{"ticker": "MUR", "overview": {"cik": "717423", "ticker": "MUR", "name": "MURPHY OIL CORP", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000084", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0000950103-26-012805", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000288", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053437", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053431", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000075", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-17", "title": "FORM S-8", "accession": "0000950103-26-009159", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0001628280-26-042851", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0000950103-26-008854", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035154", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000269", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031370", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031363", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001255", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000460", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000065", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001875", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001193125-26-127254", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001193125-26-127248", "price_sensitive": false}]}, "description": "MURPHY OIL CORP trades as MUR on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 1,392 insider filings for the company, from August 2005 to March 2026. Across those, 43 insiders disclosed 26 open-market purchases totalling $22.65M against 299 sales totalling $323.91M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 26, "buy_sum": 22653119.3825, "sell_n": 299, "sell_sum": 323914288.5726, "net": -301261169.1901, "insiders": 43, "first_date": "2005-08-15", "last_date": "2026-03-11"}, "metrics": {"ticker": "MUR", "has_prices": true, "as_of": "2026-08-07", "last": 33.37, "prev_close": 33.04, "change": 0.3299999999999983, "change_pct": 0.009987893462469682, "session_volume": 2230287.0, "vwap_5": 35.18400799459743, "vwap_20": 36.450640074298214, "vwap_60": 36.39920138349783, "vwap_250": 32.79221837087806, "high_52w": 42.74, "low_52w": 26.57, "avg_volume_20": 1727740.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001700", "src": "13DG", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Murphy OIL Corp", "who_key": "MURPHY OIL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MURPHY OIL CORP takes a 5% passive stake in MUR", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/0002100119-26-001700-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "0000717423-26-000084", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Michol L. Ecklund", "who_key": "Ecklund Michol L", "role": "SVP, CLO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1721973/000071742326000084/0000717423-26-000084-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "13DG-0000052388-26-000288", "src": "13DG", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of MUR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000288-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0000717423-26-000078", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Jeffrey W. Nolan", "who_key": "Nolan Jeffrey W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 68502.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000078/0000717423-26-000078-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0000717423-26-000075", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Claiborne P. Deming", "who_key": "DEMING CLAIBORNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000075/0000717423-26-000075-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0000717423-26-000077", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Michelle A. Earley", "who_key": "Earley Michelle A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000077/0000717423-26-000077-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0000717423-26-000079", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "E. Ted Botner", "who_key": "BOTNER E TED", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 548444.1322999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000079/0000717423-26-000079-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000093751-26-000269", "src": "13DG", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Murphy OIL Corp", "who_key": "MURPHY OIL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MURPHY OIL CORP takes a 5.1% passive stake in MUR", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/0000093751-26-000269-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0000315066-26-001255", "src": "13DG", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "FMR LLC moves to a 2.2% passive stake in MUR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001255-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "13DG-0002100121-26-000460", "src": "13DG", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Murphy OIL Corp", "who_key": "MURPHY OIL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MURPHY OIL CORP crosses 5% of MUR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/0002100121-26-000460-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "0000717423-26-000065", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Claiborne P. Deming", "who_key": "DEMING CLAIBORNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000065/0000717423-26-000065-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0000717423-26-000066", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Michelle A. Earley", "who_key": "Earley Michelle A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000066/0000717423-26-000066-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0000717423-26-000067", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Jeffrey W. Nolan", "who_key": "Nolan Jeffrey W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000067/0000717423-26-000067-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "13DG-0000102909-26-001875", "src": "13DG", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Murphy OIL Corp", "who_key": "MURPHY OIL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MURPHY OIL CORP adjusts its stake in MUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/0000102909-26-001875-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0000717423-26-000059", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Daniel R. Hanchera", "who_key": "Hanchera Daniel R", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1598923.872, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The president cashes out $1.6M of MUR", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000059/0000717423-26-000059-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340790}, {"id": "0000717423-26-000057", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Maria A. Martinez", "who_key": "Martinez Maria A", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 300649.8944, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President trims $301K of MUR", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000057/0000717423-26-000057-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "0000717423-26-000055", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Robert Madison Murphy", "who_key": "MURPHY ROBERT MADISON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000055/0000717423-26-000055-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381110}, {"id": "0000717423-26-000053", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Robert Madison Murphy", "who_key": "MURPHY ROBERT MADISON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000053/0000717423-26-000053-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383990}, {"id": "0000717423-26-000044", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Lawrence R. Dickerson", "who_key": "DICKERSON LAWRENCE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000044/0000717423-26-000044-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389750}, {"id": "0000717423-26-000046", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Elisabeth W. Keller", "who_key": "Keller Elisabeth W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000046/0000717423-26-000046-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389750}, {"id": "0000717423-26-000047", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Robert Madison Murphy", "who_key": "MURPHY ROBERT