-20", "close": 18.47, "volume": 10674180.0}, {"date": "2020-02-21", "close": 19.19, "volume": 10289080.0}, {"date": "2020-02-24", "close": 19.41, "volume": 6743939.0}, {"date": "2020-02-25", "close": 18.1, "volume": 8160161.0}, {"date": "2020-02-26", "close": 17.45, "volume": 7584627.0}, {"date": "2020-02-27", "close": 16.55, "volume": 8435670.0}, {"date": "2020-02-28", "close": 17.03, "volume": 10254820.0}, {"date": "2020-03-02", "close": 17.66, "volume": 6259706.0}, {"date": "2020-03-03", "close": 17.01, "volume": 6850710.0}, {"date": "2020-03-04", "close": 17.09, "volume": 4980021.0}, {"date": "2020-03-05", "close": 16.19, "volume": 5986474.0}, {"date": "2020-03-06", "close": 14.3, "volume": 12326740.0}, {"date": "2020-03-09", "close": 11.92, "volume": 11130810.0}, {"date": "2020-03-10", "close": 12.64, "volume": 10123460.0}, {"date": "2020-03-11", "close": 11.47, "volume": 6192830.0}, {"date": "2020-03-12", "close": 9.69, "volume": 9966046.0}, {"date": "2020-03-13", "close": 11.01, "volume": 8048416.0}, {"date": "2020-03-16", "close": 9.95, "volume": 5974273.0}, {"date": "2020-03-17", "close": 9.67, "volume": 9859911.0}, {"date": "2020-03-18", "close": 7.01, "volume": 11140150.0}, {"date": "2020-03-19", "close": 8.22, "volume": 9692733.0}, {"date": "2020-03-20", "close": 9.59, "volume": 10596150.0}, {"date": "2020-03-23", "close": 9.22, "volume": 5976469.0}, {"date": "2020-03-24", "close": 10.7, "volume": 6575442.0}, {"date": "2020-03-25", "close": 10.87, "volume": 7359192.0}, {"date": "2020-03-26", "close": 10.72, "volume": 7391326.0}, {"date": "2020-03-27", "close": 9.9, "volume": 6190401.0}, {"date": "2020-03-30", "close": 10.0, "volume": 4505856.0}, {"date": "2020-03-31", "close": 10.82, "volume": 7845935.0}, {"date": "2020-04-01", "close": 10.11, "volume": 5447583.0}, {"date": "2020-04-02", "close": 9.82, "volume": 6169464.0}, {"date": "2020-04-03", "close": 9.94, "volume": 5030400.0}, {"date": "2020-04-06", "close": 11.33, "volume": 7121725.0}, {"date": "2020-04-07", "close": 11.67, "volume": 8002334.0}, {"date": "2020-04-08", "close": 11.8, "volume": 4607767.0}, {"date": "2020-04-09", "close": 12.97, "volume": 7787267.0}, {"date": "2020-04-13", "close": 12.2, "volume": 3659290.0}, {"date": "2020-04-14", "close": 12.18, "volume": 4580735.0}, {"date": "2020-04-15", "close": 11.37, "volume": 3392719.0}, {"date": "2020-04-16", "close": 10.83, "volume": 3279043.0}, {"date": "2020-04-17", "close": 11.45, "volume": 4603042.0}, {"date": "2020-04-20", "close": 11.14, "volume": 3984734.0}, {"date": "2020-04-21", "close": 10.89, "volume": 4879079.0}, {"date": "2020-04-22", "close": 11.04, "volume": 4682082.0}, {"date": "2020-04-23", "close": 11.23, "volume": 3342945.0}, {"date": "2020-04-24", "close": 11.33, "volume": 4938007.0}, {"date": "2020-04-27", "close": 11.58, "volume": 4018757.0}, {"date": "2020-04-28", "close": 11.53, "volume": 5275395.0}, {"date": "2020-04-29", "close": 12.0, "volume": 5174913.0}, {"date": "2020-04-30", "close": 11.51, "volume": 6580537.0}, {"date": "2020-05-01", "close": 11.15, "volume": 4479091.0}, {"date": "2020-05-04", "close": 10.98, "volume": 5773449.0}, {"date": "2020-05-05", "close": 11.78, "volume": 8106031.0}, {"date": "2020-05-06", "close": 10.8, "volume": 5726885.0}, {"date": "2020-05-07", "close": 11.1, "volume": 4704388.0}, {"date": "2020-05-08", "close": 11.91, "volume": 5016210.0}, {"date": "2020-05-11", "close": 11.22, "volume": 6005363.0}, {"date": "2020-05-12", "close": 10.82, "volume": 4126105.0}, {"date": "2020-05-13", "close": 10.2, "volume": 5277325.0}, {"date": "2020-05-14", "close": 10.4, "volume": 3918121.0}, {"date": "2020-05-15", "close": 10.08, "volume": 4915947.0}, {"date": "2020-05-18", "close": 10.96, "volume": 6027246.0}, {"date": "2020-05-19", "close": 11.03, "volume": 3779653.0}, {"date": "2020-05-20", "close": 11.72, "volume": 4553557.0}, {"date": "2020-05-21", "close": 11.55, "volume": 3864372.0}, {"date": "2020-05-22", "close": 11.56, "volume": 3444907.0}, {"date": "2020-05-26", "close": 12.15, "volume": 6120816.0}, {"date": "2020-05-27", "close": 12.94, "volume": 5808055.0}, {"date": "2020-05-28", "close": 12.2, "volume": 3870065.0}, {"date": "2020-05-29", "close": 12.09, "volume": 5496185.0}, {"date": "2020-06-01", "close": 12.52, "volume": 3253434.0}, {"date": "2020-06-02", "close": 12.64, "volume": 3243033.0}, {"date": "2020-06-03", "close": 13.72, "volume": 5264673.0}, {"date": "2020-06-04", "close": 13.86, "volume": 5324335.0}, {"date": "2020-06-05", "close": 14.1, "volume": 6223477.0}, {"date": "2020-06-08", "close": 14.98, "volume": 4547830.0}, {"date": "2020-06-09", "close": 14.75, "volume": 4625275.0}, {"date": "2020-06-10", "close": 14.09, "volume": 4439956.0}, {"date": "2020-06-11", "close": 12.51, "volume": 5015986.0}, {"date": "2020-06-12", "close": 13.28, "volume": 3935123.0}, {"date": "2020-06-15", "close": 13.37, "volume": 4113285.0}, {"date": "2020-06-16", "close": 13.64, "volume": 3913592.0}, {"date": "2020-06-17", "close": 13.31, "volume": 2619392.0}, {"date": "2020-06-18", "close": 13.09, "volume": 2933900.0}, {"date": "2020-06-19", "close": 12.9, "volume": 6301352.0}, {"date": "2020-06-22", "close": 13.05, "volume": 2918281.0}, {"date": "2020-06-23", "close": 12.92, "volume": 3212437.0}, {"date": "2020-06-24", "close": 11.97, "volume": 3658925.0}, {"date": "2020-06-25", "close": 12.31, "volume": 3397980.0}, {"date": "2020-06-26", "close": 12.08, "volume": 6424842.0}, {"date": "2020-06-29", "close": 12.65, "volume": 3820256.0}, {"date": "2020-06-30", "close": 12.51, "volume": 5417330.0}, {"date": "2020-07-01", "close": 12.37, "volume": 5153429.0}, {"date": "2020-07-02", "close": 12.85, "volume": 4938005.0}, {"date": "2020-07-06", "close": 13.14, "volume": 3686315.0}, {"date": "2020-07-07", "close": 12.87, "volume": 3389722.0}, {"date": "2020-07-08", "close": 12.11, "volume": 5703512.0}, {"date": "2020-07-09", "close": 11.68, "volume": 4208082.0}, {"date": "2020-07-10", "close": 12.3, "volume": 3666073.0}, {"date": "2020-07-13", "close": 12.95, "volume": 5069581.0}, {"date": "2020-07-14", "close": 13.1, "volume": 3294520.0}, {"date": "2020-07-15", "close": 13.41, "volume": 6747857.0}, {"date": "2020-07-16", "close": 13.2, "volume": 3545042.0}, {"date": "2020-07-17", "close": 13.41, "volume": 3819269.0}, {"date": "2020-07-20", "close": 12.85, "volume": 3639145.0}, {"date": "2020-07-21", "close": 13.27, "volume": 3148194.0}, {"date": "2020-07-22", "close": 13.41, "volume": 2791956.0}, {"date": "2020-07-23", "close": 13.54, "volume": 2942586.0}, {"date": "2020-07-24", "close": 13.67, "volume": 2812587.0}, {"date": "2020-07-27", "close": 14.0, "volume": 2666904.0}, {"date": "2020-07-28", "close": 13.5, "volume": 2090123.0}, {"date": "2020-07-29", "close": 13.98, "volume": 2685127.0}, {"date": "2020-07-30", "close": 13.5, "volume": 3046380.0}, {"date": "2020-07-31", "close": 13.47, "volume": 2514323.0}, {"date": "2020-08-03", "close": 13.68, "volume": 4427209.0}, {"date": "2020-08-04", "close": 15.53, "volume": 13703730.0}, {"date": "2020-08-05", "close": 16.31, "volume": 9649110.0}, {"date": "2020-08-06", "close": 16.14, "volume": 4537834.0}, {"date": "2020-08-07", "close": 17.19, "volume": 8039315.0}, {"date": "2020-08-10", "close": 18.4, "volume": 9951373.0}, {"date": "2020-08-11", "close": 17.64, "volume": 6319413.0}, {"date": "2020-08-12", "close": 17.41, "volume": 5023614.0}, {"date": "2020-08-13", "close": 17.46, "volume": 4939612.0}, {"date": "2020-08-14", "close": 17.83, "volume": 4313205.0}, {"date": "2020-08-17", "close": 17.85, "volume": 4091758.0}, {"date": "2020-08-18", "close": 18.28, "volume": 3805602.0}, {"date": "2020-08-19", "close": 17.93, "volume": 3102176.0}, {"date": "2020-08-20", "close": 17.81, "volume": 2384314.0}, {"date": "2020-08-21", "close": 17.49, "volume": 3072830.0}, {"date": "2020-08-24", "close": 18.5, "volume": 3877395.0}, {"date": "2020-08-25", "close": 18.34, "volume": 3677997.0}, {"date": "2020-08-26", "close": 18.47, "volume": 3582033.0}, {"date": "2020-08-27", "close": 18.42, "volume": 3017985.0}, {"date": "2020-08-28", "close": 18.91, "volume": 3670730.0}, {"date": "2020-08-31", "close": 18.23, "volume": 3348258.0}, {"date": "2020-09-01", "close": 18.7, "volume": 3879900.0}, {"date": "2020-09-02", "close": 18.89, "volume": 3874287.0}, {"date": "2020-09-03", "close": 18.48, "volume": 3469022.0}, {"date": "2020-09-04", "close": 18.53, "volume": 3852785.0}, {"date": "2020-09-08", "close": 17.49, "volume": 4636093.0}, {"date": "2020-09-09", "close": 17.97, "volume": 3551310.0}, {"date": "2020-09-10", "close": 17.72, "volume": 2722409.0}, {"date": "2020-09-11", "close": 18.31, "volume": 3549377.0}, {"date": "2020-09-14", "close": 18.13, "volume": 3329351.0}, {"date": "2020-09-15", "close": 18.03, "volume": 3663959.0}, {"date": "2020-09-16", "close": 18.1, "volume": 4477669.0}, {"date": "2020-09-17", "close": 19.26, "volume": 8280697.0}, {"date": "2020-09-18", "close": 19.26, "volume": 18798460.0}, {"date": "2020-09-21", "close": 17.81, "volume": 7586070.0}, {"date": "2020-09-22", "close": 18.05, "volume": 4216228.0}, {"date": "2020-09-23", "close": 18.26, "volume": 7171923.0}, {"date": "2020-09-24", "close": 18.82, "volume": 5952965.0}, {"date": "2020-09-25", "close": 18.59, "volume": 4086780.0}, {"date": "2020-09-28", "close": 18.47, "volume": 4104352.0}, {"date": "2020-09-29", "close": 17.98, "volume": 2440255.0}, {"date": "2020-09-30", "close": 18.27, "volume": 3800150.0}, {"date": "2020-10-01", "close": 17.79, "volume": 3581754.0}, {"date": "2020-10-02", "close": 18.31, "volume": 3507593.0}, {"date": "2020-10-05", "close": 19.28, "volume": 7047249.0}, {"date": "2020-10-06", "close": 18.83, "volume": 3457903.0}, {"date": "2020-10-07", "close": 19.74, "volume": 6102315.0}, {"date": "2020-10-08", "close": 19.72, "volume": 3830399.0}, {"date": "2020-10-09", "close": 19.71, "volume": 2996459.0}, {"date": "2020-10-12", "close": 19.34, "volume": 2315354.0}, {"date": "2020-10-13", "close": 19.28, "volume": 2980729.0}, {"date": "2020-10-14", "close": 19.31, "volume": 3630363.0}, {"date": "2020-10-15", "close": 19.49, "volume": 3568933.0}, {"date": "2020-10-16", "close": 19.14, "volume": 3190668.0}, {"date": "2020-10-19", "close": 19.07, "volume": 4306734.0}, {"date": "2020-10-20", "close": 18.84, "volume": 3902838.0}, {"date": "2020-10-21", "close": 18.91, "volume": 3733725.0}, {"date": "2020-10-22", "close": 18.71, "volume": 4185034.0}, {"date": "2020-10-23", "close": 18.7, "volume": 3157086.0}, {"date": "2020-10-26", "close": 18.15, "volume": 3929588.0}, {"date": "2020-10-27", "close": 18.35, "volume": 3617391.0}, {"date": "2020-10-28", "close": 18.07, "volume": 3851169.0}, {"date": "2020-10-29", "close": 18.3, "volume": 3890671.0}, {"date": "2020-10-30", "close": 18.5, "volume": 4930597.0}, {"date": "2020-11-02", "close": 19.56, "volume": 5404817.0}, {"date": "2020-11-03", "close": 17.19, "volume": 14483020.0}, {"date": "2020-11-04", "close": 16.75, "volume": 8883870.0}, {"date": "2020-11-05", "close": 17.17, "volume": 8219274.0}, {"date": "2020-11-06", "close": 16.89, "volume": 4318654.0}, {"date": "2020-11-09", "close": 17.0, "volume": 7866951.0}, {"date": "2020-11-10", "close": 17.62, "volume": 4805598.0}, {"date": "2020-11-11", "close": 17.65, "volume": 4275414.0}, {"date": "2020-11-12", "close": 17.36, "volume": 3661610.0}, {"date": "2020-11-13", "close": 18.02, "volume": 2746700.0}, {"date": "2020-11-16", "close": 18.78, "volume": 4180071.0}, {"date": "2020-11-17", "close": 18.96, "volume": 3594967.0}, {"date": "2020-11-18", "close": 19.19, "volume": 4556890.0}, {"date": "2020-11-19", "close": 19.58, "volume": 3470465.0}, {"date": "2020-11-20", "close": 19.61, "volume": 3137467.0}, {"date": "2020-11-23", "close": 20.54, "volume": 4290686.0}, {"date": "2020-11-24", "close": 23.18, "volume": 13239250.0}, {"date": "2020-11-25", "close": 22.57, "volume": 6405619.0}, {"date": "2020-11-27", "close": 22.68, "volume": 2839025.0}, {"date": "2020-11-30", "close": 21.96, "volume": 6196018.0}, {"date": "2020-12-01", "close": 21.76, "volume": 5356139.0}, {"date": "2020-12-02", "close": 21.24, "volume": 7002457.0}, {"date": "2020-12-03", "close": 21.23, "volume": 5763619.0}, {"date": "2020-12-04", "close": 22.78, "volume": 8090754.0}, {"date": "2020-12-07", "close": 22.05, "volume": 3901604.0}, {"date": "2020-12-08", "close": 22.38, "volume": 