MADISON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000047/0000717423-26-000047-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389750}, {"id": "0000717423-26-000049", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Robert N. Ryan Jr", "who_key": "RYAN ROBERT N JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000049/0000717423-26-000049-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389750}, {"id": "0000717423-26-000051", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Robert B. Tudor III", "who_key": "Tudor Robert B III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000051/0000717423-26-000051-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389750}, {"id": "0000717423-26-000043", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Claiborne P. Deming", "who_key": "DEMING CLAIBORNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000043/0000717423-26-000043-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391190}, {"id": "0000717423-26-000045", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Michelle A. Earley", "who_key": "Earley Michelle A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000045/0000717423-26-000045-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391190}, {"id": "0000717423-26-000048", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Jeffrey W. Nolan", "who_key": "Nolan Jeffrey W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000048/0000717423-26-000048-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391190}, {"id": "0000717423-26-000050", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Laura A. Sugg", "who_key": "SUGG LAURA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000050/0000717423-26-000050-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391190}, {"id": "0000717423-26-000028", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Paul D. Vaughan", "who_key": "Vaughan Paul D.", "role": "Vice President & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59943.1665, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000028/0000717423-26-000028-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392630}, {"id": "0000717423-26-000029", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "E. Ted Botner", "who_key": "BOTNER E TED", "role": "EVP General Counsel & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 190285.7511, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000029/0000717423-26-000029-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392630}, {"id": "0000717423-26-000030", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Eric M. Hambly", "who_key": "Hambly Eric M", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 420804.0335, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on MUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000071742326000030/0000717423-26-000030-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392630}], "recent_buys": [{"id": "0001127602-25-008323", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Jeffrey W. Nolan", "who_key": "Nolan Jeffrey W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 233947.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $234K of MUR", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760225008323/0001127602-25-008323-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875030}, {"id": "0001127602-25-003483", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Meenambigai Palanivelu", "who_key": "Palanivelu Meenambigai", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 41999.1, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MUR gets $42K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760225003483/0001127602-25-003483-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915350}, {"id": "0001127602-25-003452", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Claiborne P. Deming", "who_key": "DEMING CLAIBORNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2651415.0, "score": 56.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 3 insiders into MUR", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760225003452/0001127602-25-003452-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915350}, {"id": "0001127602-20-011559", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "John B. Gardner", "who_key": "GARDNER JOHN B", "role": "Vice President & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49897.6565, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying MUR \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760220011559/0001127602-20-011559-index.htm", "trade_date": "2020-03-19", "timestamp": "2020-03-19", "mins": 3484310}, {"id": "0001127602-20-011300", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Neal E. Schmale", "who_key": "Schmale Neal E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 198608.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "5 insiders pile into MUR", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760220011300/0001127602-20-011300-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485750}, {"id": "0001127602-20-011298", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "E. Ted Botner", "who_key": "BOTNER E TED", "role": "Vice President & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98588.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying MUR \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760220011298/0001127602-20-011298-index.htm", "trade_date": "2020-03-18", "timestamp": "2020-03-18", "mins": 3485750}, {"id": "0001127602-20-011120", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Neal E. Schmale", "who_key": "Schmale Neal E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 139225.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MUR draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760220011120/0001127602-20-011120-index.htm", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487190}, {"id": "0001127602-20-010930", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Barry f.r. Jeffery", "who_key": "JEFFERY BARRY F.R.", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 33375.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MUR draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760220010930/0001127602-20-010930-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492950}, {"id": "0001127602-20-010560", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Neal E. Schmale", "who_key": "Schmale Neal E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 488295.0, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MUR draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760220010560/0001127602-20-010560-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492950}, {"id": "0001127602-20-010529", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Robert Madison Murphy", "who_key": "MURPHY ROBERT MADISON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1011200.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "8 insiders pile into MUR", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760220010529/0001127602-20-010529-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494390}, {"id": "0001127602-20-008510", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Robert Madison Murphy", "who_key": "MURPHY ROBERT MADISON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50958.95, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider cluster: 9 buying MUR", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760220008510/0001127602-20-008510-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513110}, {"id": "0001127602-18-033764", "src": "INSIDERS", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP /DE", "who": "Claiborne P. Deming", "who_key": "DEMING CLAIBORNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 316036.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 9 insiders into MUR", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760218033764/0001127602-18-033764-index.htm", "trade_date": "2018-11-19", "timestamp": "2018-11-19", "mins": 4184150}], "institutional": [{"id": "13DG-0002100119-26-001700", "src": "13DG", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Murphy OIL Corp", "who_key": "MURPHY OIL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MURPHY OIL CORP takes a 5% passive stake in MUR", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/0002100119-26-001700-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0000052388-26-000288", "src": "13DG", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of MUR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000288-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000093751-26-000269", "src": "13DG", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Murphy OIL Corp", "who_key": "MURPHY OIL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MURPHY OIL CORP takes a 5.1% passive stake in MUR", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/0000093751-26-000269-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0000315066-26-001255", "src": "13DG", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "FMR LLC moves to a 2.2% passive stake in MUR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001255-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260150}, {"id": "13DG-0002100121-26-000460", "src": "13DG", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Murphy OIL Corp", "who_key": "MURPHY OIL CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MURPHY OIL CORP crosses 5% of MUR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/0002100121-26-000460-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-001875", "src": "13DG", "ticker": "MUR", "cik": "717423", "company": "MURPHY OIL CORP", "company_raw": "MURPHY OIL CORP", "who": "Murphy OIL Corp", "who_key": "MURPHY OIL CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MURPHY OIL CORP adjusts its stake in MUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/717423/0000102909-26-001875-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Murphy Oil Corporation Common Stock", "new_value": "MURPHY OIL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000717423", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000717423", "applied": 1, "detected_at": "2026-10-26T09:56:39.480065"}]}, "key_people": [{"who": "Claiborne P. Deming", "who_key": "DEMING CLAIBORNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 18430759.0, "sold": 82105555.7732, "net": -63674796.773200005, "trades": 35, "top_score": 60.3, "lean": "selling", "history": [{"action": "BUY", "amount": 2651415.0, "date": "2025-02-05", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760225003452/0001127602-25-003452-index.htm"}, {"action": "BUY", "amount": 316036.0, "date": "2018-11-19", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760218033764/0001127602-18-033764-index.htm"}, {"action": "BUY", "amount": 1207400.0, "date": "2014-05-16", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760214018036/0001127602-14-018036-index.htm"}, {"action": "BUY", "amount": 1700185.5, "date": "2014-02-07", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760214005259/0001127602-14-005259-index.htm"}, {"action": "BUY", "amount": 1241422.0, "date": "2013-11-12", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213031423/0001127602-13-031423-index.htm"}, {"action": "BUY", "amount": 1551777.5, "date": "2013-11-12", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213031449/0001127602-13-031449-index.htm"}, {"action": "BUY", "amount": 1915948.0, "date": "2013-05-10", "score": 54.8, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213016598/0001127602-13-016598-index.htm"}, {"action": "BUY", "amount": 1217200.0, "date": "2013-02-27", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213008637/0001127602-13-008637-index.htm"}, {"action": "BUY", "amount": 4827425.0, "date": "2013-02-14", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213006207/0001127602-13-006207-index.htm"}, {"action": "BUY", "amount": 1801950.0, "date": "2013-02-14", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213008635/0001127602-13-008635-index.htm"}, {"action": "SELL", "amount": 539328.2275, "date": "2011-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211018409/0001127602-11-018409-index.htm"}, {"action": "SELL", "amount": 1183727.3508000001, "date": "2011-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211009707/0001127602-11-009707-index.htm"}, {"action": "SELL", "amount": 4112938.07, "date": "2010-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210031263/0001127602-10-031263-index.htm"}, {"action": "SELL", "amount": 6625835.8819, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210029583/0001127602-10-029583-index.htm"}, {"action": "SELL", "amount": 962280.0, "date": "2010-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210026027/0001127602-10-026027-index.htm"}, {"action": "SELL", "amount": 4904476.5, "date": "2010-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210025484/0001127602-10-025484-index.htm"}, {"action": "SELL", "amount": 2548613.694, "date": "2010-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210025302/0001127602-10-025302-index.htm"}, {"action": "SELL", "amount": 1890090.0, "date": "2010-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210025168/0001127602-10-025168-index.htm"}, {"action": "SELL", "amount": 1870665.0, "date": "2010-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210024344/0001127602-10-024344-index.htm"}, {"action": "SELL", "amount": 8791407.063, "date": "2010-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210024057/0001127602-10-024057-index.htm"}, {"action": "SELL", "amount": 5848511.424000001, "date": "2010-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210023620/0001127602-10-023620-index.htm"}, {"action": "SELL", "amount": 8238814.5396, "date": "2010-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210018056/0001127602-10-018056-index.htm"}, {"action": "SELL", "amount": 290178.0, "date": "2010-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210012102/0001127602-10-012102-index.htm"}, {"action": "SELL", "amount": 1017495.0, "date": "2010-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520810010414/0001225208-10-010414-index.htm"}, {"action": "SELL", "amount": 1523250.0, "date": "2010-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520810010292/0001225208-10-010292-index.htm"}], "latest": {"action": "BUY", "amount": 2651415.0, "date": "2025-02-05", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760225003452/0001127602-25-003452-index.htm"}}, {"who": "Robert Madison Murphy", "who_key": "MURPHY ROBERT MADISON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1951413.626, "sold": 59863034.7155, "net": -57911621.089499995, "trades": 50, "top_score": 52.1, "lean": "selling", "history": [{"action": "SELL", "amount": 4329900.0, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760223022260/0001127602-23-022260-index.htm"}, {"action": "SELL", "amount": 2402050.0, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760222025185/0001127602-22-025185-index.htm"}, {"action": "SELL", "amount": 3300000.0, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760222024303/0001127602-22-024303-index.htm"}, {"action": "SELL", "amount": 1769232.0, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760222016038/0001127602-22-016038-index.htm"}, {"action": "SELL", "amount": 1507350.0, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760221010618/0001127602-21-010618-index.htm"}, {"action": "BUY", "amount": 1011200.0, "date": "2020-03-12", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760220010529/0001127602-20-010529-index.htm"}, {"action": "BUY", "amount": 50958.95, "date": "2020-02-28", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760220008510/0001127602-20-008510-index.htm"}, {"action": "SELL", "amount": 180591.4, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760217031497/0001127602-17-031497-index.htm"}, {"action": "BUY", "amount": 889254.676, "date": "2016-08-09", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760216060020/0001127602-16-060020-index.htm"}, {"action": "SELL", "amount": 2276709.75, "date": "2012-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212033923/0001127602-12-033923-index.htm"}, {"action": "SELL", "amount": 3483360.0, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212033753/0001127602-12-033753-index.htm"}, {"action": "SELL", "amount": 3199936.3885, "date": "2012-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212006520/0001127602-12-006520-index.htm"}, {"action": "SELL", "amount": 2340000.0, "date": "2011-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211014239/0001127602-11-014239-index.htm"}, {"action": "SELL", "amount": 3670454.5599999996, "date": "2011-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211008625/0001127602-11-008625-index.htm"}, {"action": "SELL", "amount": 29700.0, "date": "2011-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211008530/0001127602-11-008530-index.htm"}, {"action": "SELL", "amount": 3701200.0, "date": "2011-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211007606/0001127602-11-007606-index.htm"}, {"action": "SELL", "amount": 201000.0, "date": "2010-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210028435/0001127602-10-028435-index.htm"}, {"action": "SELL", "amount": 