4477475.0}, {"date": "2020-12-09", "close": 22.41, "volume": 4009702.0}, {"date": "2020-12-10", "close": 22.25, "volume": 3176941.0}, {"date": "2020-12-11", "close": 22.23, "volume": 5847851.0}, {"date": "2020-12-14", "close": 22.68, "volume": 7084575.0}, {"date": "2020-12-15", "close": 23.11, "volume": 8238697.0}, {"date": "2020-12-16", "close": 22.62, "volume": 3525644.0}, {"date": "2020-12-17", "close": 23.1, "volume": 7225513.0}, {"date": "2020-12-18", "close": 23.39, "volume": 10717530.0}, {"date": "2020-12-21", "close": 23.14, "volume": 3673372.0}, {"date": "2020-12-22", "close": 21.87, "volume": 6804526.0}, {"date": "2020-12-23", "close": 22.09, "volume": 3981434.0}, {"date": "2020-12-24", "close": 21.96, "volume": 1071632.0}, {"date": "2020-12-28", "close": 21.61, "volume": 2550072.0}, {"date": "2020-12-29", "close": 21.68, "volume": 2714010.0}, {"date": "2020-12-30", "close": 22.16, "volume": 2851872.0}, {"date": "2020-12-31", "close": 23.01, "volume": 5486959.0}, {"date": "2021-01-04", "close": 23.67, "volume": 6245847.0}, {"date": "2021-01-05", "close": 24.55, "volume": 5992546.0}, {"date": "2021-01-06", "close": 26.05, "volume": 9969705.0}, {"date": "2021-01-07", "close": 26.91, "volume": 9087893.0}, {"date": "2021-01-08", "close": 26.81, "volume": 6009339.0}, {"date": "2021-01-11", "close": 26.77, "volume": 5745964.0}, {"date": "2021-01-12", "close": 28.46, "volume": 7362454.0}, {"date": "2021-01-13", "close": 28.1, "volume": 4789775.0}, {"date": "2021-01-14", "close": 28.9, "volume": 4889625.0}, {"date": "2021-01-15", "close": 28.64, "volume": 4727142.0}, {"date": "2021-01-19", "close": 28.71, "volume": 3618717.0}, {"date": "2021-01-20", "close": 28.5, "volume": 3627341.0}, {"date": "2021-01-21", "close": 28.41, "volume": 3108468.0}, {"date": "2021-01-22", "close": 28.33, "volume": 3395105.0}, {"date": "2021-01-25", "close": 28.67, "volume": 3887164.0}, {"date": "2021-01-26", "close": 27.38, "volume": 5295854.0}, {"date": "2021-01-27", "close": 26.69, "volume": 6190316.0}, {"date": "2021-01-28", "close": 27.21, "volume": 3471257.0}, {"date": "2021-01-29", "close": 25.96, "volume": 3964003.0}, {"date": "2021-02-01", "close": 26.86, "volume": 5443785.0}, {"date": "2021-02-02", "close": 27.27, "volume": 3203956.0}, {"date": "2021-02-03", "close": 27.61, "volume": 4256100.0}, {"date": "2021-02-04", "close": 27.45, "volume": 3713584.0}, {"date": "2021-02-05", "close": 27.65, "volume": 4063726.0}, {"date": "2021-02-08", "close": 29.09, "volume": 4987295.0}, {"date": "2021-02-09", "close": 27.98, "volume": 4306350.0}, {"date": "2021-02-10", "close": 27.89, "volume": 5734994.0}, {"date": "2021-02-11", "close": 27.85, "volume": 4695979.0}, {"date": "2021-02-12", "close": 29.27, "volume": 6058138.0}, {"date": "2021-02-16", "close": 30.65, "volume": 8086223.0}, {"date": "2021-02-17", "close": 30.43, "volume": 5698547.0}, {"date": "2021-02-18", "close": 27.65, "volume": 12446530.0}, {"date": "2021-02-19", "close": 29.08, "volume": 9118355.0}, {"date": "2021-02-22", "close": 29.7, "volume": 8698666.0}, {"date": "2021-02-23", "close": 29.53, "volume": 6331444.0}, {"date": "2021-02-24", "close": 32.12, "volume": 11942970.0}, {"date": "2021-02-25", "close": 30.78, "volume": 9821602.0}, {"date": "2021-02-26", "close": 29.4, "volume": 7289223.0}, {"date": "2021-03-01", "close": 30.71, "volume": 4676684.0}, {"date": "2021-03-02", "close": 31.23, "volume": 6141689.0}, {"date": "2021-03-03", "close": 31.56, "volume": 6430177.0}, {"date": "2021-03-04", "close": 29.57, "volume": 8056235.0}, {"date": "2021-03-05", "close": 30.07, "volume": 6580262.0}, {"date": "2021-03-08", "close": 30.7, "volume": 4713311.0}, {"date": "2021-03-09", "close": 30.78, "volume": 4711877.0}, {"date": "2021-03-10", "close": 33.06, "volume": 8459567.0}, {"date": "2021-03-11", "close": 33.45, "volume": 6716655.0}, {"date": "2021-03-12", "close": 33.2, "volume": 4255506.0}, {"date": "2021-03-15", "close": 34.24, "volume": 6045134.0}, {"date": "2021-03-16", "close": 33.03, "volume": 4413124.0}, {"date": "2021-03-17", "close": 33.88, "volume": 4400719.0}, {"date": "2021-03-18", "close": 33.48, "volume": 8274935.0}, {"date": "2021-03-19", "close": 33.31, "volume": 8081768.0}, {"date": "2021-03-22", "close": 32.35, "volume": 6452024.0}, {"date": "2021-03-23", "close": 30.56, "volume": 7422015.0}, {"date": "2021-03-24", "close": 30.21, "volume": 6596479.0}, {"date": "2021-03-25", "close": 30.77, "volume": 7151963.0}, {"date": "2021-03-26", "close": 31.15, "volume": 6088548.0}, {"date": "2021-03-29", "close": 31.3, "volume": 8419368.0}, {"date": "2021-03-30", "close": 31.34, "volume": 3826488.0}, {"date": "2021-03-31", "close": 31.61, "volume": 7395794.0}, {"date": "2021-04-01", "close": 31.26, "volume": 4908484.0}, {"date": "2021-04-05", "close": 31.08, "volume": 5342209.0}, {"date": "2021-04-06", "close": 30.96, "volume": 7185807.0}, {"date": "2021-04-07", "close": 30.8, "volume": 3707746.0}, {"date": "2021-04-08", "close": 31.04, "volume": 5461363.0}, {"date": "2021-04-09", "close": 31.47, "volume": 4602598.0}, {"date": "2021-04-12", "close": 31.77, "volume": 5209078.0}, {"date": "2021-04-13", "close": 32.25, "volume": 4680495.0}, {"date": "2021-04-14", "close": 33.33, "volume": 5337949.0}, {"date": "2021-04-15", "close": 33.13, "volume": 3543475.0}, {"date": "2021-04-16", "close": 33.46, "volume": 3611081.0}, {"date": "2021-04-19", "close": 32.73, "volume": 4442518.0}, {"date": "2021-04-20", "close": 32.21, "volume": 4392014.0}, {"date": "2021-04-21", "close": 33.38, "volume": 3573685.0}, {"date": "2021-04-22", "close": 33.06, "volume": 3831627.0}, {"date": "2021-04-23", "close": 33.95, "volume": 3218306.0}, {"date": "2021-04-26", "close": 34.78, "volume": 4674352.0}, {"date": "2021-04-27", "close": 35.55, "volume": 9011374.0}, {"date": "2021-04-28", "close": 36.16, "volume": 6084283.0}, {"date": "2021-04-29", "close": 36.3, "volume": 6251699.0}, {"date": "2021-04-30", "close": 35.18, "volume": 4739694.0}, {"date": "2021-05-03", "close": 35.03, "volume": 6731677.0}, {"date": "2021-05-04", "close": 34.33, "volume": 11673330.0}, {"date": "2021-05-05", "close": 34.91, "volume": 4446697.0}, {"date": "2021-05-06", "close": 35.46, "volume": 6842185.0}, {"date": "2021-05-07", "close": 37.0, "volume": 5747132.0}, {"date": "2021-05-10", "close": 35.51, "volume": 6920227.0}, {"date": "2021-05-11", "close": 35.22, "volume": 5660912.0}, {"date": "2021-05-12", "close": 35.25, "volume": 7548583.0}, {"date": "2021-05-13", "close": 34.68, "volume": 5574551.0}, {"date": "2021-05-14", "close": 36.49, "volume": 4616827.0}, {"date": "2021-05-17", "close": 37.06, "volume": 4220233.0}, {"date": "2021-05-18", "close": 36.47, "volume": 6128487.0}, {"date": "2021-05-19", "close": 35.32, "volume": 5965624.0}, {"date": "2021-05-20", "close": 34.95, "volume": 5342844.0}, {"date": "2021-05-21", "close": 35.46, "volume": 5669590.0}, {"date": "2021-05-24", "close": 35.7, "volume": 3688600.0}, {"date": "2021-05-25", "close": 34.77, "volume": 5600607.0}, {"date": "2021-05-26", "close": 35.45, "volume": 4950827.0}, {"date": "2021-05-27", "close": 35.99, "volume": 7099104.0}, {"date": "2021-05-28", "close": 36.14, "volume": 3774186.0}, {"date": "2021-06-01", "close": 37.55, "volume": 4018743.0}, {"date": "2021-06-02", "close": 37.3, "volume": 3565614.0}, {"date": "2021-06-03", "close": 37.39, "volume": 2488106.0}, {"date": "2021-06-04", "close": 36.04, "volume": 9883923.0}, {"date": "2021-06-07", "close": 35.92, "volume": 4046242.0}, {"date": "2021-06-08", "close": 35.78, "volume": 3876359.0}, {"date": "2021-06-09", "close": 34.95, "volume": 4292948.0}, {"date": "2021-06-10", "close": 34.44, "volume": 4083599.0}, {"date": "2021-06-11", "close": 34.59, "volume": 4471986.0}, {"date": "2021-06-14", "close": 33.13, "volume": 5478038.0}, {"date": "2021-06-15", "close": 33.06, "volume": 6313855.0}, {"date": "2021-06-16", "close": 32.65, "volume": 6779818.0}, {"date": "2021-06-17", "close": 30.35, "volume": 10005110.0}, {"date": "2021-06-18", "close": 29.92, "volume": 10643420.0}, {"date": "2021-06-21", "close": 30.84, "volume": 11143950.0}, {"date": "2021-06-22", "close": 31.08, "volume": 6778099.0}, {"date": "2021-06-23", "close": 30.99, "volume": 3592879.0}, {"date": "2021-06-24", "close": 31.23, "volume": 6301926.0}, {"date": "2021-06-25", "close": 31.2, "volume": 5043162.0}, {"date": "2021-06-28", "close": 30.43, "volume": 4571820.0}, {"date": "2021-06-29", "close": 30.8, "volume": 4343649.0}, {"date": "2021-06-30", "close": 31.91, "volume": 6112414.0}, {"date": "2021-07-01", "close": 31.79, "volume": 6087175.0}, {"date": "2021-07-02", "close": 31.44, "volume": 2782525.0}, {"date": "2021-07-06", "close": 30.29, "volume": 5624598.0}, {"date": "2021-07-07", "close": 30.56, "volume": 4132164.0}, {"date": "2021-07-08", "close": 30.75, "volume": 4370437.0}, {"date": "2021-07-09", "close": 31.79, "volume": 3838677.0}, {"date": "2021-07-12", "close": 31.86, "volume": 3116470.0}, {"date": "2021-07-13", "close": 31.29, "volume": 2819198.0}, {"date": "2021-07-14", "close": 31.08, "volume": 2839893.0}, {"date": "2021-07-15", "close": 30.53, "volume": 2858075.0}, {"date": "2021-07-16", "close": 29.59, "volume": 5278005.0}, {"date": "2021-07-19", "close": 28.79, "volume": 4865794.0}, {"date": "2021-07-20", "close": 29.7, "volume": 3720546.0}, {"date": "2021-07-21", "close": 30.45, "volume": 3354220.0}, {"date": "2021-07-22", "close": 30.15, "volume": 2113494.0}, {"date": "2021-07-23", "close": 29.85, "volume": 2259049.0}, {"date": "2021-07-26", "close": 30.37, "volume": 2722699.0}, {"date": "2021-07-27", "close": 29.95, "volume": 2420767.0}, {"date": "2021-07-28", "close": 30.49, "volume": 2728537.0}, {"date": "2021-07-29", "close": 31.13, "volume": 3178138.0}, {"date": "2021-07-30", "close": 31.23, "volume": 6079108.0}, {"date": "2021-08-02", "close": 29.92, "volume": 4825550.0}, {"date": "2021-08-03", "close": 31.34, "volume": 5978394.0}, {"date": "2021-08-04", "close": 30.61, "volume": 5817245.0}, {"date": "2021-08-05", "close": 30.7, "volume": 2873385.0}, {"date": "2021-08-06", "close": 31.49, "volume": 2525169.0}, {"date": "2021-08-09", "close": 32.56, "volume": 4936601.0}, {"date": "2021-08-10", "close": 33.65, "volume": 5461181.0}, {"date": "2021-08-11", "close": 34.13, "volume": 3826921.0}, {"date": "2021-08-12", "close": 33.91, "volume": 3939115.0}, {"date": "2021-08-13", "close": 33.56, "volume": 3065073.0}, {"date": "2021-08-16", "close": 32.47, "volume": 3320825.0}, {"date": "2021-08-17", "close": 31.2, "volume": 4570637.0}, {"date": "2021-08-18", "close": 30.91, "volume": 2695447.0}, {"date": "2021-08-19", "close": 29.57, "volume": 6122012.0}, {"date": "2021-08-20", "close": 30.72, "volume": 4993426.0}, {"date": "2021-08-23", "close": 31.26, "volume": 3472760.0}, {"date": "2021-08-24", "close": 32.29, "volume": 3026813.0}, {"date": "2021-08-25", "close": 32.34, "volume": 2037739.0}, {"date": "2021-08-26", "close": 31.75, "volume": 2284992.0}, {"date": "2021-08-27", "close": 32.65, "volume": 2451563.0}, {"date": "2021-08-30", "close": 32.3, "volume": 1847742.0}, {"date": "2021-08-31", "close": 32.18, "volume": 4014931.0}, {"date": "2021-09-01", "close": 31.81, "volume": 2764374.0}, {"date": "2021-09-02", "close": 32.43, "volume": 4160815.0}, {"date": "2021-09-03", "close": 32.15, "volume": 2908710.0}, {"date": "2021-09-07", "close": 32.15, "volume": 3324202.0}, {"date": "2021-09-08", "close": 31.13, "volume": 2190632.0}, {"date": "2021-09-09", "close": 31.57, "volume": 1899876.0}, {"date": "2021-09-10", "close": 31.78, "volume": 2833068.0}, {"date": "2021-09-13", "close": 32.13, "volume": 2933168.0}, {"date": "2021-09-14", "close": 32.04, "volume": 3574224.0}, {"date": "2021-09-15", "close": 33.64, "volume": 3555028.0}, {"date": "2021-09-16", "close": 33.75, "volume": 2942877.0}, {"date": "2021-09-17", "close": 33.61, "volume": 5066741.0}, {"date": "2021-09-20", "close": 32.16, "volume": 4359227.0}, {"date": "2021-09-21", "close": 32.42, "volume": 2802649.0}, {"date": "2021-09-22", "close": 33.18, "volume": 3742675.0}, {"date": "2021-09-23", "close": 34.97, "volume": 4930653.0}, {"date": "2021-09-24", "close": 35.86, "volume": 4669235.0}, {"date": "2021-09-27", "close": 36.84, "volume": 5342324.0}, {"date": "2021-09-28", "close": 36.56, "volume": 4621999.0}, {"date": "2021-09-29", "close": 36.49, "volume": 