4703504.0, "date": "2010-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210023331/0001127602-10-023331-index.htm"}, {"action": "SELL", "amount": 2944759.89, "date": "2010-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520810010185/0001225208-10-010185-index.htm"}, {"action": "SELL", "amount": 504004.2, "date": "2010-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520810010074/0001225208-10-010074-index.htm"}, {"action": "SELL", "amount": 3301398.617, "date": "2010-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520810009379/0001225208-10-009379-index.htm"}, {"action": "SELL", "amount": 668926.5, "date": "2009-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520809022096/0001225208-09-022096-index.htm"}, {"action": "SELL", "amount": 1544224.5, "date": "2008-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520808008978/0001225208-08-008978-index.htm"}, {"action": "SELL", "amount": 2050053.0315, "date": "2007-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520807008486/0001225208-07-008486-index.htm"}, {"action": "SELL", "amount": 6904023.3575, "date": "2007-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520807008074/0001225208-07-008074-index.htm"}], "latest": {"action": "SELL", "amount": 4329900.0, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760223022260/0001127602-23-022260-index.htm"}}, {"who": "Steven A. Cosse", "who_key": "COSSE STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 155000.0, "sold": 32021075.7393, "net": -31866075.7393, "trades": 23, "top_score": 43.1, "lean": "selling", "history": [{"action": "BUY", "amount": 155000.0, "date": "2016-02-11", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760216040636/0001127602-16-040636-index.htm"}, {"action": "SELL", "amount": 237213.184, "date": "2014-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760214027910/0001127602-14-027910-index.htm"}, {"action": "SELL", "amount": 330455.3847, "date": "2014-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760214021074/0001127602-14-021074-index.htm"}, {"action": "SELL", "amount": 272902.8642, "date": "2014-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760214012299/0001127602-14-012299-index.htm"}, {"action": "SELL", "amount": 47887.745, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213004211/0001127602-13-004211-index.htm"}, {"action": "SELL", "amount": 86127.723, "date": "2013-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213003057/0001127602-13-003057-index.htm"}, {"action": "SELL", "amount": 55526.375400000004, "date": "2013-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213002264/0001127602-13-002264-index.htm"}, {"action": "SELL", "amount": 691680.5812, "date": "2012-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212034384/0001127602-12-034384-index.htm"}, {"action": "SELL", "amount": 609115.0226, "date": "2012-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212031104/0001127602-12-031104-index.htm"}, {"action": "SELL", "amount": 856679.3052000001, "date": "2012-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212028844/0001127602-12-028844-index.htm"}, {"action": "SELL", "amount": 635753.554, "date": "2012-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212026508/0001127602-12-026508-index.htm"}, {"action": "SELL", "amount": 626682.0, "date": "2012-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212006238/0001127602-12-006238-index.htm"}, {"action": "SELL", "amount": 610954.0, "date": "2012-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212004193/0001127602-12-004193-index.htm"}, {"action": "SELL", "amount": 1105754.0, "date": "2011-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211031314/0001127602-11-031314-index.htm"}, {"action": "SELL", "amount": 1108480.0, "date": "2011-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211030810/0001127602-11-030810-index.htm"}, {"action": "SELL", "amount": 1108644.0, "date": "2011-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211029360/0001127602-11-029360-index.htm"}, {"action": "SELL", "amount": 6659271.0, "date": "2011-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211006523/0001127602-11-006523-index.htm"}, {"action": "SELL", "amount": 1690605.0, "date": "2010-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210022467/0001127602-10-022467-index.htm"}, {"action": "SELL", "amount": 841554.0, "date": "2010-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210021713/0001127602-10-021713-index.htm"}, {"action": "SELL", "amount": 832125.0, "date": "2010-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210017638/0001127602-10-017638-index.htm"}, {"action": "SELL", "amount": 4588285.0, "date": "2008-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520808008826/0001225208-08-008826-index.htm"}, {"action": "SELL", "amount": 4535664.0, "date": "2008-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520808002718/0001225208-08-002718-index.htm"}, {"action": "SELL", "amount": 4489716.0, "date": "2008-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520808002591/0001225208-08-002591-index.htm"}], "latest": {"action": "BUY", "amount": 155000.0, "date": "2016-02-11", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760216040636/0001127602-16-040636-index.htm"}}, {"who": "Roger W. Jenkins", "who_key": "Jenkins Roger W.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 485400.0, "sold": 24882969.0965, "net": -24397569.0965, "trades": 9, "top_score": 60.1, "lean": "selling", "history": [{"action": "SELL", "amount": 4443054.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760224007909/0001127602-24-007909-index.htm"}, {"action": "SELL", "amount": 7578615.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760222025562/0001127602-22-025562-index.htm"}, {"action": "SELL", "amount": 9689062.5, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760222016046/0001127602-22-016046-index.htm"}, {"action": "SELL", "amount": 1659300.0, "date": "2022-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760222003774/0001127602-22-003774-index.htm"}, {"action": "BUY", "amount": 485400.0, "date": "2015-08-03", "score": 60.1, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760215023938/0001127602-15-023938-index.htm"}, {"action": "SELL", "amount": 705602.5938, "date": "2013-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213024990/0001127602-13-024990-index.htm"}, {"action": "SELL", "amount": 331827.9678, "date": "2013-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213013708/0001127602-13-013708-index.htm"}, {"action": "SELL", "amount": 112454.0374, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212028849/0001127602-12-028849-index.htm"}, {"action": "SELL", "amount": 363052.9975, "date": "2012-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212004339/0001127602-12-004339-index.htm"}], "latest": {"action": "SELL", "amount": 4443054.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760224007909/0001127602-24-007909-index.htm"}}, {"who": "Billy H. Stobaugh", "who_key": "STOBAUGH BILLY H", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23209567.9147, "net": -23209567.9147, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 379213.305, "date": "2014-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760214021222/0001127602-14-021222-index.htm"}, {"action": "SELL", "amount": 919077.0, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760214016541/0001127602-14-016541-index.htm"}, {"action": "SELL", "amount": 452082.214, "date": "2013-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213032895/0001127602-13-032895-index.htm"}, {"action": "SELL", "amount": 303438.6495, "date": "2013-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213016433/0001127602-13-016433-index.htm"}, {"action": "SELL", "amount": 52519.4262, "date": "2013-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213003086/0001127602-13-003086-index.htm"}, {"action": "SELL", "amount": 318165.12, "date": "2012-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212024070/0001127602-12-024070-index.htm"}, {"action": "SELL", "amount": 1103832.0, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211029877/0001127602-11-029877-index.htm"}, {"action": "SELL", "amount": 3709494.9999999995, "date": "2011-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211008902/0001127602-11-008902-index.htm"}, {"action": "SELL", "amount": 1781700.0, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210023050/0001127602-10-023050-index.htm"}, {"action": "SELL", "amount": 5569680.0, "date": "2008-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520808009420/0001225208-08-009420-index.htm"}, {"action": "SELL", "amount": 4119588.0000000005, "date": "2007-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520807008485/0001225208-07-008485-index.htm"}, {"action": "SELL", "amount": 1130417.2, "date": "2007-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520807001225/0001225208-07-001225-index.htm"}, {"action": "SELL", "amount": 3370360.0, "date": "2006-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520806005494/0001225208-06-005494-index.htm"}], "latest": {"action": "SELL", "amount": 379213.305, "date": "2014-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760214021222/0001127602-14-021222-index.htm"}}, {"who": "David M. Wood", "who_key": "Wood David M.