2686985.0}, {"date": "2021-09-30", "close": 35.72, "volume": 3508193.0}, {"date": "2021-10-01", "close": 37.8, "volume": 4783283.0}, {"date": "2021-10-04", "close": 38.27, "volume": 5488272.0}, {"date": "2021-10-05", "close": 38.52, "volume": 4780388.0}, {"date": "2021-10-06", "close": 38.36, "volume": 4278983.0}, {"date": "2021-10-07", "close": 39.54, "volume": 4319751.0}, {"date": "2021-10-08", "close": 40.4, "volume": 5088699.0}, {"date": "2021-10-11", "close": 41.92, "volume": 6039565.0}, {"date": "2021-10-12", "close": 41.45, "volume": 5026336.0}, {"date": "2021-10-13", "close": 40.73, "volume": 5554721.0}, {"date": "2021-10-14", "close": 41.39, "volume": 4001835.0}, {"date": "2021-10-15", "close": 41.47, "volume": 3707272.0}, {"date": "2021-10-18", "close": 41.87, "volume": 3228923.0}, {"date": "2021-10-19", "close": 41.82, "volume": 2550629.0}, {"date": "2021-10-20", "close": 42.47, "volume": 5871248.0}, {"date": "2021-10-21", "close": 42.17, "volume": 3932338.0}, {"date": "2021-10-22", "close": 42.01, "volume": 2652901.0}, {"date": "2021-10-25", "close": 42.43, "volume": 2805360.0}, {"date": "2021-10-26", "close": 41.87, "volume": 3048859.0}, {"date": "2021-10-27", "close": 41.16, "volume": 5121830.0}, {"date": "2021-10-28", "close": 41.87, "volume": 3599588.0}, {"date": "2021-10-29", "close": 41.57, "volume": 3543948.0}, {"date": "2021-11-01", "close": 41.46, "volume": 6646267.0}, {"date": "2021-11-02", "close": 37.64, "volume": 14583080.0}, {"date": "2021-11-03", "close": 39.48, "volume": 6415846.0}, {"date": "2021-11-04", "close": 38.8, "volume": 4556828.0}, {"date": "2021-11-05", "close": 37.35, "volume": 22079830.0}, {"date": "2021-11-08", "close": 37.72, "volume": 14272600.0}, {"date": "2021-11-09", "close": 37.51, "volume": 8329949.0}, {"date": "2021-11-10", "close": 36.08, "volume": 6901159.0}, {"date": "2021-11-11", "close": 36.81, "volume": 5026338.0}, {"date": "2021-11-12", "close": 37.39, "volume": 4231291.0}, {"date": "2021-11-15", "close": 37.89, "volume": 4978665.0}, {"date": "2021-11-16", "close": 37.1, "volume": 7513190.0}, {"date": "2021-11-17", "close": 36.39, "volume": 5625306.0}, {"date": "2021-11-18", "close": 36.82, "volume": 3749156.0}, {"date": "2021-11-19", "close": 36.25, "volume": 5967281.0}, {"date": "2021-11-22", "close": 36.41, "volume": 3358543.0}, {"date": "2021-11-23", "close": 36.75, "volume": 2977453.0}, {"date": "2021-11-24", "close": 36.35, "volume": 3143391.0}, {"date": "2021-11-26", "close": 35.32, "volume": 3869830.0}, {"date": "2021-11-29", "close": 36.03, "volume": 4858256.0}, {"date": "2021-11-30", "close": 34.22, "volume": 7679672.0}, {"date": "2021-12-01", "close": 33.62, "volume": 4772344.0}, {"date": "2021-12-02", "close": 34.64, "volume": 6264622.0}, {"date": "2021-12-03", "close": 34.41, "volume": 4544024.0}, {"date": "2021-12-06", "close": 34.47, "volume": 3422567.0}, {"date": "2021-12-07", "close": 35.87, "volume": 6195763.0}, {"date": "2021-12-08", "close": 36.02, "volume": 3140124.0}, {"date": "2021-12-09", "close": 35.73, "volume": 2808232.0}, {"date": "2021-12-10", "close": 36.74, "volume": 4644578.0}, {"date": "2021-12-13", "close": 35.87, "volume": 3623351.0}, {"date": "2021-12-14", "close": 35.81, "volume": 3514695.0}, {"date": "2021-12-15", "close": 36.38, "volume": 4274609.0}, {"date": "2021-12-16", "close": 36.47, "volume": 4102495.0}, {"date": "2021-12-17", "close": 36.46, "volume": 6548483.0}, {"date": "2021-12-20", "close": 35.54, "volume": 4702289.0}, {"date": "2021-12-21", "close": 37.33, "volume": 4074627.0}, {"date": "2021-12-22", "close": 38.72, "volume": 5310158.0}, {"date": "2021-12-23", "close": 39.18, "volume": 3864186.0}, {"date": "2021-12-27", "close": 40.0, "volume": 2695610.0}, {"date": "2021-12-28", "close": 39.86, "volume": 2744356.0}, {"date": "2021-12-29", "close": 39.96, "volume": 2822585.0}, {"date": "2021-12-30", "close": 39.21, "volume": 2282624.0}, {"date": "2021-12-31", "close": 39.29, "volume": 1859234.0}, {"date": "2022-01-03", "close": 40.19, "volume": 3798600.0}, {"date": "2022-01-04", "close": 40.5, "volume": 4046379.0}, {"date": "2022-01-05", "close": 39.0, "volume": 4815664.0}, {"date": "2022-01-06", "close": 39.41, "volume": 3969984.0}, {"date": "2022-01-07", "close": 40.18, "volume": 3934643.0}, {"date": "2022-01-10", "close": 40.04, "volume": 4831975.0}, {"date": "2022-01-11", "close": 40.36, "volume": 5030029.0}, {"date": "2022-01-12", "close": 41.91, "volume": 8511786.0}, {"date": "2022-01-13", "close": 41.61, "volume": 4313681.0}, {"date": "2022-01-14", "close": 43.23, "volume": 6419407.0}, {"date": "2022-01-18", "close": 43.61, "volume": 5104092.0}, {"date": "2022-01-19", "close": 41.94, "volume": 4603333.0}, {"date": "2022-01-20", "close": 40.53, "volume": 4546013.0}, {"date": "2022-01-21", "close": 39.31, "volume": 5003234.0}, {"date": "2022-01-24", "close": 39.11, "volume": 7804858.0}, {"date": "2022-01-25", "close": 40.43, "volume": 5242743.0}, {"date": "2022-01-26", "close": 39.87, "volume": 6066100.0}, {"date": "2022-01-27", "close": 39.49, "volume": 4776977.0}, {"date": "2022-01-28", "close": 39.77, "volume": 3942059.0}, {"date": "2022-01-31", "close": 39.95, "volume": 4131081.0}, {"date": "2022-02-01", "close": 43.59, "volume": 10038180.0}, {"date": "2022-02-02", "close": 44.17, "volume": 7441159.0}, {"date": "2022-02-03", "close": 42.94, "volume": 5825058.0}, {"date": "2022-02-04", "close": 43.83, "volume": 6820571.0}, {"date": "2022-02-07", "close": 44.46, "volume": 6761363.0}, {"date": "2022-02-08", "close": 44.93, "volume": 7347912.0}, {"date": "2022-02-09", "close": 44.77, "volume": 7368426.0}, {"date": "2022-02-10", "close": 45.92, "volume": 7677540.0}, {"date": "2022-02-11", "close": 46.87, "volume": 9591444.0}, {"date": "2022-02-14", "close": 44.62, "volume": 7984704.0}, {"date": "2022-02-15", "close": 45.58, "volume": 6181683.0}, {"date": "2022-02-16", "close": 46.29, "volume": 5581963.0}, {"date": "2022-02-17", "close": 46.02, "volume": 5765211.0}, {"date": "2022-02-18", "close": 45.0, "volume": 4823143.0}, {"date": "2022-02-22", "close": 44.19, "volume": 7738893.0}, {"date": "2022-02-23", "close": 45.2, "volume": 9786737.0}, {"date": "2022-02-24", "close": 45.35, "volume": 10706260.0}, {"date": "2022-02-25", "close": 49.53, "volume": 12150260.0}, {"date": "2022-02-28", "close": 52.43, "volume": 15683220.0}, {"date": "2022-03-01", "close": 51.87, "volume": 11324060.0}, {"date": "2022-03-02", "close": 53.76, "volume": 12305140.0}, {"date": "2022-03-03", "close": 55.66, "volume": 13376540.0}, {"date": "2022-03-04", "close": 59.83, "volume": 18003450.0}, {"date": "2022-03-07", "close": 61.14, "volume": 24638920.0}, {"date": "2022-03-08", "close": 58.19, "volume": 17925220.0}, {"date": "2022-03-09", "close": 57.72, "volume": 15111990.0}, {"date": "2022-03-10", "close": 62.19, "volume": 18388530.0}, {"date": "2022-03-11", "close": 61.92, "volume": 13855190.0}, {"date": "2022-03-14", "close": 58.1, "volume": 11773910.0}, {"date": "2022-03-15", "close": 58.43, "volume": 10955060.0}, {"date": "2022-03-16", "close": 57.57, "volume": 13659220.0}, {"date": "2022-03-17", "close": 61.1, "volume": 11637120.0}, {"date": "2022-03-18", "close": 62.08, "volume": 16045600.0}, {"date": "2022-03-21", "close": 67.2, "volume": 14430110.0}, {"date": "2022-03-22", "close": 65.68, "volume": 10715440.0}, {"date": "2022-03-23", "close": 67.93, "volume": 8854460.0}, {"date": "2022-03-24", "close": 68.57, "volume": 10348100.0}, {"date": "2022-03-25", "close": 71.34, "volume": 8671115.0}, {"date": "2022-03-28", "close": 67.97, "volume": 9185169.0}, {"date": "2022-03-29", "close": 64.45, "volume": 14888900.0}, {"date": "2022-03-30", "close": 65.52, "volume": 6604352.0}, {"date": "2022-03-31", "close": 66.5, "volume": 7969858.0}, {"date": "2022-04-01", "close": 65.88, "volume": 6542783.0}, {"date": "2022-04-04", "close": 67.0, "volume": 5190523.0}, {"date": "2022-04-05", "close": 67.75, "volume": 10554160.0}, {"date": "2022-04-06", "close": 69.19, "volume": 13999310.0}, {"date": "2022-04-07", "close": 71.52, "volume": 9956789.0}, {"date": "2022-04-08", "close": 73.86, "volume": 8347220.0}, {"date": "2022-04-11", "close": 73.91, "volume": 8307206.0}, {"date": "2022-04-12", "close": 75.48, "volume": 8359968.0}, {"date": "2022-04-13", "close": 75.05, "volume": 9350847.0}, {"date": "2022-04-14", "close": 76.05, "volume": 6263156.0}, {"date": "2022-04-18", "close": 78.15, "volume": 6319491.0}, {"date": "2022-04-19", "close": 77.98, "volume": 8032173.0}, {"date": "2022-04-20", "close": 75.77, "volume": 9163273.0}, {"date": "2022-04-21", "close": 68.66, "volume": 13000620.0}, {"date": "2022-04-22", "close": 66.77, "volume": 10089880.0}, {"date": "2022-04-25", "close": 63.61, "volume": 14476800.0}, {"date": "2022-04-26", "close": 63.67, "volume": 11203640.0}, {"date": "2022-04-27", "close": 64.85, "volume": 7014152.0}, {"date": "2022-04-28", "close": 65.32, "volume": 5736324.0}, {"date": "2022-04-29", "close": 62.42, "volume": 6945747.0}, {"date": "2022-05-02", "close": 62.4, "volume": 7929407.0}, {"date": "2022-05-03", "close": 67.83, "volume": 14941150.0}, {"date": "2022-05-04", "close": 67.12, "volume": 7789006.0}, {"date": "2022-05-05", "close": 64.73, "volume": 6474438.0}, {"date": "2022-05-06", "close": 64.05, "volume": 5845622.0}, {"date": "2022-05-09", "close": 55.86, "volume": 10565420.0}, {"date": "2022-05-10", "close": 57.64, "volume": 8552696.0}, {"date": "2022-05-11", "close": 59.46, "volume": 8585016.0}, {"date": "2022-05-12", "close": 58.74, "volume": 6959962.0}, {"date": "2022-05-13", "close": 62.29, "volume": 5408941.0}, {"date": "2022-05-16", "close": 63.08, "volume": 6249123.0}, {"date": "2022-05-17", "close": 65.64, "volume": 8153322.0}, {"date": "2022-05-18", "close": 61.45, "volume": 7720267.0}, {"date": "2022-05-19", "close": 61.17, "volume": 6997903.0}, {"date": "2022-05-20", "close": 57.95, "volume": 11768300.0}, {"date": "2022-05-23", "close": 61.0, "volume": 9105015.0}, {"date": "2022-05-24", "close": 58.2, "volume": 12203610.0}, {"date": "2022-05-25", "close": 59.82, "volume": 8980721.0}, {"date": "2022-05-26", "close": 58.96, "volume": 6654241.0}, {"date": "2022-05-27", "close": 59.85, "volume": 6649437.0}, {"date": "2022-05-31", "close": 62.65, "volume": 13129410.0}, {"date": "2022-06-01", "close": 58.69, "volume": 8540795.0}, {"date": "2022-06-02", "close": 60.1, "volume": 6763151.0}, {"date": "2022-06-03", "close": 59.69, "volume": 3522568.0}, {"date": "2022-06-06", "close": 59.56, "volume": 7728513.0}, {"date": "2022-06-07", "close": 57.18, "volume": 10939890.0}, {"date": "2022-06-08", "close": 56.8, "volume": 7346971.0}, {"date": "2022-06-09", "close": 53.66, "volume": 9060696.0}, {"date": "2022-06-10", "close": 53.36, "volume": 7648765.0}, {"date": "2022-06-13", "close": 51.43, "volume": 7597767.0}, {"date": "2022-06-14", "close": 52.73, "volume": 7439249.0}, {"date": "2022-06-15", "close": 53.61, "volume": 8638782.0}, {"date": "2022-06-16", "close": 50.94, "volume": 10042510.0}, {"date": "2022-06-17", "close": 50.6, "volume": 12381530.0}, {"date": "2022-06-21", "close": 51.58, "volume": 8730341.0}, {"date": "2022-06-22", "close": 50.03, "volume": 8591862.0}, {"date": "2022-06-23", "close": 45.24, "volume": 12948950.0}, {"date": "2022-06-24", "close": 46.61, "volume": 9921651.0}, {"date": "2022-06-27", "close": 48.74, "volume": 8010257.0}, {"date": "2022-06-28", "close": 49.28, "volume": 8233760.0}, {"date": "2022-06-29", "close": 48.14, "volume": 5585270.0}, {"date": "2022-06-30", "close": 47.23, "volume": 5981221.0}, {"date": "2022-07-01", "close": 46.92, "volume": 6147189.0}, {"date": "2022-07-05", "close": 44.52, "volume": 8775413.0}, {"date": "2022-07-06", "close": 44.46, "volume": 9094518.0}, {"date": "2022-07-07", "close": 45.13, "volume": 6484954.0}, {"date": "2022-07-08", "close": 45.22, "volume": 4172833.0}, {"date": "2022-07-11", "close": 44.92, "volume": 5832686.0}, {"date": "2022-07-12", "close": 44.87, "volume": 5177189.0}, {"date": "2022-07-13", "close": 46.31, "volume": 6343123.0}, {"date": "2022-07-14", "close": 43.67, "volume": 7072417.0}, {"date": "2022-07-15", "close": 45.02, "volume": 4525925.0}, {"date": "2022-07-18", "close": 45.71, "volume": 5799799.0}, {"date": "2022-07-19", "close": 48.07, "volume": 4841248.0}, {"date": "2022-07-20", "close": 48.03, "volume": 3592143.0}, {"date": "2022-07-21", "close": 48.18, "volume": 3559825.0}, {"date": "2022-07-22", "close": 47.64, "volume": 3494094.0}, {"date": "2022-07-25", "close": 50.51, "volume": 4921759.0}, {"date": "2022-07-26", "close": 49.66, "volume": 4805967.0}, {"date": "2022-07-27", "close": 51.12, "volume": 4545382.0}, {"date": "2022-07-28", "close": 50.8, "volume": 4692650.0}, {"date": "2022-07-29", "close": 52.66, "volume": 4682034.0}, {"date": "2022-08-01", "close": 51.39, "volume": 6026013.0}, {"date": "2022-08-02", "close": 52.22, "volume": 7208157.0}, {"date": "2022-08-03", "close": 52.93, "volume": 4671001.0}, {"date": "2022-08-04", "close": 51.71, "volume": 4098277.0}, {"date": "2022-08-05", "close": 52.22, "volume": 3733879.0}, {"date": "2022-08-08", "close": 52.31, "volume": 6308214.0}, {"date": "2022-08-09", "close": 54.01, "volume": 4168089.0}, {"date": "2022-08-10", "close": 53.99, "volume": 3229838.0}, {"date": "2022-08-11", "close": 54.76, "volume": 2763048.0}, {"date": "2022-08-12", "close": 54.85, "volume": 2944094.0}, {"date": "2022-08-15", "close": 53.16, "volume": 3998847.0}, {"date": "2022-08-16", "close": 54.39, "volume": 3032613.0}, {"date": "2022-08-17", "close": 54.21, "volume": 2800379.0}, {"date": "2022-08-18", "close": 54.73, "volume": 2728215.0}, {"date": "2022-08-19", "close": 53.52, "volume": 2887073.0}, {"date": "2022-08-22", "close": 55.36, "volume": 4028643.0}, {"date": "2022-08-23", "close": 57.25, "volume": 4342154.0}, {"date": "2022-08-24", "close": 60.69, "volume": 7947121.0}, {"date": "2022-08-25", "close": 61.94, "volume": 6371237.0}, {"date": "2022-08-26", "close": 61.77, "volume": 5066775.0}, {"date": "2022-08-29", "close": 60.34, "volume": 5070101.0}, {"date": "2022-08-30", "close": 57.34, "volume": 5147146.0}, {"date": "2022-08-31", "close": 53.87, "volume": 9355878.0}, {"date": "2022-09-01", "close": 52.84, "volume": 5076472.0}, {"date": "2022-09-02", "close": 54.84, "volume": 4045077.0}, {"date": "2022-09-06", "close": 54.01, "volume": 3641739.0}, {"date": "2022-09-07", "close": 53.12, "volume": 3445069.0}, {"date": "2022-09-08", "close": 54.16, "volume": 3323307.0}, {"date": "2022-09-09", "close": 56.24, "volume": 4008223.0}, {"date": "2022-09-12", "close": 52.44, "volume": 9943299.0}, {"date": "2022-09-13", "close": 52.61, "volume": 5856815.0}, {"date": "2022-09-14", "close": 53.9, "volume": 5716822.0}, {"date": "2022-09-15", "close": 53.61, "volume": 5081505.0}, {"date": "2022-09-16", "close": 52.2, "volume": 14897220.0}, {"date": "2022-09-19", "close": 54.87, "volume": 5608561.0}, {"date": "2022-09-20", "close": 54.31, "volume": 6027530.0}, {"date": "2022-09-21", "close": 53.5, "volume": 5145448.0}, {"date": "2022-09-22", "close": 52.52, "volume": 3775952.0}, {"date": "2022-09-23", "close": 48.53, "volume": 7134898.0}, {"date": "2022-09-26", "close": 46.51, "volume": 6770808.0}, {"date": "2022-09-27", "close": 48.44, "volume": 4681304.0}, {"date": "2022-09-28", "close": 49.64, "volume": 3765128.0}, {"date": "2022-09-29", "close": 48.39, "volume": 3663029.0}, {"date": "2022-09-30", "close": 48.33, "volume": 5154891.0}, {"date": "2022-10-03", "close": 49.44, "volume": 5197610.0}, {"date": "2022-10-04", "close": 52.09, "volume": 4722176.0}, {"date": "2022-10-05", "close": 51.09, "volume": 3502972.0}, {"date": "2022-10-06", "close": 51.31, "volume": 3938883.0}, {"date": "2022-10-07", "close": 51.06, "volume": 3243753.0}, {"date": "2022-10-10", "close": 52.69, "volume": 3725068.0}, {"date": "2022-10-11", "close": 49.56, "volume": 4837310.0}, {"date": "2022-10-12", "close": 50.12, "volume": 3292666.0}, {"date": "2022-10-13", "close": 52.0, "volume": 3896310.0}, {"date": "2022-10-14", "close": 46.86, "volume": 8389306.0}, {"date": "2022-10-17", "close": 48.25, "volume": 4739522.0}, {"date": "2022-10-18", "close": 50.81, "volume": 5052090.0}, {"date": "2022-10-19", "close": 50.72, "volume": 2406290.0}, {"date": "2022-10-20", "close": 51.53, "volume": 2905450.0}, {"date": "2022-10-21", "close": 53.1, "volume": 4035731.0}, {"date": "2022-10-24", "close": 52.49, "volume": 3320886.0}, {"date": "2022-10-25", "close": 53.63, "volume": 3206101.0}, {"date": "2022-10-26", "close": 53.34, "volume": 3820684.0}, {"date": "2022-10-27", "close": 53.54, "volume": 3115685.0}, {"date": "2022-10-28", "close": 53.14, "volume": 2511058.0}, {"date": "2022-10-31", "close": 53.75, "volume": 4023882.0}, {"date": "2022-11-01", "close": 54.45, "volume": 3527621.0}, {"date": "2022-11-02", "close": 51.89, "volume": 3556709.0}, {"date": "2022-11-03", "close": 48.84, "volume": 8054097.0}, {"date": "2022-11-04", "close": 49.29, "volume": 4090887.0}, {"date": "2022-11-07", "close": 49.92, "volume": 4687971.0}, {"date": "2022-11-08", "close": 52.89, "volume": 5171551.0}, {"date": "2022-11-09", "close": 49.63, "volume": 3375333.0}, {"date": "2022-11-10", "close": 53.5, "volume": 4448413.0}, {"date": "2022-11-11", "close": 52.79, "volume": 5681790.0}, {"date": "2022-11-14", "close": 53.12, "volume": 3574428.0}, {"date": "2022-11-15", "close": 52.59, "volume": 7873493.0}, {"date": "2022-11-16", "close": 50.17, "volume": 3716256.0}, {"date": "2022-11-17", "close": 49.98, "volume": 2615436.0}, {"date": "2022-11-18", "close": 48.97, "volume": 3161244.0}, {"date": "2022-11-21", "close": 48.66, "volume": 4166289.0}, {"date": "2022-11-22", "close": 50.47, "volume": 4228999.0}, {"date": "2022-11-23", "close": 50.6, "volume": 2329278.0}, {"date": "2022-11-25", "close": 51.77, "volume": 1617919.0}, {"date": "2022-11-28", "close": 50.26, "volume": 3447148.0}, {"date": "2022-11-29", "close": 50.73, "volume": 3815096.0}, {"date": "2022-11-30", "close": 51.3, "volume": 6123400.0}, {"date": "2022-12-01", "close": 49.1, "volume": 3242059.0}, {"date": "2022-12-02", "close": 49.31, "volume": 3391377.0}, {"date": "2022-12-05", "close": 48.19, "volume": 3159472.0}, {"date": "2022-12-06", "close": 47.71, "volume": 2486211.0}, {"date": "2022-12-07", "close": 47.33, "volume": 5514740.0}, {"date": "2022-12-08", "close": 47.0, "volume": 2247154.0}, {"date": "2022-12-09", "close": 46.81, "volume": 2501350.0}, {"date": "2022-12-12", "close": 47.26, "volume": 2972183.0}, {"date": "2022-12-13", "close": 47.03, "volume": 3306430.0}, {"date": "2022-12-14", "close": 45.41, "volume": 4400871.0}, {"date": "2022-12-15", "close": 45.3, "volume": 4326099.0}, {"date": "2022-12-16", "close": 45.36, "volume": 11077910.0}, {"date": "2022-12-19", "close": 44.54, "volume": 2834518.0}, {"date": "2022-12-20", "close": 45.34, "volume": 2525928.0}, {"date": "2022-12-21", "close": 45.85, "volume": 2630085.0}, {"date": "2022-12-22", "close": 44.73, "volume": 2977120.0}, {"date": "2022-12-23", "close": 45.14, "volume": 1818183.0}, {"date": "2022-12-27", "close": 44.6, "volume": 2085332.0}, {"date": "2022-12-28", "close": 43.44, "volume": 3678779.0}, {"date": "2022-12-29", "close": 43.41, "volume": 4581349.0}, {"date": "2022-12-30", "close": 43.87, "volume": 3684015.0}, {"date": "2023-01-03", "close": 42.63, "volume": 3839925.0}, {"date": "2023-01-04", "close": 43.27, "volume": 4506991.0}, {"date": "2023-01-05", "close": 44.69, "volume": 5115517.0}, {"date": "2023-01-06", "close": 46.73, "volume": 7146449.0}, {"date": "2023-01-09", "close": 47.2, "volume": 4823918.0}, {"date": "2023-01-10", "close": 44.83, "volume": 4336447.0}, {"date": "2023-01-11", "close": 45.22, "volume": 4702009.0}, {"date": "2023-01-12", "close": 46.98, "volume": 4347065.0}, {"date": "2023-01-13", "close": 46.32, "volume": 4316006.0}, {"date": "2023-01-17", "close": 47.25, "volume": 4214920.0}, {"date": "2023-01-18", "close": 47.06, "volume": 3567782.0}, {"date": "2023-01-19", "close": 46.72, "volume": 2971205.0}, {"date": "2023-01-20", "close": 48.01, "volume": 3716845.0}, {"date": "2023-01-23", "close": 48.35, "volume": 3380889.0}, {"date": "2023-01-24", "close": 48.46, "volume": 3346185.0}, {"date": "2023-01-25", "close": 48.1, "volume": 2916840.0}, {"date": "2023-01-26", "close": 49.18, "volume": 3111149.0}, {"date": "2023-01-27", "close": 49.51, "volume": 2864272.0}, {"date": "2023-01-30", "close": 48.5, "volume": 3356201.0}, {"date": "2023-01-31", "close": 49.54, "volume": 4152968.0}, {"date": "2023-02-01", "close": 49.86, "volume": 3248480.0}, {"date": "2023-02-02", "close": 50.85, "volume": 3930875.0}, {"date": "2023-02-03", "close": 50.44, "volume": 3870651.0}, {"date": "2023-02-06", "close": 50.14, "volume": 3531757.0}, {"date": "2023-02-07", "close": 50.05, "volume": 3537836.0}, {"date": "2023-02-08", "close": 50.01, "volume": 5248994.0}, {"date": "2023-02-09", "close": 50.0, "volume": 3235264.0}, {"date": "2023-02-10", "close": 51.3, "volume": 3436439.0}, {"date": "2023-02-13", "close": 50.23, "volume": 3429361.0}, {"date": "2023-02-14", "close": 49.97, "volume": 4185877.0}, {"date": "2023-02-15", "close": 49.62, "volume": 3330396.0}, {"date": "2023-02-16", "close": 50.4, "volume": 3267617.0}, {"date": "2023-02-17", "close": 49.85, "volume": 3841336.0}, {"date": "2023-02-21", "close": 48.86, "volume": 4720800.0}, {"date": "2023-02-22", "close": 50.2, "volume": 4325647.0}, {"date": "2023-02-23", "close": 51.5, "volume": 8360039.0}, {"date": "2023-02-24", "close": 51.51, "volume": 5587724.0}, {"date": "2023-02-27", "close": 53.01, "volume": 5066228.0}, {"date": "2023-02-28", "close": 53.19, "volume": 5676441.0}, {"date": "2023-03-01", "close": 54.26, "volume": 3646200.0}, {"date": "2023-03-02", "close": 57.0, "volume": 6905076.0}, {"date": "2023-03-03", "close": 57.14, "volume": 4340738.0}, {"date": "2023-03-06", "close": 56.22, "volume": 3887228.0}, {"date": "2023-03-07", "close": 54.15, "volume": 4547666.0}, {"date": "2023-03-08", "close": 54.34, "volume": 4901441.0}, {"date": "2023-03-09", "close": 52.54, "volume": 4695294.0}, {"date": "2023-03-10", "close": 49.08, "volume": 6460268.0}, {"date": "2023-03-13", "close": 47.58, "volume": 6363711.0}, {"date": "2023-03-14", "close": 46.58, "volume": 5482654.0}, {"date": "2023-03-15", "close": 44.74, "volume": 6977374.0}, {"date": "2023-03-16", "close": 44.55, "volume": 4489333.0}, {"date": "2023-03-17", "close": 43.09, "volume": 5720346.0}, {"date": "2023-03-20", "close": 43.61, "volume": 3894430.0}, {"date": "2023-03-21", "close": 45.37, "volume": 3835772.0}, {"date": "2023-03-22", "close": 43.97, "volume": 3306904.0}, {"date": "2023-03-23", "close": 42.98, "volume": 3217888.0}, {"date": "2023-03-24", "close": 42.39, "volume": 7238730.0}, {"date": "2023-03-27", "close": 43.28, "volume": 3988753.0}, {"date": "2023-03-28", "close": 43.65, "volume": 2764424.0}, {"date": "2023-03-29", "close": 45.19, "volume": 4400976.0}, {"date": "2023-03-30", "close": 45.26, "volume": 2291090.0}, {"date": "2023-03-31", "close": 45.88, "volume": 3594625.0}, {"date": "2023-04-03", "close": 46.56, "volume": 3500064.0}, {"date": "2023-04-04", "close": 46.19, "volume": 4391381.0}, {"date": "2023-04-05", "close": 46.29, "volume": 4479216.0}, {"date": "2023-04-06", "close": 43.67, "volume": 6379738.0}, {"date": "2023-04-10", "close": 44.91, "volume": 3926993.0}, {"date": "2023-04-11", "close": 46.9, "volume": 4961515.0}, {"date": "2023-04-12", "close": 46.76, "volume": 2551308.0}, {"date": "2023-04-13", "close": 46.75, "volume": 2316621.0}, {"date": "2023-04-14", "close": 46.99, "volume": 2851153.0}, {"date": "2023-04-17", "close": 47.46, "volume": 2052809.0}, {"date": "2023-04-18", "close": 46.24, "volume": 3119423.0}, {"date": "2023-04-19", "close": 45.44, "volume": 5942231.0}, {"date": "2023-04-20", "close": 44.82, "volume": 3437413.0}, {"date": "2023-04-21", "close": 44.05, "volume": 6752777.0}, {"date": "2023-04-24", "close": 44.43, "volume": 4716195.0}, {"date": "2023-04-25", "close": 42.67, "volume": 3728620.0}, {"date": "2023-04-26", "close": 42.18, "volume": 3156823.0}, {"date": "2023-04-27", "close": 42.08, "volume": 3690098.0}, {"date": "2023-04-28", "close": 42.85, "volume": 4501358.0}, {"date": "2023-05-01", "close": 43.59, "volume": 3140429.0}, {"date": "2023-05-02", "close": 43.33, "volume": 3471163.0}, {"date": "2023-05-03", "close": 42.87, "volume": 3887527.0}, {"date": "2023-05-04", "close": 38.59, "volume": 7578468.0}, {"date": "2023-05-05", "close": 39.11, "volume": 3616006.0}, {"date": "2023-05-08", "close": 37.82, "volume": 4325197.0}, {"date": "2023-05-09", "close": 37.17, "volume": 4847782.0}, {"date": "2023-05-10", "close": 36.9, "volume": 4202553.0}, {"date": "2023-05-11", "close": 35.95, "volume": 