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19729840.75, "net": -19729840.75, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1493455.0, "date": "2012-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212003346/0001127602-12-003346-index.htm"}, {"action": "SELL", "amount": 2044548.0, "date": "2010-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210027433/0001127602-10-027433-index.htm"}, {"action": "SELL", "amount": 1501375.0, "date": "2010-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210023624/0001127602-10-023624-index.htm"}, {"action": "SELL", "amount": 1700400.0, "date": "2009-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520809020273/0001225208-09-020273-index.htm"}, {"action": "SELL", "amount": 714974.75, "date": "2009-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520809006646/0001225208-09-006646-index.htm"}, {"action": "SELL", "amount": 12275088.0, "date": "2008-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520808005314/0001225208-08-005314-index.htm"}], "latest": {"action": "SELL", "amount": 1493455.0, "date": "2012-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212003346/0001127602-12-003346-index.htm"}}, {"who": "John W. Eckart", "who_key": "ECKART JOHN W", "role": "Senior VP & Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13847099.0636, "net": -13847099.0636, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 173878.0516, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213031859/0001127602-13-031859-index.htm"}, {"action": "SELL", "amount": 16887.752, "date": "2012-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212034403/0001127602-12-034403-index.htm"}, {"action": "SELL", "amount": 1947536.5, "date": "2012-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212023987/0001127602-12-023987-index.htm"}, {"action": "SELL", "amount": 792378.0, "date": "2011-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211032063/0001127602-11-032063-index.htm"}, {"action": "SELL", "amount": 2211330.0, "date": "2011-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211009370/0001127602-11-009370-index.htm"}, {"action": "SELL", "amount": 3000596.4, "date": "2010-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210021718/0001127602-10-021718-index.htm"}, {"action": "SELL", "amount": 1849377.0, "date": "2009-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520809022183/0001225208-09-022183-index.htm"}, {"action": "SELL", "amount": 1918984.0, "date": "2008-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520808008979/0001225208-08-008979-index.htm"}, {"action": "SELL", "amount": 886378.8, "date": "2008-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520808002262/0001225208-08-002262-index.htm"}, {"action": "SELL", "amount": 513825.99999999994, "date": "2007-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520807001219/0001225208-07-001219-index.htm"}, {"action": "SELL", "amount": 535926.5599999999, "date": "2006-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520806000795/0001225208-06-000795-index.htm"}], "latest": {"action": "SELL", "amount": 173878.0516, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213031859/0001127602-13-031859-index.htm"}}, {"who": "Kevin G. Fitzgerald", "who_key": "FITZGERALD KEVIN G", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11789591.6658, "net": -11789591.6658, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32766.3658, "date": "2013-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213003073/0001127602-13-003073-index.htm"}, {"action": "SELL", "amount": 653711.3, "date": "2012-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212034392/0001127602-12-034392-index.htm"}, {"action": "SELL", "amount": 660958.8, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212031111/0001127602-12-031111-index.htm"}, {"action": "SELL", "amount": 750296.4, "date": "2012-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760212029009/0001127602-12-029009-index.htm"}, {"action": "SELL", "amount": 836916.0, "date": "2011-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211031130/0001127602-11-031130-index.htm"}, {"action": "SELL", "amount": 2940744.0000000005, "date": "2011-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760211008515/0001127602-11-008515-index.htm"}, {"action": "SELL", "amount": 567515.0, "date": "2010-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210022464/0001127602-10-022464-index.htm"}, {"action": "SELL", "amount": 553850.0, "date": "2010-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760210021725/0001127602-10-021725-index.htm"}, {"action": "SELL", "amount": 3120033.8, "date": "2008-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520808008827/0001225208-08-008827-index.htm"}, {"action": "SELL", "amount": 1672800.0, "date": "2005-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000122520805002211/0001225208-05-002211-index.htm"}], "latest": {"action": "SELL", "amount": 32766.3658, "date": "2013-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/717423/000112760213003073/0001127602-13-003073-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000084", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "FORM 8-K", "accession": "0000950103-26-012805", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000288", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053437", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053431", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000075", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-17", "title": "FORM S-8", "accession": "0000950103-26-009159", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0001628280-26-042851", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0000950103-26-008854", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035154", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000269", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031370", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031363", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001255", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000460", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0000717423-26-000065", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001875", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001193125-26-127254", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001193125-26-127248", "price_sensitive": false}], "performance": {"ticker": "MUR", "has_prices": true, "summary": {"n": 26, "avg": 1.5025951981831063, "win_rate": 1.0, "best": 6.13034188034188, "worst": 0.05434439178515005, "as_of": "2026-08-07"}, "buys": [{"who": "Nolan Jeffrey W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 233947.0, "date": "2025-03-05", "score": 43.7, "ref_price": 24.02, "return": 0.38925895087427137}, {"who": "Palanivelu Meenambigai", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 41999.1, "date": "2025-02-05", "score": 40.3, "ref_price": 26.68, "return": 0.25074962518740623}, {"who": "DEMING CLAIBORNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2651415.0, "date": "2025-02-05", "score": 56.9, "ref_price": 26.68, "return": 0.25074962518740623}, {"who": "GARDNER JOHN B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Treasurer", "amount": 49897.6565, "date": "2020-03-19", "score": 50.9, "ref_price": 5.57, "return": 4.991023339317773}, {"who": "Schmale Neal E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198608.0, "date": "2020-03-18", "score": 46.0, "ref_price": 4.68, "return": 6.13034188034188}, {"who": "BOTNER E TED", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Secretary", "amount": 98588.0, "date": "2020-03-18", "score": 48.3, "ref_price": 4.68, "return": 6.13034188034188}, {"who": "Schmale Neal E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 139225.0, "date": "2020-03-17", "score": 43.2, "ref_price": 5.55, "return": 5.012612612612612}, {"who": "JEFFERY BARRY