5997478.0}, {"date": "2023-05-12", "close": 35.35, "volume": 5842461.0}, {"date": "2023-05-15", "close": 36.6, "volume": 4315711.0}, {"date": "2023-05-16", "close": 35.26, "volume": 3571230.0}, {"date": "2023-05-17", "close": 35.23, "volume": 7285179.0}, {"date": "2023-05-18", "close": 35.79, "volume": 3845009.0}, {"date": "2023-05-19", "close": 35.76, "volume": 3193202.0}, {"date": "2023-05-22", "close": 35.98, "volume": 2540947.0}, {"date": "2023-05-23", "close": 35.68, "volume": 2870209.0}, {"date": "2023-05-24", "close": 35.16, "volume": 3101834.0}, {"date": "2023-05-25", "close": 34.17, "volume": 3992152.0}, {"date": "2023-05-26", "close": 33.89, "volume": 3627718.0}, {"date": "2023-05-30", "close": 33.35, "volume": 4122490.0}, {"date": "2023-05-31", "close": 31.96, "volume": 10487590.0}, {"date": "2023-06-01", "close": 31.71, "volume": 4853256.0}, {"date": "2023-06-02", "close": 33.08, "volume": 4538737.0}, {"date": "2023-06-05", "close": 33.24, "volume": 4527709.0}, {"date": "2023-06-06", "close": 34.6, "volume": 4123220.0}, {"date": "2023-06-07", "close": 36.28, "volume": 4696391.0}, {"date": "2023-06-08", "close": 34.93, "volume": 4585024.0}, {"date": "2023-06-09", "close": 35.08, "volume": 4019082.0}, {"date": "2023-06-12", "close": 35.52, "volume": 4201792.0}, {"date": "2023-06-13", "close": 36.26, "volume": 6273439.0}, {"date": "2023-06-14", "close": 34.99, "volume": 4273322.0}, {"date": "2023-06-15", "close": 35.28, "volume": 3330246.0}, {"date": "2023-06-16", "close": 35.82, "volume": 12261050.0}, {"date": "2023-06-20", "close": 34.77, "volume": 3906600.0}, {"date": "2023-06-21", "close": 35.5, "volume": 4106216.0}, {"date": "2023-06-22", "close": 35.09, "volume": 2985461.0}, {"date": "2023-06-23", "close": 34.21, "volume": 5593875.0}, {"date": "2023-06-26", "close": 34.35, "volume": 3461776.0}, {"date": "2023-06-27", "close": 34.74, "volume": 3583560.0}, {"date": "2023-06-28", "close": 33.93, "volume": 3194922.0}, {"date": "2023-06-29", "close": 34.78, "volume": 2458308.0}, {"date": "2023-06-30", "close": 35.0, "volume": 4141394.0}, {"date": "2023-07-03", "close": 35.74, "volume": 2039269.0}, {"date": "2023-07-05", "close": 35.21, "volume": 3991517.0}, {"date": "2023-07-06", "close": 34.88, "volume": 3581701.0}, {"date": "2023-07-07", "close": 36.75, "volume": 6363623.0}, {"date": "2023-07-10", "close": 35.82, "volume": 4619353.0}, {"date": "2023-07-11", "close": 36.57, "volume": 3009379.0}, {"date": "2023-07-12", "close": 35.88, "volume": 3896834.0}, {"date": "2023-07-13", "close": 36.18, "volume": 4087266.0}, {"date": "2023-07-14", "close": 35.74, "volume": 3526477.0}, {"date": "2023-07-17", "close": 35.76, "volume": 3640725.0}, {"date": "2023-07-18", "close": 37.53, "volume": 4918220.0}, {"date": "2023-07-19", "close": 38.03, "volume": 5193023.0}, {"date": "2023-07-20", "close": 38.64, "volume": 5180235.0}, {"date": "2023-07-21", "close": 38.56, "volume": 3292423.0}, {"date": "2023-07-24", "close": 39.53, "volume": 3720004.0}, {"date": "2023-07-25", "close": 39.79, "volume": 3559362.0}, {"date": "2023-07-26", "close": 40.46, "volume": 4018663.0}, {"date": "2023-07-27", "close": 39.94, "volume": 3156853.0}, {"date": "2023-07-28", "close": 40.22, "volume": 2591877.0}, {"date": "2023-07-31", "close": 40.76, "volume": 2461972.0}, {"date": "2023-08-01", "close": 40.23, "volume": 3848077.0}, {"date": "2023-08-02", "close": 40.73, "volume": 7217416.0}, {"date": "2023-08-03", "close": 40.8, "volume": 4572520.0}, {"date": "2023-08-04", "close": 41.24, "volume": 3430494.0}, {"date": "2023-08-07", "close": 41.7, "volume": 3464395.0}, {"date": "2023-08-08", "close": 41.76, "volume": 2737822.0}, {"date": "2023-08-09", "close": 42.41, "volume": 3495387.0}, {"date": "2023-08-10", "close": 41.53, "volume": 3306464.0}, {"date": "2023-08-11", "close": 41.69, "volume": 2049773.0}, {"date": "2023-08-14", "close": 40.61, "volume": 3440216.0}, {"date": "2023-08-15", "close": 39.21, "volume": 2833115.0}, {"date": "2023-08-16", "close": 39.17, "volume": 1742242.0}, {"date": "2023-08-17", "close": 39.29, "volume": 1872643.0}, {"date": "2023-08-18", "close": 39.51, "volume": 2400240.0}, {"date": "2023-08-21", "close": 39.54, "volume": 1649701.0}, {"date": "2023-08-22", "close": 38.86, "volume": 1658204.0}, {"date": "2023-08-23", "close": 38.21, "volume": 2821914.0}, {"date": "2023-08-24", "close": 38.54, "volume": 2434539.0}, {"date": "2023-08-25", "close": 38.99, "volume": 3623355.0}, {"date": "2023-08-28", "close": 38.28, "volume": 3512644.0}, {"date": "2023-08-29", "close": 38.92, "volume": 2922431.0}, {"date": "2023-08-30", "close": 38.83, "volume": 2149844.0}, {"date": "2023-08-31", "close": 38.85, "volume": 4464147.0}, {"date": "2023-09-01", "close": 39.85, "volume": 2597479.0}, {"date": "2023-09-05", "close": 39.44, "volume": 2908468.0}, {"date": "2023-09-06", "close": 38.19, "volume": 2786700.0}, {"date": "2023-09-07", "close": 36.68, "volume": 5882333.0}, {"date": "2023-09-08", "close": 37.65, "volume": 4416226.0}, {"date": "2023-09-11", "close": 37.11, "volume": 3814507.0}, {"date": "2023-09-12", "close": 37.36, "volume": 3349779.0}, {"date": "2023-09-13", "close": 37.19, "volume": 2801966.0}, {"date": "2023-09-14", "close": 38.84, "volume": 3103101.0}, {"date": "2023-09-15", "close": 38.39, "volume": 9824846.0}, {"date": "2023-09-18", "close": 38.08, "volume": 2747636.0}, {"date": "2023-09-19", "close": 39.36, "volume": 4802533.0}, {"date": "2023-09-20", "close": 37.05, "volume": 9054935.0}, {"date": "2023-09-21", "close": 37.11, "volume": 5504380.0}, {"date": "2023-09-22", "close": 35.8, "volume": 4848536.0}, {"date": "2023-09-25", "close": 36.11, "volume": 3245407.0}, {"date": "2023-09-26", "close": 35.4, "volume": 3470543.0}, {"date": "2023-09-27", "close": 35.2, "volume": 2963080.0}, {"date": "2023-09-28", "close": 35.84, "volume": 2310661.0}, {"date": "2023-09-29", "close": 35.6, "volume": 4128344.0}, {"date": "2023-10-02", "close": 35.02, "volume": 3505427.0}, {"date": "2023-10-03", "close": 33.99, "volume": 3247239.0}, {"date": "2023-10-04", "close": 33.6, "volume": 3855842.0}, {"date": "2023-10-05", "close": 34.0, "volume": 4681616.0}, {"date": "2023-10-06", "close": 33.69, "volume": 2437661.0}, {"date": "2023-10-09", "close": 35.98, "volume": 4787323.0}, {"date": "2023-10-10", "close": 36.48, "volume": 4616130.0}, {"date": "2023-10-11", "close": 36.13, "volume": 2580331.0}, {"date": "2023-10-12", "close": 36.14, "volume": 2970740.0}, {"date": "2023-10-13", "close": 36.36, "volume": 3472756.0}, {"date": "2023-10-16", "close": 36.39, "volume": 2438512.0}, {"date": "2023-10-17", "close": 37.13, "volume": 4108903.0}, {"date": "2023-10-18", "close": 36.68, "volume": 2459443.0}, {"date": "2023-10-19", "close": 36.44, "volume": 2868829.0}, {"date": "2023-10-20", "close": 35.41, "volume": 2383010.0}, {"date": "2023-10-23", "close": 33.68, "volume": 3759273.0}, {"date": "2023-10-24", "close": 34.16, "volume": 2535238.0}, {"date": "2023-10-25", "close": 33.36, "volume": 3453363.0}, {"date": "2023-10-26", "close": 33.66, "volume": 2480537.0}, {"date": "2023-10-27", "close": 33.09, "volume": 2539681.0}, {"date": "2023-10-30", "close": 33.48, "volume": 2628667.0}, {"date": "2023-10-31", "close": 32.48, "volume": 3635729.0}, {"date": "2023-11-01", "close": 32.29, "volume": 3423019.0}, {"date": "2023-11-02", "close": 33.66, "volume": 4323975.0}, {"date": "2023-11-03", "close": 33.36, "volume": 5555930.0}, {"date": "2023-11-06", "close": 32.48, "volume": 4736136.0}, {"date": "2023-11-07", "close": 31.93, "volume": 4350718.0}, {"date": "2023-11-08", "close": 32.77, "volume": 6053512.0}, {"date": "2023-11-09", "close": 33.62, "volume": 5354307.0}, {"date": "2023-11-10", "close": 33.64, "volume": 3196132.0}, {"date": "2023-11-13", "close": 34.5, "volume": 4395033.0}, {"date": "2023-11-14", "close": 35.91, "volume": 4344474.0}, {"date": "2023-11-15", "close": 37.31, "volume": 4338275.0}, {"date": "2023-11-16", "close": 36.78, "volume": 3546591.0}, {"date": "2023-11-17", "close": 36.15, "volume": 3667881.0}, {"date": "2023-11-20", "close": 36.21, "volume": 3279103.0}, {"date": "2023-11-21", "close": 35.92, "volume": 3485095.0}, {"date": "2023-11-22", "close": 36.01, "volume": 2337607.0}, {"date": "2023-11-24", "close": 36.41, "volume": 1381897.0}, {"date": "2023-11-27", "close": 36.0, "volume": 2728262.0}, {"date": "2023-11-28", "close": 36.28, "volume": 2657969.0}, {"date": "2023-11-29", "close": 36.42, "volume": 2970684.0}, {"date": "2023-11-30", "close": 35.89, "volume": 8430134.0}, {"date": "2023-12-01", "close": 36.9, "volume": 3337055.0}, {"date": "2023-12-04", "close": 36.11, "volume": 3478241.0}, {"date": "2023-12-05", "close": 35.15, "volume": 3920485.0}, {"date": "2023-12-06", "close": 35.08, "volume": 3293606.0}, {"date": "2023-12-07", "close": 35.91, "volume": 3615318.0}, {"date": "2023-12-08", "close": 35.68, "volume": 3011577.0}, {"date": "2023-12-11", "close": 35.89, "volume": 2862624.0}, {"date": "2023-12-12", "close": 34.77, "volume": 2656356.0}, {"date": "2023-12-13", "close": 36.46, "volume": 3989841.0}, {"date": "2023-12-14", "close": 37.1, "volume": 4370464.0}, {"date": "2023-12-15", "close": 36.62, "volume": 9179371.0}, {"date": "2023-12-18", "close": 37.0, "volume": 4181666.0}, {"date": "2023-12-19", "close": 38.15, "volume": 4210367.0}, {"date": "2023-12-20", "close": 35.98, "volume": 5733610.0}, {"date": "2023-12-21", "close": 36.33, "volume": 3932399.0}, {"date": "2023-12-22", "close": 36.21, "volume": 3040382.0}, {"date": "2023-12-26", "close": 36.41, "volume": 1924143.0}, {"date": "2023-12-27", "close": 36.55, "volume": 2178590.0}, {"date": "2023-12-28", "close": 36.11, "volume": 2146916.0}, {"date": "2023-12-29", "close": 35.73, "volume": 2502173.0}, {"date": "2024-01-02", "close": 36.48, "volume": 3820271.0}, {"date": "2024-01-03", "close": 36.65, "volume": 3640482.0}, {"date": "2024-01-04", "close": 35.72, "volume": 4480039.0}, {"date": "2024-01-05", "close": 35.52, "volume": 6485591.0}, {"date": "2024-01-08", "close": 35.39, "volume": 4299999.0}, {"date": "2024-01-09", "close": 34.19, "volume": 5249331.0}, {"date": "2024-01-10", "close": 33.67, "volume": 4019098.0}, {"date": "2024-01-11", "close": 33.37, "volume": 5894182.0}, {"date": "2024-01-12", "close": 32.78, "volume": 6683746.0}, {"date": "2024-01-16", "close": 32.37, "volume": 4792845.0}, {"date": "2024-01-17", "close": 31.62, "volume": 5134754.0}, {"date": "2024-01-18", "close": 32.12, "volume": 6601347.0}, {"date": "2024-01-19", "close": 32.1, "volume": 6090557.0}, {"date": "2024-01-22", "close": 32.0, "volume": 5460494.0}, {"date": "2024-01-23", "close": 32.21, "volume": 4803628.0}, {"date": "2024-01-24", "close": 31.96, "volume": 3972637.0}, {"date": "2024-01-25", "close": 32.05, "volume": 3341468.0}, {"date": "2024-01-26", "close": 32.23, "volume": 3570644.0}, {"date": "2024-01-29", "close": 32.12, "volume": 3622116.0}, {"date": "2024-01-30", "close": 31.78, "volume": 4111432.0}, {"date": "2024-01-31", "close": 30.71, "volume": 5742427.0}, {"date": "2024-02-01", "close": 30.87, "volume": 8121908.0}, {"date": "2024-02-02", "close": 30.86, "volume": 4420279.0}, {"date": "2024-02-05", "close": 29.93, "volume": 5056949.0}, {"date": "2024-02-06", "close": 30.35, "volume": 5356503.0}, {"date": "2024-02-07", "close": 30.37, "volume": 5200483.0}, {"date": "2024-02-08", "close": 30.09, "volume": 3504041.0}, {"date": "2024-02-09", "close": 29.92, "volume": 5869937.0}, {"date": "2024-02-12", "close": 30.59, "volume": 5199266.0}, {"date": "2024-02-13", "close": 29.51, "volume": 5051500.0}, {"date": "2024-02-14", "close": 29.55, "volume": 6270817.0}, {"date": "2024-02-15", "close": 30.14, "volume": 6094192.0}, {"date": "2024-02-16", "close": 30.55, "volume": 5131807.0}, {"date": "2024-02-20", "close": 30.36, "volume": 5996909.0}, {"date": "2024-02-21", "close": 30.23, "volume": 6316285.0}, {"date": "2024-02-22", "close": 32.22, "volume": 11504520.0}, {"date": "2024-02-23", "close": 31.48, "volume": 6119528.0}, {"date": "2024-02-26", "close": 31.64, "volume": 4272196.0}, {"date": "2024-02-27", "close": 31.22, "volume": 4620402.0}, {"date": "2024-02-28", "close": 30.89, "volume": 6601328.0}, {"date": "2024-02-29", "close": 31.16, "volume": 9124961.0}, {"date": "2024-03-01", "close": 31.63, "volume": 7706143.0}, {"date": "2024-03-04", "close": 31.29, "volume": 6875248.0}, {"date": "2024-03-05", "close": 31.24, "volume": 5022428.0}, {"date": "2024-03-06", "close": 31.45, "volume": 3406185.0}, {"date": "2024-03-07", "close": 31.93, "volume": 4050926.0}, {"date": "2024-03-08", "close": 31.59, "volume": 3037413.0}, {"date": "2024-03-11", "close": 31.65, "volume": 3710205.0}, {"date": "2024-03-12", "close": 31.36, "volume": 3321728.0}, {"date": "2024-03-13", "close": 31.95, "volume": 3743215.0}, {"date": "2024-03-14", "close": 31.63, "volume": 5023045.0}, {"date": "2024-03-15", "close": 32.1, "volume": 9151281.0}, {"date": "2024-03-18", "close": 32.22, "volume": 4053613.0}, {"date": "2024-03-19", "close": 32.16, "volume": 3276484.0}, {"date": "2024-03-20", "close": 32.27, "volume": 3562234.0}, {"date": "2024-03-21", "close": 32.04, "volume": 3311258.0}, {"date": "2024-03-22", "close": 31.18, "volume": 4087372.0}, {"date": "2024-03-25", "close": 31.29, "volume": 3864268.0}, {"date": "2024-03-26", "close": 30.5, "volume": 5368847.0}, {"date": "2024-03-27", "close": 32.01, "volume": 4885624.0}, {"date": "2024-03-28", "close": 32.46, "volume": 7077946.0}, {"date": "2024-04-01", "close": 32.43, "volume": 4939888.0}, {"date": "2024-04-02", "close": 32.11, "volume": 4546086.0}, {"date": "2024-04-03", "close": 32.55, "volume": 3258914.0}, {"date": "2024-04-04", "close": 32.78, "volume": 5200441.0}, {"date": "2024-04-05", "close": 32.95, "volume": 4266694.0}, {"date": "2024-04-08", "close": 32.56, "volume": 3626656.0}, {"date": "2024-04-09", "close": 33.31, "volume": 3996395.0}, {"date": "2024-04-10", "close": 32.68, "volume": 4163994.0}, {"date": "2024-04-11", "close": 32.08, "volume": 3736193.0}, {"date": "2024-04-12", "close": 31.12, "volume": 3564292.0}, {"date": "2024-04-15", "close": 30.96, "volume": 3363283.0}, {"date": "2024-04-16", "close": 30.42, "volume": 3561407.0}, {"date": "2024-04-17", "close": 30.29, "volume": 3003571.0}, {"date": "2024-04-18", "close": 30.47, "volume": 3411277.0}, {"date": "2024-04-19", "close": 31.0, "volume": 2951280.0}, {"date": "2024-04-22", "close": 30.74, "volume": 2930251.0}, {"date": "2024-04-23", "close": 30.41, "volume": 3935614.0}, {"date": "2024-04-24", "close": 30.49, "volume": 3509290.0}, {"date": "2024-04-25", "close": 30.28, "volume": 4689215.0}, {"date": "2024-04-26", "close": 30.25, "volume": 2670272.0}, {"date": "2024-04-29", "close": 30.86, "volume": 3972934.0}, {"date": "2024-04-30", "close": 31.39, "volume": 7773713.0}, {"date": "2024-05-01", "close": 29.93, "volume": 10026240.0}, {"date": "2024-05-02", "close": 28.41, "volume": 12581750.0}, {"date": "2024-05-03", "close": 28.68, "volume": 5229141.0}, {"date": "2024-05-06", "close": 29.04, "volume": 5491417.0}, {"date": "2024-05-07", "close": 29.88, "volume": 5205289.0}, {"date": "2024-05-08", "close": 29.57, "volume": 3194815.0}, {"date": "2024-05-09", "close": 29.89, "volume": 3286703.0}, {"date": "2024-05-10", "close": 29.43, "volume": 2775291.0}, {"date": "2024-05-13", "close": 29.46, "volume": 2796897.0}, {"date": "2024-05-14", "close": 30.08, "volume": 3642843.0}, {"date": "2024-05-15", "close": 30.21, "volume": 3069298.0}, {"date": "2024-05-16", "close": 30.77, "volume": 3965832.0}, {"date": "2024-05-17", "close": 30.61, "volume": 2375190.0}, {"date": "2024-05-20", "close": 30.78, "volume": 4018566.0}, {"date": "2024-05-21", "close": 30.86, "volume": 3378322.0}, {"date": "2024-05-22", "close": 31.75, "volume": 4531144.0}, {"date": "2024-05-23", "close": 31.04, "volume": 2987335.0}, {"date": "2024-05-24", "close": 30.98, "volume": 2760302.0}, {"date": "2024-05-28", "close": 31.13, "volume": 4129651.0}, {"date": "2024-05-29", "close": 29.78, "volume": 4085247.0}, {"date": "2024-05-30", "close": 30.06, "volume": 5598565.0}, {"date": "2024-05-31", "close": 30.93, "volume": 6780864.0}, {"date": "2024-06-03", "close": 30.59, "volume": 3771766.0}, {"date": "2024-06-04", "close": 29.75, "volume": 3174739.0}, {"date": "2024-06-05", "close": 29.14, "volume": 3292630.0}, {"date": "2024-06-06", "close": 29.06, "volume": 3171282.0}, {"date": "2024-06-07", "close": 28.28, "volume": 3839442.0}, {"date": "2024-06-10", "close": 28.76, "volume": 5158604.0}, {"date": "2024-06-11", "close": 28.29, "volume": 4447852.0}, {"date": "2024-06-12", "close": 28.08, "volume": 3644042.0}, {"date": "2024-06-13", "close": 27.58, "volume": 3223139.0}, {"date": "2024-06-14", "close": 27.16, "volume": 3817899.0}, {"date": "2024-06-17", "close": 26.9, "volume": 3454066.0}, {"date": "2024-06-18", "close": 27.16, "volume": 3803659.0}, {"date": "2024-06-20", "close": 27.72, "volume": 4604409.0}, {"date": "2024-06-21", "close": 27.8, "volume": 14773770.0}, {"date": "2024-06-24", "close": 29.11, "volume": 6406747.0}, {"date": "2024-06-25", "close": 29.36, "volume": 5700352.0}, {"date": "2024-06-26", "close": 29.6, "volume": 3739414.0}, {"date": "2024-06-27", "close": 29.52, "volume": 4120149.0}, {"date": "2024-06-28", "close": 28.9, "volume": 6828970.0}, {"date": "2024-07-01", "close": 27.96, "volume": 3379383.0}, {"date": "2024-07-02", "close": 27.77, "volume": 3523827.0}, {"date": "2024-07-03", "close": 27.55, "volume": 2002087.0}, {"date": "2024-07-05", "close": 27.18, "volume": 5607192.0}, {"date": "2024-07-08", "close": 27.06, "volume": 4692445.0}, {"date": "2024-07-09", "close": 26.91, "volume": 4588404.0}, {"date": "2024-07-10", "close": 26.83, "volume": 2995873.0}, {"date": "2024-07-11", "close": 28.09, "volume": 4007224.0}, {"date": "2024-07-12", "close": 28.39, "volume": 2903146.0}, {"date": "2024-07-15", "close": 28.85, "volume": 3327276.0}, {"date": "2024-07-16", "close": 29.78, "volume": 3543718.0}, {"date": "2024-07-17", "close": 30.61, "volume": 5437006.0}, {"date": "2024-07-18", "close": 29.83, "volume": 3671425.0}, {"date": "2024-07-19", "close": 29.64, "volume": 2600474.0}, {"date": "2024-07-22", "close": 29.39, "volume": 2242941.0}, {"date": "2024-07-23", "close": 28.67, "volume": 2453620.0}, {"date": "2024-07-24", "close": 28.56, "volume": 2435952.0}, {"date": "2024-07-25", "close": 29.3, "volume": 2924598.0}, {"date": "2024-07-26", "close": 29.57, "volume": 2132207.0}, {"date": "2024-07-29", "close": 29.21, "volume": 2282820.0}, {"date": "2024-07-30", "close": 29.57, "volume": 2076300.0}, {"date": "2024-07-31", "close": 29.77, "volume": 2858814.0}, {"date": "2024-08-01", "close": 28.86, "volume": 2416812.0}, {"date": "2024-08-02", "close": 27.38, "volume": 3921706.0}, {"date": "2024-08-05", "close": 26.52, "volume": 4414927.0}, {"date": "2024-08-06", "close": 26.99, "volume": 3557212.0}, {"date": "2024-08-07", "close": 26.6, "volume": 5303990.0}, {"date": "2024-08-08", "close": 26.82, "volume": 4564892.0}, {"date": "2024-08-09", "close": 27.05, "volume": 3980364.0}, {"date": "2024-08-12", "close": 27.36, "volume": 3164430.0}, {"date": "2024-08-13", "close": 28.1, "volume": 3679836.0}, {"date": "2024-08-14", "close": 27.64, "volume": 2632744.0}, {"date": "2024-08-15", "close": 27.7, "volume": 2941776.0}, {"date": "2024-08-16", "close": 27.72, "volume": 3367860.0}, {"date": "2024-08-19", "close": 27.95, "volume": 3087695.0}, {"date": "2024-08-20", "close": 27.26, "volume": 2772671.0}, {"date": "2024-08-21", "close": 27.92, "volume": 2858562.0}, {"date": "2024-08-22", "close": 27.8, "volume": 2152382.0}, {"date": "2024-08-23", "close": 28.52, "volume": 1964553.0}, {"date": "2024-08-26", "close": 28.65, "volume": 2257084.0}, {"date": "2024-08-27", "close": 28.89, "volume": 2452159.0}, {"date": "2024-08-28", "close": 28.66, "volume": 2582208.0}, {"date": "2024-08-29", "close": 28.61, "volume": 3149404.0}, {"date": "2024-08-30", "close": 28.57, "volume": 3682568.0}, {"date": "2024-09-03", "close": 27.45, "volume": 4333242.0}, {"date": "2024-09-04", "close": 27.36, "volume": 2874064.0}, {"date": "2024-09-05", "close": 26.55, "volume": 2998487.0}, {"date": "2024-09-06", "close": 25.58, "volume": 5409995.0}, {"date": "2024-09-09", "close": 25.06, "volume": 4315897.0}, {"date": "2024-09-10", "close": 24.54, "volume": 6005941.0}, {"date": "2024-09-11", "close": 24.89, "volume": 4453651.0}, {"date": "2024-09-12", "close": 25.18, "volume": 2963086.0}, {"date": "2024-09-13", "close": 26.39, "volume": 5898749.0}, {"date": "2024-09-16", "close": 25.43, "volume": 4680779.0}, {"date": "2024-09-17", "close": 25.65, "volume": 3000782.0}, {"date": "2024-09-18", "close": 25.88, "volume": 3217456.0}, {"date": "2024-09-19", "close": 26.73, "volume": 5572603.0}, {"date": "2024-09-20", "close": 25.56, "volume": 12540190.0}, {"date": "2024-09-23", "close": 25.34, "volume": 4679713.0}, {"date": "2024-09-24", "close": 25.6, "volume": 4387026.0}, {"date": "2024-09-25", "close": 25.35, "volume": 3006389.0}, {"date": "2024-09-26", "close": 26.53, "volume": 5848372.0}, {"date": "2024-09-27", "close": 27.02, "volume": 3531138.0}, {"date": "2024-09-30", "close": 26.78, "volume": 3106044.0}, {"date": "2024-10-01", "close": 27.05, "volume": 3565734.0}, {"date": "2024-10-02", "close": 27.1, "volume": 3115116.0}, {"date": "2024-10-03", "close": 26.79, "volume": 2951169.0}, {"date": "2024-10-04", "close": 26.93, "volume": 2025737.0}, {"date": "2024-10-07", "close": 25.74, "volume": 5197602.0}, {"date": "2024-10-08", "close": 25.81, "volume": 5658281.0}, {"date": "2024-10-09", "close": 25.27, "volume": 5241807.0}, {"date": "2024-10-10", "close": 26.39, "volume": 6713577.0}, {"date": "2024-10-11", "close": 26.16, "volume": 3071052.0}, {"date": "2024-10-14", "close": 26.15, "volume": 3934503.0}, {"date": "2024-10-15", "close": 25.53, "volume": 3849446.0}, {"date": "2024-10-16", "close": 26.06, "volume": 3569497.0}, {"date": "2024-10-17", "close": 25.97, "volume": 3606394.0}, {"date": "2024-10-18", "close": 26.26, "volume": 3322861.0}, {"date": "2024-10-21", "close": 26.02, "volume": 2155638.0}, {"date": "2024-10-22", "close": 26.44, "volume": 2152555.0}, {"date": "2024-10-23", "close": 26.47, "volume": 3377427.0}, {"date": "2024-10-24", "close": 26.71, "volume": 4805339.0}, {"date": "2024-10-25", "close": 26.94, "volume": 3651031.0}, {"date": "2024-10-28", "close": 27.25, "volume": 2805363.0}, {"date": "2024-10-29", "close": 26.69, "volume": 2975143.0}, {"date": "2024-10-30", "close": 27.17, "volume": 3044576.0}, {"date": "2024-10-31", "close": 26.76, "volume": 3314660.0}, {"date": "2024-11-01", "close": 26.89, "volume": 2132178.0}, {"date": "2024-11-04", "close": 28.33, "volume": 7448568.0}, {"date": "2024-11-05", "close": 28.08, "volume": 3095175.0}, {"date": "2024-11-06", "close": 27.59, "volume": 5560773.0}, {"date": "2024-11-07", "close": 28.34, "volume": 5269771.0}, {"date": "2024-11-08", "close": 27.73, "volume": 3728077.0}, {"date": "2024-11-11", "close": 28.03, "volume": 3445185.0}, {"date": "2024-11-12", "close": 25.86, "volume": 7630251.0}, {"date": "2024-11-13", "close": 26.12, "volume": 5096062.0}, {"date": "2024-11-14", "close": 26.32, "volume": 3367956.0}, {"date": "2024-11-15", "close": 26.38, "volume": 3414113.0}, {"date": "2024-11-18", "close": 25.81, "volume": 3066929.0}, {"date": "2024-11-19", "close": 25.39, "volume": 3299415.0}, {"date": "2024-11-20", "close": 25.44, "volume": 5157421.0}, {"date": "2024-11-21", "close": 26.05, "volume": 4545184.0}, {"date": "2024-11-22", "close": 26.03, "volume": 3653621.0}, {"date": "2024-11-25", "close": 26.23, "volume": 6762147.0}, {"date": "2024-11-26", "close": 25.4, "volume": 4273121.0}, {"date": "2024-11-27", "close": 25.73, "volume": 4165276.0}, {"date": "2024-11-29", "close": 26.46, "volume": 6004627.0}, {"date": "2024-12-02", "close": 27.58, "volume": 7008648.0}, {"date": "2024-12-03", "close": 27.58, "volume": 4220840.0}, {"date": "2024-12-04", "close": 26.72, "volume": 3423120.0}, {"date": "2024-12-05", "close": 25.61, "volume": 4612715.0}, {"date": "2024-12-06", "close": 25.58, "volume": 3238415.0}, {"date": "2024-12-09", "close": 26.01, "volume": 5160697.0}, {"date": "2024-12-10", "close": 25.82, "volume": 4383355.0}, {"date": "2024-12-11", "close": 26.77, "volume": 5572194.0}, {"date": "2024-12-12", "close": 26.66, "volume": 3671241.0}, {"date": "2024-12-13", "close": 26.79, "volume": 3141038.0}, {"date": "2024-12-16", "close": 25.84, "volume": 4010005.0}, {"date": "2024-12-17", "close": 25.44, "volume": 4264697.0}, {"date": "2024-12-18", "close": 24.28, "volume": 4187960.0}, {"date": "2024-12-19", "close": 23.88, "volume": 4698786.0}, {"date": "2024-12-20", "close": 24.07, "volume": 8033756.0}, {"date": "2024-12-23", "close": 