F.R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 33375.0, "date": "2020-03-13", "score": 40.3, "ref_price": 7.6, "return": 3.3907894736842104}, {"who": "Schmale Neal E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 488295.0, "date": "2020-03-13", "score": 61.9, "ref_price": 7.6, "return": 3.3907894736842104}, {"who": "MURPHY ROBERT MADISON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1011200.0, "date": "2020-03-12", "score": 52.1, "ref_price": 6.42, "return": 4.197819314641744}, {"who": "MURPHY ROBERT MADISON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50958.95, "date": "2020-02-28", "score": 40.0, "ref_price": 18.85, "return": 0.7702917771883286}, {"who": "DEMING CLAIBORNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 316036.0, "date": "2018-11-19", "score": 45.2, "ref_price": 31.65, "return": 0.05434439178515005}, {"who": "MURPHY ROBERT MADISON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 889254.676, "date": "2016-08-09", "score": 52.1, "ref_price": 28.22, "return": 0.18249468462083623}, {"who": "Schmale Neal E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 232500.0, "date": "2016-02-11", "score": 49.6, "ref_price": 25.63, "return": 0.30198985563792424}, {"who": "COSSE STEVEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155000.0, "date": "2016-02-11", "score": 43.1, "ref_price": 25.63, "return": 0.30198985563792424}, {"who": "Jenkins Roger W.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO", "amount": 485400.0, "date": "2015-08-03", "score": 60.1, "ref_price": 25.63, "return": 0.30198985563792424}, {"who": "DEMING CLAIBORNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1207400.0, "date": "2014-05-16", "score": 52.1, "ref_price": 25.63, "return": 0.30198985563792424}, {"who": "DEMING CLAIBORNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1700185.5, "date": "2014-02-07", "score": 54.1, "ref_price": 25.63, "return": 0.30198985563792424}, {"who": "DEMING CLAIBORNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1551777.5, "date": "2013-11-12", "score": 53.5, "ref_price": 25.63, "return": 0.30198985563792424}, {"who": "DEMING CLAIBORNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1241422.0, "date": "2013-11-12", "score": 52.3, "ref_price": 25.63, "return": 0.30198985563792424}, {"who": "DEMING CLAIBORNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1915948.0, "date": "2013-05-10", "score": 54.8, "ref_price": 25.63, "return": 0.30198985563792424}, {"who": "DEMING CLAIBORNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1217200.0, "date": "2013-02-27", "score": 52.2, "ref_price": 25.63, "return": 0.30198985563792424}, {"who": "DEMING CLAIBORNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1801950.0, "date": "2013-02-14", "score": 54.2, "ref_price": 25.63, "return": 0.30198985563792424}, {"who": "DEMING CLAIBORNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4827425.0, "date": "2013-02-14", "score": 60.3, "ref_price": 25.63, "return": 0.30198985563792424}, {"who": "NOLAN WILLIAM C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45616.0, "date": "2009-11-20", "score": 42.1, "ref_price": 25.63, "return": 0.30198985563792424}, {"who": "NOLAN WILLIAM C JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68496.0, "date": "2008-09-26", "score": 52.1, "ref_price": 25.63, "return": 0.30198985563792424}]}, "price_series": [{"date": "2016-08-01", "close": 25.63, "volume": 4135626.0}, {"date": "2016-08-02", "close": 25.73, "volume": 6803920.0}, {"date": "2016-08-03", "close": 26.57, "volume": 3611762.0}, {"date": "2016-08-04", "close": 27.05, "volume": 5208608.0}, {"date": "2016-08-05", "close": 27.82, "volume": 3758943.0}, {"date": "2016-08-08", "close": 28.48, "volume": 3730826.0}, {"date": "2016-08-09", "close": 28.22, "volume": 2735763.0}, {"date": "2016-08-10", "close": 27.69, "volume": 2894206.0}, {"date": "2016-08-11", "close": 28.58, "volume": 2540206.0}, {"date": "2016-08-12", "close": 28.66, "volume": 3005538.0}, {"date": "2016-08-15", "close": 29.12, "volume": 1910229.0}, {"date": "2016-08-16", "close": 28.97, "volume": 2212353.0}, {"date": "2016-08-17", "close": 29.07, "volume": 2513270.0}, {"date": "2016-08-18", "close": 30.47, "volume": 2744445.0}, {"date": "2016-08-19", "close": 30.06, "volume": 2348458.0}, {"date": "2016-08-22", "close": 29.07, "volume": 2774211.0}, {"date": "2016-08-23", "close": 29.82, "volume": 2659426.0}, {"date": "2016-08-24", "close": 29.02, "volume": 1878168.0}, {"date": "2016-08-25", "close": 28.94, "volume": 1681817.0}, {"date": "2016-08-26", "close": 28.84, "volume": 1936176.0}, {"date": "2016-08-29", "close": 28.93, "volume": 2300833.0}, {"date": "2016-08-30", "close": 28.31, "volume": 2948374.0}, {"date": "2016-08-31", "close": 26.72, "volume": 4472234.0}, {"date": "2016-09-01", "close": 26.39, "volume": 3658013.0}, {"date": "2016-09-02", "close": 26.8, "volume": 3146029.0}, {"date": "2016-09-06", "close": 27.33, "volume": 2557109.0}, {"date": "2016-09-07", "close": 27.85, "volume": 3234716.0}, {"date": "2016-09-08", "close": 29.75, "volume": 3944888.0}, {"date": "2016-09-09", "close": 27.94, "volume": 4174513.0}, {"date": "2016-09-12", "close": 28.27, "volume": 2601883.0}, {"date": "2016-09-13", "close": 26.14, "volume": 4437872.0}, {"date": "2016-09-14", "close": 25.14, "volume": 5387047.0}, {"date": "2016-09-15", "close": 25.89, "volume": 3000048.0}, {"date": "2016-09-16", "close": 26.19, "volume": 3953547.0}, {"date": "2016-09-19", "close": 25.65, "volume": 1842760.0}, {"date": "2016-09-20", "close": 25.19, "volume": 2049485.0}, {"date": "2016-09-21", "close": 26.41, "volume": 3273134.0}, {"date": "2016-09-22", "close": 27.55, "volume": 4683129.0}, {"date": "2016-09-23", "close": 26.08, "volume": 5697768.0}, {"date": "2016-09-26", "close": 26.65, "volume": 2838735.0}, {"date": "2016-09-27", "close": 25.98, "volume": 3463654.0}, {"date": "2016-09-28", "close": 28.91, "volume": 6312676.0}, {"date": "2016-09-29", "close": 30.33, "volume": 5724811.0}, {"date": "2016-09-30", "close": 30.4, "volume": 3827380.0}, {"date": "2016-10-03", "close": 30.87, "volume": 2485366.0}, {"date": "2016-10-04", "close": 29.87, "volume": 2982457.0}, {"date": "2016-10-05", "close": 30.45, "volume": 2879129.0}, {"date": "2016-10-06", "close": 29.91, "volume": 3776943.0}, {"date": "2016-10-07", "close": 29.51, "volume": 2862191.0}, {"date": "2016-10-10", "close": 30.27, "volume": 2007620.0}, {"date": "2016-10-11", "close": 29.29, "volume": 2207339.0}, {"date": "2016-10-12", "close": 28.72, "volume": 2516437.0}, {"date": "2016-10-13", "close": 28.66, "volume": 2480823.0}, {"date": "2016-10-14", "close": 28.98, "volume": 2477466.0}, {"date": "2016-10-17", "close": 28.22, "volume": 1775757.0}, {"date": "2016-10-18", "close": 28.2, "volume": 2095094.0}, {"date": "2016-10-19", "close": 29.32, "volume": 3107593.0}, {"date": "2016-10-20", "close": 29.35, "volume": 2468978.0}, {"date": "2016-10-21", "close": 29.21, "volume": 2253237.0}, {"date": "2016-10-24", "close": 29.45, "volume": 3489848.0}, {"date": "2016-10-25", "close": 28.73, "volume": 3193045.0}, {"date": "2016-10-26", "close": 29.71, "volume": 5376428.0}, {"date": "2016-10-27", "close": 27.6, "volume": 8332103.0}, {"date": "2016-10-28", "close": 26.89, "volume": 4716742.0}, {"date": "2016-10-31", "close": 25.87, "volume": 3660594.0}, {"date": "2016-11-01", "close": 26.17, "volume": 3919872.0}, {"date": "2016-11-02", "close": 25.84, "volume": 3244660.0}, {"date": "2016-11-03", "close": 27.06, "volume": 5149235.0}, {"date": "2016-11-04", "close": 26.01, "volume": 5658481.0}, {"date": "2016-11-07", "close": 26.77, "volume": 2621134.0}, {"date": "2016-11-08", "close": 26.95, "volume": 2716187.0}, {"date": "2016-11-09", "close": 27.97, "volume": 2944844.0}, {"date": "2016-11-10", "close": 28.71, "volume": 3149316.0}, {"date": "2016-11-11", "close": 27.41, "volume": 2798999.0}, {"date": "2016-11-14", "close": 28.33, "volume": 2484078.0}, {"date": "2016-11-15", "close": 30.91, "volume": 6047151.0}, {"date": "2016-11-16", "close": 30.13, "volume": 3957728.0}, {"date": "2016-11-17", "close": 30.3, "volume": 2984743.0}, {"date": "2016-11-18", "close": 30.73, "volume": 3899960.0}, {"date": "2016-11-21", "close": 31.66, "volume": 2971304.0}, {"date": "2016-11-22", "close": 30.91, "volume": 3580372.0}, {"date": "2016-11-23", "close": 31.27, "volume": 1999555.0}, {"date": "2016-11-25", "close": 30.75, "volume": 961748.0}, {"date": "2016-11-28", "close": 29.7, "volume": 2682280.0}, {"date": "2016-11-29", "close": 29.42, "volume": 3230987.0}, {"date": "2016-11-30", "close": 33.91, "volume": 5909386.0}, {"date": "2016-12-01", "close": 33.01, "volume": 