24.28, "volume": 4802278.0}, {"date": "2024-12-24", "close": 24.27, "volume": 1457947.0}, {"date": "2024-12-26", "close": 24.08, "volume": 2239405.0}, {"date": "2024-12-27", "close": 23.87, "volume": 2922249.0}, {"date": "2024-12-30", "close": 24.0, "volume": 3760067.0}, {"date": "2024-12-31", "close": 24.58, "volume": 4551474.0}, {"date": "2025-01-02", "close": 24.38, "volume": 3116694.0}, {"date": "2025-01-03", "close": 25.15, "volume": 6858495.0}, {"date": "2025-01-06", "close": 25.39, "volume": 6549979.0}, {"date": "2025-01-07", "close": 25.25, "volume": 4964902.0}, {"date": "2025-01-08", "close": 24.68, "volume": 4590614.0}, {"date": "2025-01-10", "close": 24.83, "volume": 4432762.0}, {"date": "2025-01-13", "close": 26.82, "volume": 6320728.0}, {"date": "2025-01-14", "close": 27.14, "volume": 4728318.0}, {"date": "2025-01-15", "close": 27.02, "volume": 4189730.0}, {"date": "2025-01-16", "close": 26.72, "volume": 4254291.0}, {"date": "2025-01-17", "close": 27.14, "volume": 4350784.0}, {"date": "2025-01-21", "close": 27.11, "volume": 4686680.0}, {"date": "2025-01-22", "close": 27.8, "volume": 6783482.0}, {"date": "2025-01-23", "close": 28.8, "volume": 4814349.0}, {"date": "2025-01-24", "close": 28.21, "volume": 4983603.0}, {"date": "2025-01-27", "close": 27.99, "volume": 3659738.0}, {"date": "2025-01-28", "close": 28.18, "volume": 3872320.0}, {"date": "2025-01-29", "close": 28.68, "volume": 3630862.0}, {"date": "2025-01-30", "close": 28.58, "volume": 3722052.0}, {"date": "2025-01-31", "close": 27.89, "volume": 3160345.0}, {"date": "2025-02-03", "close": 27.06, "volume": 6847722.0}, {"date": "2025-02-04", "close": 28.21, "volume": 3692362.0}, {"date": "2025-02-05", "close": 27.8, "volume": 7700092.0}, {"date": "2025-02-06", "close": 26.49, "volume": 6560905.0}, {"date": "2025-02-07", "close": 26.85, "volume": 4642500.0}, {"date": "2025-02-10", "close": 27.43, "volume": 3747563.0}, {"date": "2025-02-11", "close": 26.95, "volume": 3661918.0}, {"date": "2025-02-12", "close": 26.14, "volume": 7169963.0}, {"date": "2025-02-13", "close": 26.43, "volume": 3200908.0}, {"date": "2025-02-14", "close": 26.51, "volume": 3089443.0}, {"date": "2025-02-18", "close": 27.12, "volume": 4505946.0}, {"date": "2025-02-19", "close": 27.13, "volume": 4815825.0}, {"date": "2025-02-20", "close": 26.62, "volume": 5755453.0}, {"date": "2025-02-21", "close": 25.76, "volume": 5590621.0}, {"date": "2025-02-24", "close": 25.34, "volume": 3648122.0}, {"date": "2025-02-25", "close": 25.51, "volume": 5947182.0}, {"date": "2025-02-26", "close": 25.22, "volume": 4166777.0}, {"date": "2025-02-27", "close": 25.09, "volume": 4727933.0}, {"date": "2025-02-28", "close": 23.92, "volume": 35052970.0}, {"date": "2025-03-03", "close": 23.33, "volume": 7806098.0}, {"date": "2025-03-04", "close": 23.08, "volume": 12492010.0}, {"date": "2025-03-05", "close": 24.13, "volume": 5632382.0}, {"date": "2025-03-06", "close": 24.72, "volume": 5430965.0}, {"date": "2025-03-07", "close": 25.14, "volume": 6437824.0}, {"date": "2025-03-10", "close": 24.88, "volume": 5872955.0}, {"date": "2025-03-11", "close": 24.86, "volume": 5096067.0}, {"date": "2025-03-12", "close": 24.69, "volume": 4301160.0}, {"date": "2025-03-13", "close": 25.06, "volume": 5091805.0}, {"date": "2025-03-14", "close": 25.9, "volume": 4969500.0}, {"date": "2025-03-17", "close": 26.53, "volume": 4553625.0}, {"date": "2025-03-18", "close": 27.2, "volume": 7324574.0}, {"date": "2025-03-19", "close": 27.97, "volume": 8366023.0}, {"date": "2025-03-20", "close": 28.38, "volume": 7319425.0}, {"date": "2025-03-21", "close": 27.83, "volume": 7382854.0}, {"date": "2025-03-24", "close": 27.63, "volume": 4534526.0}, {"date": "2025-03-25", "close": 27.18, "volume": 8391831.0}, {"date": "2025-03-26", "close": 27.12, "volume": 4987441.0}, {"date": "2025-03-27", "close": 27.48, "volume": 3460649.0}, {"date": "2025-03-28", "close": 27.25, "volume": 3660044.0}, {"date": "2025-03-31", "close": 27.01, "volume": 4011153.0}, {"date": "2025-04-01", "close": 26.8, "volume": 3917885.0}, {"date": "2025-04-02", "close": 26.47, "volume": 3568839.0}, {"date": "2025-04-03", "close": 25.96, "volume": 7708170.0}, {"date": "2025-04-04", "close": 23.45, "volume": 10127020.0}, {"date": "2025-04-07", "close": 23.57, "volume": 8016574.0}, {"date": "2025-04-08", "close": 22.76, "volume": 7912787.0}, {"date": "2025-04-09", "close": 24.68, "volume": 9313881.0}, {"date": "2025-04-10", "close": 24.2, "volume": 4766328.0}, {"date": "2025-04-11", "close": 25.81, "volume": 6243887.0}, {"date": "2025-04-14", "close": 26.58, "volume": 5222265.0}, {"date": "2025-04-15", "close": 26.39, "volume": 3281102.0}, {"date": "2025-04-16", "close": 26.97, "volume": 5903469.0}, {"date": "2025-04-17", "close": 27.27, "volume": 4209661.0}, {"date": "2025-04-21", "close": 27.2, "volume": 3605250.0}, {"date": "2025-04-22", "close": 27.86, "volume": 4215127.0}, {"date": "2025-04-23", "close": 27.95, "volume": 4865211.0}, {"date": "2025-04-24", "close": 28.93, "volume": 6142975.0}, {"date": "2025-04-25", "close": 29.13, "volume": 3649321.0}, {"date": "2025-04-28", "close": 29.54, "volume": 5474133.0}, {"date": "2025-04-29", "close": 30.25, "volume": 6186865.0}, {"date": "2025-04-30", "close": 30.4, "volume": 5790304.0}, {"date": "2025-05-01", "close": 30.47, "volume": 6293577.0}, {"date": "2025-05-02", "close": 30.51, "volume": 5618981.0}, {"date": "2025-05-05", "close": 30.6, "volume": 6002288.0}, {"date": "2025-05-06", "close": 30.45, "volume": 7594504.0}, {"date": "2025-05-07", "close": 31.56, "volume": 11988060.0}, {"date": "2025-05-08", "close": 32.25, "volume": 6388224.0}, {"date": "2025-05-09", "close": 32.67, "volume": 4675262.0}, {"date": "2025-05-12", "close": 32.95, "volume": 6073145.0}, {"date": "2025-05-13", "close": 34.23, "volume": 6670968.0}, {"date": "2025-05-14", "close": 33.68, "volume": 4988847.0}, {"date": "2025-05-15", "close": 34.67, "volume": 5202570.0}, {"date": "2025-05-16", "close": 35.21, "volume": 5309575.0}, {"date": "2025-05-19", "close": 35.35, "volume": 3951053.0}, {"date": "2025-05-20", "close": 35.53, "volume": 4449931.0}, {"date": "2025-05-21", "close": 35.54, "volume": 4224967.0}, {"date": "2025-05-22", "close": 35.01, "volume": 3168694.0}, {"date": "2025-05-23", "close": 35.1, "volume": 2932793.0}, {"date": "2025-05-27", "close": 36.05, "volume": 5188991.0}, {"date": "2025-05-28", "close": 36.03, "volume": 2519213.0}, {"date": "2025-05-29", "close": 35.91, "volume": 3690939.0}, {"date": "2025-05-30", "close": 36.14, "volume": 6944306.0}, {"date": "2025-06-02", "close": 36.79, "volume": 5103248.0}, {"date": "2025-06-03", "close": 36.95, "volume": 4676662.0}, {"date": "2025-06-04", "close": 36.82, "volume": 4775818.0}, {"date": "2025-06-05", "close": 36.4, "volume": 6218494.0}, {"date": "2025-06-06", "close": 34.8, "volume": 11037580.0}, {"date": "2025-06-09", "close": 34.59, "volume": 6053151.0}, {"date": "2025-06-10", "close": 34.08, "volume": 8516093.0}, {"date": "2025-06-11", "close": 34.65, "volume": 7543550.0}, {"date": "2025-06-12", "close": 34.59, "volume": 5317292.0}, {"date": "2025-06-13", "close": 35.76, "volume": 8012920.0}, {"date": "2025-06-16", "close": 36.01, "volume": 5856916.0}, {"date": "2025-06-17", "close": 36.16, "volume": 4874194.0}, {"date": "2025-06-18", "close": 36.44, "volume": 5797258.0}, {"date": "2025-06-20", "close": 36.34, "volume": 10469160.0}, {"date": "2025-06-23", "close": 36.04, "volume": 6638960.0}, {"date": "2025-06-24", "close": 35.54, "volume": 3808542.0}, {"date": "2025-06-25", "close": 35.47, "volume": 3972710.0}, {"date": "2025-06-26", "close": 35.18, "volume": 3770178.0}, {"date": "2025-06-27", "close": 35.32, "volume": 4663710.0}, {"date": "2025-06-30", "close": 36.48, "volume": 5955141.0}, {"date": "2025-07-01", "close": 36.78, "volume": 5642750.0}, {"date": "2025-07-02", "close": 37.81, "volume": 5840958.0}, {"date": "2025-07-03", "close": 37.27, "volume": 3075316.0}, {"date": "2025-07-07", "close": 37.69, "volume": 4873585.0}, {"date": "2025-07-08", "close": 37.31, "volume": 4165621.0}, {"date": "2025-07-09", "close": 37.32, "volume": 3839486.0}, {"date": "2025-07-10", "close": 35.94, "volume": 5453732.0}, {"date": "2025-07-11", "close": 36.45, "volume": 3420529.0}, {"date": "2025-07-14", "close": 36.05, "volume": 3383177.0}, {"date": "2025-07-15", "close": 35.9, "volume": 4052305.0}, {"date": "2025-07-16", "close": 35.52, "volume": 4232981.0}, {"date": "2025-07-17", "close": 35.27, "volume": 5249468.0}, {"date": "2025-07-18", "close": 36.24, "volume": 4523312.0}, {"date": "2025-07-21", "close": 35.53, "volume": 3435339.0}, {"date": "2025-07-22", "close": 35.9, "volume": 3290111.0}, {"date": "2025-07-23", "close": 37.18, "volume": 4818402.0}, {"date": "2025-07-24", "close": 37.39, "volume": 5531878.0}, {"date": "2025-07-25", "close": 36.9, "volume": 5211148.0}, {"date": "2025-07-28", "close": 36.44, "volume": 2839733.0}, {"date": "2025-07-29", "close": 37.02, "volume": 4532761.0}, {"date": "2025-07-30", "close": 36.23, "volume": 3773727.0}, {"date": "2025-07-31", "close": 36.01, "volume": 3557095.0}, {"date": "2025-08-01", "close": 35.32, "volume": 4253138.0}, {"date": "2025-08-04", "close": 35.52, "volume": 3599643.0}, {"date": "2025-08-05", "close": 35.68, "volume": 4535732.0}, {"date": "2025-08-06", "close": 30.93, "volume": 17983850.0}, {"date": "2025-08-07", "close": 31.68, "volume": 8215777.0}, {"date": "2025-08-08", "close": 31.98, "volume": 5400005.0}, {"date": "2025-08-11", "close": 32.5, "volume": 5291496.0}, {"date": "2025-08-12", "close": 31.19, "volume": 8979498.0}, {"date": "2025-08-13", "close": 32.21, "volume": 4027014.0}, {"date": "2025-08-14", "close": 32.1, "volume": 3417026.0}, {"date": "2025-08-15", "close": 32.47, "volume": 3387203.0}, {"date": "2025-08-18", "close": 32.3, "volume": 6547139.0}, {"date": "2025-08-19", "close": 32.24, "volume": 3892328.0}, {"date": "2025-08-20", "close": 32.45, "volume": 3590801.0}, {"date": "2025-08-21", "close": 32.61, "volume": 3496378.0}, {"date": "2025-08-22", "close": 32.55, "volume": 3294804.0}, {"date": "2025-08-25", "close": 33.13, "volume": 7378286.0}, {"date": "2025-08-26", "close": 33.3, "volume": 5166741.0}, {"date": "2025-08-27", "close": 33.49, "volume": 3639668.0}, {"date": "2025-08-28", "close": 33.95, "volume": 3125523.0}, {"date": "2025-08-29", "close": 33.4, "volume": 2972281.0}, {"date": "2025-09-02", "close": 33.25, "volume": 3177539.0}, {"date": "2025-09-03", "close": 32.69, "volume": 3390588.0}, {"date": "2025-09-04", "close": 32.62, "volume": 4285471.0}, {"date": "2025-09-05", "close": 32.45, "volume": 4273310.0}, {"date": "2025-09-08", "close": 32.58, "volume": 4959867.0}, {"date": "2025-09-09", "close": 32.16, "volume": 3232688.0}, {"date": "2025-09-10", "close": 33.41, "volume": 4756757.0}, {"date": "2025-09-11", "close": 33.68, "volume": 5408540.0}, {"date": "2025-09-12", "close": 33.65, "volume": 3338871.0}, {"date": "2025-09-15", "close": 34.05, "volume": 4556427.0}, {"date": "2025-09-16", "close": 33.82, "volume": 3834629.0}, {"date": "2025-09-17", "close": 34.16, "volume": 3969803.0}, {"date": "2025-09-18", "close": 34.22, "volume": 3572970.0}, {"date": "2025-09-19", "close": 33.98, "volume": 4302217.0}, {"date": "2025-09-22", "close": 33.43, "volume": 3230613.0}, {"date": "2025-09-23", "close": 33.97, "volume": 2864312.0}, {"date": "2025-09-24", "close": 35.93, "volume": 5158347.0}, {"date": "2025-09-25", "close": 34.79, "volume": 9841195.0}, {"date": "2025-09-26", "close": 35.32, "volume": 3606382.0}, {"date": "2025-09-29", "close": 34.7, "volume": 3427135.0}, {"date": "2025-09-30", "close": 34.68, "volume": 3493573.0}, {"date": "2025-10-01", "close": 33.82, "volume": 3234206.0}, {"date": "2025-10-02", "close": 34.76, "volume": 4140954.0}, {"date": "2025-10-03", "close": 34.53, "volume": 2767776.0}, {"date": "2025-10-06", "close": 35.34, "volume": 4669504.0}, {"date": "2025-10-07", "close": 35.41, "volume": 4018039.0}, {"date": "2025-10-08", "close": 34.79, "volume": 4484832.0}, {"date": "2025-10-09", "close": 33.44, "volume": 4730182.0}, {"date": "2025-10-10", "close": 30.35, "volume": 11969360.0}, {"date": "2025-10-13", "close": 30.99, "volume": 4916353.0}, {"date": "2025-10-14", "close": 29.95, "volume": 5723997.0}, {"date": "2025-10-15", "close": 29.79, "volume": 4914697.0}, {"date": "2025-10-16", "close": 29.43, "volume": 8602893.0}, {"date": "2025-10-17", "close": 29.32, "volume": 4533557.0}, {"date": "2025-10-20", "close": 29.58, "volume": 5475129.0}, {"date": "2025-10-21", "close": 29.19, "volume": 4461542.0}, {"date": "2025-10-22", "close": 29.65, "volume": 8983045.0}, {"date": "2025-10-23", "close": 29.65, "volume": 3900449.0}, {"date": "2025-10-24", "close": 29.98, "volume": 3889986.0}, {"date": "2025-10-27", "close": 29.56, "volume": 3654060.0}, {"date": "2025-10-28", "close": 29.38, "volume": 3012978.0}, {"date": "2025-10-29", "close": 28.65, "volume": 4070459.0}, {"date": "2025-10-30", "close": 27.71, "volume": 6039024.0}, {"date": "2025-10-31", "close": 27.45, "volume": 7273754.0}, {"date": "2025-11-03", "close": 27.26, "volume": 8334606.0}, {"date": "2025-11-04", "close": 26.55, "volume": 9709826.0}, {"date": "2025-11-05", "close": 26.22, "volume": 11955930.0}, {"date": "2025-11-06", "close": 24.92, "volume": 12181650.0}, {"date": "2025-11-07", "close": 25.58, "volume": 8226651.0}, {"date": "2025-11-10", "close": 25.89, "volume": 8265463.0}, {"date": "2025-11-11", "close": 25.71, "volume": 6901484.0}, {"date": "2025-11-12", "close": 25.46, "volume": 5818204.0}, {"date": "2025-11-13", "close": 25.55, "volume": 5211906.0}, {"date": "2025-11-14", "close": 26.05, "volume": 6154098.0}, {"date": "2025-11-17", "close": 24.52, "volume": 7404165.0}, {"date": "2025-11-18", "close": 24.68, "volume": 6248615.0}, {"date": "2025-11-19", "close": 24.5, "volume": 5993825.0}, {"date": "2025-11-20", "close": 23.93, "volume": 9073914.0}, {"date": "2025-11-21", "close": 24.17, "volume": 5659191.0}, {"date": "2025-11-24", "close": 23.6, "volume": 7784805.0}, {"date": "2025-11-25", "close": 24.16, "volume": 7904022.0}, {"date": "2025-11-26", "close": 24.26, "volume": 6621922.0}, {"date": "2025-11-28", "close": 24.49, "volume": 6883746.0}, {"date": "2025-12-01", "close": 24.96, "volume": 7366445.0}, {"date": "2025-12-02", "close": 24.38, "volume": 6447371.0}, {"date": "2025-12-03", "close": 24.21, "volume": 4830050.0}, {"date": "2025-12-04", "close": 24.1, "volume": 4790269.0}, {"date": "2025-12-05", "close": 23.61, "volume": 7299407.0}, {"date": "2025-12-08", "close": 23.64, "volume": 9176824.0}, {"date": "2025-12-09", "close": 23.81, "volume": 6688783.0}, {"date": "2025-12-10", "close": 23.75, "volume": 7369309.0}, {"date": "2025-12-11", "close": 25.19, "volume": 14195780.0}, {"date": "2025-12-12", "close": 26.21, "volume": 9825811.0}, {"date": "2025-12-15", "close": 24.86, "volume": 13114200.0}, {"date": "2025-12-16", "close": 23.46, "volume": 13532640.0}, {"date": "2025-12-17", "close": 24.03, "volume": 7517851.0}, {"date": "2025-12-18", "close": 23.96, "volume": 5813859.0}, {"date": "2025-12-19", "close": 23.8, "volume": 12486630.0}, {"date": "2025-12-22", "close": 24.32, "volume": 6352093.0}, {"date": "2025-12-23", "close": 24.29, "volume": 4728724.0}, {"date": "2025-12-24", "close": 24.24, "volume": 1619321.0}, {"date": "2025-12-26", "close": 24.31, "volume": 3919463.0}, {"date": "2025-12-29", "close": 24.06, "volume": 5222772.0}, {"date": "2025-12-30", "close": 24.15, "volume": 4049954.0}, {"date": "2025-12-31", "close": 24.09, "volume": 4509429.0}, {"date": "2026-01-02", "close": 25.02, "volume": 6577363.0}, {"date": "2026-01-05", "close": 24.87, "volume": 6452625.0}, {"date": "2026-01-06", "close": 25.16, "volume": 6406801.0}, {"date": "2026-01-07", "close": 25.3, "volume": 6069328.0}, {"date": "2026-01-08", "close": 26.48, "volume": 10001420.0}, {"date": "2026-01-09", "close": 25.98, "volume": 8657204.0}, {"date": "2026-01-12", "close": 25.72, "volume": 6785451.0}, {"date": "2026-01-13", "close": 26.21, "volume": 7252517.0}, {"date": "2026-01-14", "close": 27.64, "volume": 12120910.0}, {"date": "2026-01-15", "close": 27.58, "volume": 6496279.0}, {"date": "2026-01-16", "close": 26.35, "volume": 14229350.0}, {"date": "2026-01-20", "close": 27.03, "volume": 7108684.0}, {"date": "2026-01-21", "close": 27.65, "volume": 7147270.0}, {"date": "2026-01-22", "close": 28.16, "volume": 10595710.0}, {"date": "2026-01-23", "close": 28.79, "volume": 6428554.0}, {"date": "2026-01-26", "close": 28.33, "volume": 5731670.0}, {"date": "2026-01-27", "close": 28.44, "volume": 4263994.0}, {"date": "2026-01-28", "close": 28.14, "volume": 5322825.0}, {"date": "2026-01-29", "close": 28.04, "volume": 4743393.0}, {"date": "2026-01-30", "close": 27.5, "volume": 8286016.0}, {"date": "2026-02-02", "close": 27.27, "volume": 8003173.0}, {"date": "2026-02-03", "close": 28.31, "volume": 6098265.0}, {"date": "2026-02-04", "close": 28.82, "volume": 7078344.0}, {"date": "2026-02-05", "close": 27.76, "volume": 6604025.0}, {"date": "2026-02-06", "close": 28.6, "volume": 4542036.0}, {"date": "2026-02-09", "close": 29.56, "volume": 5069353.0}, {"date": "2026-02-10", "close": 30.12, "volume": 5484752.0}, {"date": "2026-02-11", "close": 31.14, "volume": 6303120.0}, {"date": "2026-02-12", "close": 29.77, "volume": 6101727.0}, {"date": "2026-02-13", "close": 29.65, "volume": 4223971.0}, {"date": "2026-02-17", "close": 29.08, "volume": 4438077.0}, {"date": "2026-02-18", "close": 29.44, "volume": 4375524.0}, {"date": "2026-02-19", "close": 30.16, "volume": 5271103.0}, {"date": "2026-02-20", "close": 29.43, "volume": 5194058.0}, {"date": "2026-02-23", "close": 28.73, "volume": 6846994.0}, {"date": "2026-02-24", "close": 28.49, "volume": 6727416.0}, {"date": "2026-02-25", "close": 26.98, "volume": 13636000.0}, {"date": "2026-02-26", "close": 27.16, "volume": 8802355.0}, {"date": "2026-02-27", "close": 27.84, "volume": 6439802.0}, {"date": "2026-03-02", "close": 27.51, "volume": 8420877.0}, {"date": "2026-03-03", "close": 26.78, "volume": 7900753.0}, {"date": "2026-03-04", "close": 26.01, "volume": 10268500.0}, {"date": "2026-03-05", "close": 26.28, "volume": 10690190.0}, {"date": "2026-03-06", "close": 26.31, "volume": 9676657.0}, {"date": "2026-03-09", "close": 26.92, "volume": 11434780.0}, {"date": "2026-03-10", "close": 26.48, "volume": 8100155.0}, {"date": "2026-03-11", "close": 29.15, "volume": 14473200.0}, {"date": "2026-03-12", "close": 31.36, "volume": 28170220.0}, {"date": "2026-03-13", "close": 29.31, "volume": 18706900.0}, {"date": "2026-03-16", "close": 27.67, "volume": 15738860.0}, {"date": "2026-03-17", "close": 28.83, "volume": 12108710.0}, {"date": "2026-03-18", "close": 27.78, "volume": 9419202.0}, {"date": "2026-03-19", "close": 26.2, "volume": 14169620.0}, {"date": "2026-03-20", "close": 23.59, "volume": 21772080.0}, {"date": "2026-03-23", "close": 24.08, "volume": 13761340.0}, {"date": "2026-03-24", "close": 25.2, "volume": 12814680.0}, {"date": "2026-03-25", "close": 26.19, "volume": 12333770.0}, {"date": "2026-03-26", "close": 25.0, "volume": 11879840.0}, {"date": "2026-03-27", "close": 25.0, "volume": 9436820.0}, {"date": "2026-03-30", "close": 25.0, "volume": 9735365.0}, {"date": "2026-03-31", "close": 25.5, "volume": 10775030.0}, {"date": "2026-04-01", "close": 26.54, "volume": 11277240.0}, {"date": "2026-04-02", "close": 26.17, "volume": 7987669.0}, {"date": "2026-04-06", "close": 26.51, "volume": 4213127.0}, {"date": "2026-04-07", "close": 26.37, "volume": 6016047.0}, {"date": "2026-04-08", "close": 26.62, "volume": 9285874.0}, {"date": "2026-04-09", "close": 25.27, "volume": 7483240.0}, {"date": "2026-04-10", "close": 24.76, "volume": 6863095.0}, {"date": "2026-04-13", "close": 24.54, "volume": 10224430.0}, {"date": "2026-04-14", "close": 23.94, "volume": 10716480.0}, {"date": "2026-04-15", "close": 23.73, "volume": 10006480.0}, {"date": "2026-04-16", "close": 24.73, "volume": 10021650.0}, {"date": "2026-04-17", "close": 24.57, "volume": 11529860.0}, {"date": "2026-04-20", "close": 24.11, "volume": 9927643.0}, {"date": "2026-04-21", "close": 24.2, "volume": 5423173.0}, {"date": "2026-04-22", "close": 24.52, "volume": 6504070.0}, {"date": "2026-04-23", "close": 24.28, "volume": 6356809.0}, {"date": "2026-04-24", "close": 24.0, "volume": 8078496.0}, {"date": "2026-04-27", "close": 23.22, "volume": 12511180.0}, {"date": "2026-04-28", "close": 23.19, "volume": 9589471.0}, {"date": "2026-04-29", "close": 23.03, "volume": 6486894.0}, {"date": "2026-04-30", "close": 23.27, "volume": 7750312.0}, {"date": "2026-05-01", "close": 23.15, "volume": 5394807.0}, {"date": "2026-05-04", "close": 22.97, "volume": 6329841.0}, {"date": "2026-05-05", "close": 23.26, "volume": 6779738.0}, {"date": "2026-05-06", "close": 23.56, "volume": 7914744.0}, {"date": "2026-05-07", "close": 22.91, "volume": 6838448.0}, {"date": "2026-05-08", "close": 22.19, "volume": 9629272.0}, {"date": "2026-05-11", "close": 21.79, "volume": 17351440.0}, {"date": "2026-05-12", "close": 22.39, "volume": 11121360.0}, {"date": "2026-05-13", "close": 22.78, "volume": 12140460.0}, {"date": "2026-05-14", "close": 22.68, "volume": 7647835.0}, {"date": "2026-05-15", "close": 21.76, "volume": 8650029.0}, {"date": "2026-05-18", "close": 21.41, "volume": 8860071.0}, {"date": "2026-05-19", "close": 21.4, "volume": 8792031.0}, {"date": "2026-05-20", "close": 21.86, "volume": 7990115.0}, {"date": "2026-05-21", "close": 21.94, "volume": 6668096.0}, {"date": "2026-05-22", "close": 22.51, "volume": 8060090.0}, {"date": "2026-05-26", "close": 22.62, "volume": 8459955.0}, {"date": "2026-05-27", "close": 23.72, "volume": 9515471.0}, {"date": "2026-05-28", "close": 24.06, "volume": 9924508.0}, {"date": "2026-05-29", "close": 23.9, "volume": 8902126.0}, {"date": "2026-06-01", "close": 23.33, "volume": 7063470.0}, {"date": "2026-06-02", "close": 23.3, "volume": 5536576.0}, {"date": "2026-06-03", "close": 23.3, "volume": 6288912.0}, {"date": "2026-06-04", "close": 22.9, "volume": 6389528.0}, {"date": "2026-06-05", "close": 22.24, "volume": 8371500.0}, {"date": "2026-06-08", "close": 21.38, "volume": 6870395.0}, {"date": "2026-06-09", "close": 21.28, "volume": 7981241.0}, {"date": "2026-06-10", "close": 19.82, "volume": 13852960.0}, {"date": "2026-06-11", "close": 21.09, "volume": 12591490.0}, {"date": "2026-06-12", "close": 22.69, "volume": 14295760.0}, {"date": "2026-06-15", "close": 22.52, "volume": 14375830.0}, {"date": "2026-06-16", "close": 21.69, "volume": 8013270.0}, {"date": "2026-06-17", "close": 22.51, "volume": 9536777.0}, {"date": "2026-06-18", "close": 22.9, "volume": 25679870.0}, {"date": "2026-06-22", "close": 22.0, "volume": 8779630.0}, {"date": "2026-06-23", "close": 21.25, "volume": 8999798.0}, {"date": "2026-06-24", "close": 20.86, "volume": 9888052.0}, {"date": "2026-06-25", "close": 21.73, "volume": 9394987.0}, {"date": "2026-06-26", "close": 22.38, "volume": 9575779.0}, {"date": "2026-06-29", "close": 22.44, "volume": 7628770.0}, {"date": "2026-06-30", "close": 21.19, "volume": 15591240.0}, {"date": "2026-07-01", "close": 21.3, "volume": 10502080.0}, {"date": "2026-07-02", "close": 21.13, "volume": 9024282.0}, {"date": "2026-07-06", "close": 21.18, "volume": 7742396.0}, {"date": "2026-07-07", "close": 21.12, "volume": 7716297.0}, {"date": "2026-07-08", "close": 20.65, "volume": 8148490.0}, {"date": "2026-07-09", "close": 20.75, "volume": 6543604.0}, {"date": "2026-07-10", "close": 21.51, "volume": 6736752.0}, {"date": "2026-07-13", "close": 22.31, "volume": 8700439.0}, {"date": "2026-07-14", "close": 22.94, "volume": 8429796.0}, {"date": "2026-07-15", "close": 23.04, "volume": 6948946.0}, {"date": "2026-07-16", "close": 22.53, "volume": 6038563.0}, {"date": "2026-07-17", "close": 22.13, "volume": 6510491.0}, {"date": "2026-07-20", "close": 22.41, "volume": 5126742.0}, {"date": "2026-07-21", "close": 21.97, "volume": 7197709.0}, {"date": "2026-07-22", "close": 22.78, "volume": 8387187.0}, {"date": "2026-07-23", "close": 22.28, "volume": 6084353.0}, {"date": "2026-07-24", "close": 22.3, "volume": 6457252.0}, {"date": "2026-07-27", "close": 22.34, "volume": 6906003.0}, {"date": "2026-07-28", "close": 23.08, "volume": 8427191.0}, {"date": "2026-07-29", "close": 22.62, "volume": 6938835.0}, {"date": "2026-07-30", "close": 22.77, "volume": 5714952.0}, {"date": "2026-07-31", "close": 22.12, "volume": 11169840.0}, {"date": "2026-08-03", "close": 21.81, "volume": 7808321.0}, {"date": "2026-08-04", "close": 22.71, "volume": 6729798.0}, {"date": "2026-08-05", "close": 23.41, "volume": 16529690.0}, {"date": "2026-08-06", "close": 23.46, "volume": 8337156.0}, {"date": "2026-08-07", "close": 23.06, "volume": 5695110.0}], "refreshing": true}