3764065.0}, {"date": "2016-12-02", "close": 32.79, "volume": 2391782.0}, {"date": "2016-12-05", "close": 33.25, "volume": 3330343.0}, {"date": "2016-12-06", "close": 33.29, "volume": 2976234.0}, {"date": "2016-12-07", "close": 32.81, "volume": 3479693.0}, {"date": "2016-12-08", "close": 33.16, "volume": 1983845.0}, {"date": "2016-12-09", "close": 32.98, "volume": 1480574.0}, {"date": "2016-12-12", "close": 33.24, "volume": 2372684.0}, {"date": "2016-12-13", "close": 34.3, "volume": 2315475.0}, {"date": "2016-12-14", "close": 32.8, "volume": 2439730.0}, {"date": "2016-12-15", "close": 32.42, "volume": 5028632.0}, {"date": "2016-12-16", "close": 33.2, "volume": 4962059.0}, {"date": "2016-12-19", "close": 32.87, "volume": 1429300.0}, {"date": "2016-12-20", "close": 32.97, "volume": 1998069.0}, {"date": "2016-12-21", "close": 32.67, "volume": 1413611.0}, {"date": "2016-12-22", "close": 32.3, "volume": 1368181.0}, {"date": "2016-12-23", "close": 32.31, "volume": 958732.0}, {"date": "2016-12-27", "close": 32.81, "volume": 1485937.0}, {"date": "2016-12-28", "close": 32.03, "volume": 1449695.0}, {"date": "2016-12-29", "close": 31.47, "volume": 1840204.0}, {"date": "2016-12-30", "close": 31.13, "volume": 1685463.0}, {"date": "2017-01-03", "close": 31.63, "volume": 3122031.0}, {"date": "2017-01-04", "close": 31.61, "volume": 2433549.0}, {"date": "2017-01-05", "close": 31.63, "volume": 2542294.0}, {"date": "2017-01-06", "close": 31.4, "volume": 1523918.0}, {"date": "2017-01-09", "close": 30.56, "volume": 1652489.0}, {"date": "2017-01-10", "close": 30.8, "volume": 2254615.0}, {"date": "2017-01-11", "close": 31.06, "volume": 1909632.0}, {"date": "2017-01-12", "close": 30.92, "volume": 1535013.0}, {"date": "2017-01-13", "close": 31.13, "volume": 1541872.0}, {"date": "2017-01-17", "close": 31.15, "volume": 1674578.0}, {"date": "2017-01-18", "close": 31.24, "volume": 2249595.0}, {"date": "2017-01-19", "close": 31.6, "volume": 3272259.0}, {"date": "2017-01-20", "close": 31.82, "volume": 3524351.0}, {"date": "2017-01-23", "close": 31.3, "volume": 1990328.0}, {"date": "2017-01-24", "close": 31.96, "volume": 2723447.0}, {"date": "2017-01-25", "close": 32.18, "volume": 3366919.0}, {"date": "2017-01-26", "close": 31.1, "volume": 6815584.0}, {"date": "2017-01-27", "close": 29.98, "volume": 4769717.0}, {"date": "2017-01-30", "close": 28.41, "volume": 5876996.0}, {"date": "2017-01-31", "close": 28.91, "volume": 5888071.0}, {"date": "2017-02-01", "close": 28.84, "volume": 5336115.0}, {"date": "2017-02-02", "close": 29.28, "volume": 3185919.0}, {"date": "2017-02-03", "close": 29.7, "volume": 2307093.0}, {"date": "2017-02-06", "close": 29.09, "volume": 2043594.0}, {"date": "2017-02-07", "close": 27.95, "volume": 3686413.0}, {"date": "2017-02-08", "close": 28.27, "volume": 2864215.0}, {"date": "2017-02-09", "close": 28.24, "volume": 2475868.0}, {"date": "2017-02-10", "close": 28.48, "volume": 2607951.0}, {"date": "2017-02-13", "close": 28.42, "volume": 2311930.0}, {"date": "2017-02-14", "close": 28.44, "volume": 2245954.0}, {"date": "2017-02-15", "close": 28.19, "volume": 1674802.0}, {"date": "2017-02-16", "close": 27.99, "volume": 2548945.0}, {"date": "2017-02-17", "close": 28.09, "volume": 2380984.0}, {"date": "2017-02-21", "close": 28.57, "volume": 2151054.0}, {"date": "2017-02-22", "close": 27.75, "volume": 2350543.0}, {"date": "2017-02-23", "close": 28.4, "volume": 3537838.0}, {"date": "2017-02-24", "close": 28.15, "volume": 3260364.0}, {"date": "2017-02-27", "close": 28.77, "volume": 2748072.0}, {"date": "2017-02-28", "close": 28.29, "volume": 4061277.0}, {"date": "2017-03-01", "close": 29.31, "volume": 3232133.0}, {"date": "2017-03-02", "close": 28.16, "volume": 2922553.0}, {"date": "2017-03-03", "close": 28.04, "volume": 2069830.0}, {"date": "2017-03-06", "close": 28.23, "volume": 1710161.0}, {"date": "2017-03-07", "close": 27.74, "volume": 2044002.0}, {"date": "2017-03-08", "close": 25.87, "volume": 3539813.0}, {"date": "2017-03-09", "close": 26.65, "volume": 4814064.0}, {"date": "2017-03-10", "close": 26.57, "volume": 2828681.0}, {"date": "2017-03-13", "close": 26.4, "volume": 3451532.0}, {"date": "2017-03-14", "close": 26.27, "volume": 3149782.0}, {"date": "2017-03-15", "close": 27.14, "volume": 2980333.0}, {"date": "2017-03-16", "close": 27.1, "volume": 2614324.0}, {"date": "2017-03-17", "close": 27.23, "volume": 3948210.0}, {"date": "2017-03-20", "close": 27.33, "volume": 2358768.0}, {"date": "2017-03-21", "close": 26.49, "volume": 2171487.0}, {"date": "2017-03-22", "close": 26.41, "volume": 1997720.0}, {"date": "2017-03-23", "close": 26.04, "volume": 2167284.0}, {"date": "2017-03-24", "close": 25.76, "volume": 2229604.0}, {"date": "2017-03-27", "close": 26.25, "volume": 1988360.0}, {"date": "2017-03-28", "close": 27.26, "volume": 2859434.0}, {"date": "2017-03-29", "close": 28.25, "volume": 2316315.0}, {"date": "2017-03-30", "close": 28.28, "volume": 3837557.0}, {"date": "2017-03-31", "close": 28.59, "volume": 2290192.0}, {"date": "2017-04-03", "close": 28.26, "volume": 2186268.0}, {"date": "2017-04-04", "close": 28.71, "volume": 1956939.0}, {"date": "2017-04-05", "close": 27.88, "volume": 3305771.0}, {"date": "2017-04-06", "close": 28.23, "volume": 1545665.0}, {"date": "2017-04-07", "close": 27.85, "volume": 1741182.0}, {"date": "2017-04-10", "close": 28.36, "volume": 2184271.0}, {"date": "2017-04-11", "close": 28.38, "volume": 2272933.0}, {"date": "2017-04-12", "close": 28.1, "volume": 3050384.0}, {"date": "2017-04-13", "close": 27.56, "volume": 2396690.0}, {"date": "2017-04-17", "close": 27.93, "volume": 2019816.0}, {"date": "2017-04-18", "close": 27.74, "volume": 1986293.0}, {"date": "2017-04-19", "close": 26.88, "volume": 2269289.0}, {"date": "2017-04-20", "close": 26.77, "volume": 2163408.0}, {"date": "2017-04-21", "close": 26.97, "volume": 3986913.0}, {"date": "2017-04-24", "close": 26.74, "volume": 3195345.0}, {"date": "2017-04-25", "close": 27.35, "volume": 2148879.0}, {"date": "2017-04-26", "close": 27.21, "volume": 2989756.0}, {"date": "2017-04-27", "close": 26.45, "volume": 4863541.0}, {"date": "2017-04-28", "close": 26.18, "volume": 2452865.0}, {"date": "2017-05-01", "close": 26.09, "volume": 2658517.0}, {"date": "2017-05-02", "close": 25.91, "volume": 2620384.0}, {"date": "2017-05-03", "close": 25.7, "volume": 3051492.0}, {"date": "2017-05-04", "close": 25.3, "volume": 7249528.0}, {"date": "2017-05-05", "close": 26.18, "volume": 4450173.0}, {"date": "2017-05-08", "close": 26.8, "volume": 3601067.0}, {"date": "2017-05-09", "close": 26.63, "volume": 2218693.0}, {"date": "2017-05-10", "close": 27.4, "volume": 2872843.0}, {"date": "2017-05-11", "close": 26.93, "volume": 2090916.0}, {"date": "2017-05-12", "close": 26.58, "volume": 2362568.0}, {"date": "2017-05-15", "close": 26.62, "volume": 2758661.0}, {"date": "2017-05-16", "close": 26.18, "volume": 2474628.0}, {"date": "2017-05-17", "close": 25.98, "volume": 2198444.0}, {"date": "2017-05-18", "close": 25.91, "volume": 2457350.0}, {"date": "2017-05-19", "close": 26.82, "volume": 1836389.0}, {"date": "2017-05-22", "close": 26.77, "volume": 2416746.0}, {"date": "2017-05-23", "close": 26.46, "volume": 2502262.0}, {"date": "2017-05-24", "close": 26.24, "volume": 2966502.0}, {"date": "2017-05-25", "close": 25.15, "volume": 2943277.0}, {"date": "2017-05-26", "close": 25.31, "volume": 2192109.0}, {"date": "2017-05-30", "close": 24.67, "volume": 2283245.0}, {"date": "2017-05-31", "close": 24.41, "volume": 4570146.0}, {"date": "2017-06-01", "close": 24.77, "volume": 2336900.0}, {"date": "2017-06-02", "close": 24.06, "volume": 2087382.0}, {"date": "2017-06-05", "close": 24.22, "volume": 2280067.0}, {"date": "2017-06-06", "close": 24.82, "volume": 2795162.0}, {"date": "2017-06-07", "close": 24.12, "volume": 3820543.0}, {"date": "2017-06-08", "close": 24.07, "volume": 3289325.0}, {"date": "2017-06-09", "close": 25.21, "volume": 2467554.0}, {"date": "2017-06-12", "close": 25.59, "volume": 3519577.0}, {"date": "2017-06-13", "close": 26.31, "volume": 3356779.0}, {"date": "2017-06-14", "close": 24.89, "volume": 3587070.0}, {"date": "2017-06-15", "close": 24.33, "volume": 3982451.0}, {"date": "2017-06-16", "close": 25.36, "volume": 5662953.0}, {"date": "2017-06-19", "close": 25.42, "volume": 2531027.0}, {"date": "2017-06-20", "close": 24.85, "volume": 2868851.0}, {"date": "2017-06-21", "close": 24.65, "volume": 3761683.0}, {"date": "2017-06-22", "close": 24.52, "volume": 2694155.0}, {"date": "2017-06-23", "close": 24.85, "volume": 3152061.0}, {"date": "2017-06-26", "close": 24.4, "volume": 4528870.0}, {"date": "2017-06-27", "close": 24.25, "volume": 2806048.0}, {"date": "2017-06-28", "close": 24.78, "volume": 3426314.0}, {"date": "2017-06-29", "close": 25.65, "volume": 5718796.0}, {"date": "2017-06-30", "close": 25.63, "volume": 4166998.0}, {"date": "2017-07-03", "close": 26.25, "volume": 1200296.0}, {"date": "2017-07-05", "close": 25.29, "volume": 3608094.0}, {"date": "2017-07-06", "close": 24.8, "volume": 2877069.0}, {"date": "2017-07-07", "close": 24.47, "volume": 2772361.0}, {"date": "2017-07-10", "close": 24.6, "volume": 2342330.0}, {"date": "2017-07-11", "close": 24.58, "volume": 2802384.0}, {"date": "2017-07-12", "close": 24.72, "volume": 1877735.0}, {"date": "2017-07-13", "close": 24.99, "volume": 2437715.0}, {"date": "2017-07-14", "close": 25.42, "volume": 2280620.0}, {"date": "2017-07-17", "close": 25.14, "volume": 2872941.0}, {"date": "2017-07-18", "close": 24.67, "volume": 2165568.0}, {"date": "2017-07-19", "close": 26.33, "volume": 3653434.0}, {"date": "2017-07-20", "close": 25.84, "volume": 3937351.0}, {"date": "2017-07-21", "close": 25.36, "volume": 3308955.0}, {"date": "2017-07-24", "close": 24.96, "volume": 3279501.0}, {"date": "2017-07-25", "close": 25.72, "volume": 39160770.0}, {"date": "2017-07-26", "close": 25.57, "volume": 6000348.0}, {"date": "2017-07-27", "close": 26.54, "volume": 4389412.0}, {"date": "2017-07-28", "close": 27.14, "volume": 5723492.0}, {"date": "2017-07-31", "close": 26.58, "volume": 4318326.0}, {"date": "2017-08-01", "close": 26.28, "volume": 4402978.0}, {"date": "2017-08-02", "close": 25.68, "volume": 4933400.0}, {"date": "2017-08-03", "close": 25.72, "volume": 4492150.0}, {"date": "2017-08-04", "close": 26.43, "volume": 2617529.0}, {"date": "2017-08-07", "close": 25.87, "volume": 2358367.0}, {"date": "2017-08-08", "close": 25.95, "volume": 3352344.0}, {"date": "2017-08-09", "close": 26.13, "volume": 3805067.0}, {"date": "2017-08-10", "close": 25.67, "volume": 3290944.0}, {"date": "2017-08-11", "close": 25.56, "volume": 2701970.0}, {"date": "2017-08-14", "close": 25.22, "volume": 2024097.0}, {"date": "2017-08-15", "close": 25.01, "volume": 2215394.0}, {"date": "2017-08-16", "close": 24.64, "volume": 1420371.0}, {"date": "2017-08-17", "close": 24.08, "volume": 2007244.0}, {"date": "2017-08-18", "close": 24.03, "volume": 2415848.0}, {"date": "2017-08-21", "close": 23.17, "volume": 3207532.0}, {"date": "2017-08-22", "close": 23.11, "volume": 2248987.0}, {"date": "2017-08-23", "close": 23.32, "volume": 2782975.0}, {"date": "2017-08-24", "close": 23.32, "volume": 1444929.0}, {"date": "2017-08-25", "close": 23.15, "volume": 1978515.0}, {"date": "2017-08-28", "close": 22.75, "volume": 2235544.0}, {"date": "2017-08-29", "close": 22.63, "volume": 1782051.0}, {"date": "2017-08-30", "close": 22.63, "volume": 2303382.0}, {"date": "2017-08-31", "close": 22.66, "volume": 2229306.0}, {"date": "2017-09-01", "close": 23.34, "volume": 1614373.0}, {"date": "2017-09-05", "close": 23.5, "volume": 2041547.0}, {"date": "2017-09-06", "close": 24.51, "volume": 2270153.0}, {"date": "2017-09-07", "close": 24.79, "volume": 2418302.0}, {"date": "2017-09-08", "close": 23.46, "volume": 2878698.0}, {"date": "2017-09-11", "close": 23.45, "volume": 3103623.0}, {"date": "2017-09-12", "close": 24.41, "volume": 2290939.0}, {"date": "2017-09-13", "close": 25.35, "volume": 3003066.0}, {"date": "2017-09-14", "close": 25.53, "volume": 3293885.0}, {"date": "2017-09-15", "close": 25.44, "volume": 3292952.0}, {"date": "2017-09-18", "close": 25.82, "volume": 2377260.0}, {"date": "2017-09-19", "close": 25.67, "volume": 1768520.0}, {"date": "2017-09-20", "close": 26.09, "volume": 1596283.0}, {"date": "2017-09-21", "close": 26.29, "volume": 1714082.0}, {"date": "2017-09-22", "close": 26.19, "volume": 1486169.0}, {"date": "2017-09-25", "close": 26.73, "volume": 1688835.0}, {"date": "2017-09-26", "close": 27.08, "volume": 1898330.0}, {"date": "2017-09-27", "close": 27.43, "volume": 1676761.0}, {"date": "2017-09-28", "close": 26.99, "volume": 1331426.0}, {"date": "2017-09-29", "close": 26.56, "volume": 2224170.0}, {"date": "2017-10-02", "close": 26.59, "volume": 1769518.0}, {"date": "2017-10-03", "close": 26.61, "volume": 1379438.0}, {"date": "2017-10-04", "close": 26.79, "volume": 1699405.0}, {"date": "2017-10-05", "close": 26.68, "volume": 1621467.0}, {"date": "2017-10-06", "close": 26.04, "volume": 1330600.0}, {"date": "2017-10-09", "close": 26.08, "volume": 1436627.0}, {"date": "2017-10-10", "close": 25.86, "volume": 1786341.0}, {"date": "2017-10-11", "close": 25.75, "volume": 1164046.0}, {"date": "2017-10-12", "close": 25.72, "volume": 1537924.0}, {"date": "2017-10-13", "close": 25.64, "volume": 2003357.0}, {"date": "2017-10-16", "close": 26.0, "volume": 1678509.0}, {"date": "2017-10-17", "close": 25.93, "volume": 1592144.0}, {"date": "2017-10-18", "close": 25.76, "volume": 1903363.0}, {"date": "2017-10-19", "close": 25.76, "volume": 1596208.0}, {"date": "2017-10-20", "close": 25.73, "volume": 1637840.0}, {"date": "2017-10-23", "close": 25.59, "volume": 2994995.0}, {"date": "2017-10-24", "close": 25.42, "volume": 1871338.0}, {"date": "2017-10-25", "close": 25.02, "volume": 2123953.0}, {"date": "2017-10-26", "close": 25.07, "volume": 1851958.0}, {"date": "2017-10-27", "close": 25.57, "volume": 1933774.0}, {"date": "2017-10-30", "close": 26.15, "volume": 2222354.0}, {"date": "2017-10-31", "close": 26.75, "volume": 2751459.0}, {"date": "2017-11-01", "close": 27.39, "volume": 3466358.0}, {"date": "2017-11-02", "close": 27.82, "volume": 3462060.0}, {"date": "2017-11-03", "close": 27.6, "volume": 2552706.0}, {"date": "2017-11-06", "close": 29.15, "volume": 2854812.0}, {"date": "2017-11-07", "close": 29.24, "volume": 2335781.0}, {"date": "2017-11-08", "close": 29.04, "volume": 2499885.0}, {"date": "2017-11-09", "close": 29.8, "volume": 2622031.0}, {"date": "2017-11-10", "close": 29.14, "volume": 2305719.0}, {"date": "2017-11-13", "close": 28.95, "volume": 1997309.0}, {"date": "2017-11-14", "close": 27.79, "volume": 4031454.0}, {"date": "2017-11-15", "close": 27.59, "volume": 2175033.0}, {"date": "2017-11-16", "close": 27.75, "volume": 1913079.0}, {"date": "2017-11-17", "close": 27.99, "volume": 2012211.0}, {"date": "2017-11-20", "close": 27.89, "volume": 1661430.0}, {"date": "2017-11-21", "close": 27.79, "volume": 1932216.0}, {"date": "2017-11-22", "close": 28.2, "volume": 1585312.0}, {"date": "2017-11-24", "close": 28.67, "volume": 1068890.0}, {"date": "2017-11-27", "close": 27.79, "volume": 1975428.0}, {"date": "2017-11-28", "close": 28.13, "volume": 1805290.0}, {"date": "2017-11-29", "close": 28.12, "volume": 2653394.0}, {"date": "2017-11-30", "close": 27.95, "volume": 12342220.0}, {"date": "2017-12-01", "close": 29.23, "volume": 4388966.0}, {"date": "2017-12-04", "close": 28.9, "volume": 2726467.0}, {"date": "2017-12-05", "close": 28.94, "volume": 1640701.0}, {"date": "2017-12-06", "close": 28.21, "volume": 1796818.0}, {"date": "2017-12-07", "close": 28.1, "volume": 1436761.0}, {"date": "2017-12-08", "close": 28.44, "volume": 1415752.0}, {"date": "2017-12-11", "close": 28.85, "volume": 1150547.0}, {"date": "2017-12-12", "close": 28.62, "volume": 1526567.0}, {"date": "2017-12-13", "close": 28.3, "volume": 1542949.0}, {"date": "2017-12-14", "close": 28.42, "volume": 1517657.0}, {"date": "2017-12-15", "close": 27.93, "volume": 4357567.0}, {"date": "2017-12-18", "close": 28.87, "volume": 2282420.0}, {"date": "2017-12-19", "close": 29.1, "volume": 1242572.0}, {"date": "2017-12-20", "close": 29.8, "volume": 1915323.0}, {"date": "2017-12-21", "close": 30.59, "volume": 1926440.0}, {"date": "2017-12-22", "close": 31.16, "volume": 1307278.0}, {"date": "2017-12-26", "close": 31.98, "volume": 1458868.0}, {"date": "2017-12-27", "close": 31.59, "volume": 1357802.0}, {"date": "2017-12-28", "close": 31.65, "volume": 1229362.0}, {"date": "2017-12-29", "close": 31.05, "volume": 1910009.0}, {"date": "2018-01-02", "close": 32.15, "volume": 2186789.0}, {"date": "2018-01-03", "close": 32.44, "volume": 1703826.0}, {"date": "2018-01-04", "close": 32.78, "volume": 1912238.0}, {"date": "2018-01-05", "close": 33.05, "volume": 2241987.0}, {"date": "2018-01-08", "close": 33.32, "volume": 2683368.0}, {"date": "2018-01-09", "close": 33.67, "volume": 2707970.0}, {"date": "2018-01-10", "close": 33.67, "volume": 2243850.0}, {"date": "2018-01-11", "close": 34.27, "volume": 3107884.0}, {"date": "2018-01-12", "close": 34.61, "volume": 1889062.0}, {"date": "2018-01-16", "close": 34.07, "volume": 1891851.0}, {"date": "2018-01-17", "close": 34.95, "volume": 2068900.0}, {"date": "2018-01-18", "close": 34.69, "volume": 1948564.0}, {"date": "2018-01-19", "close": 34.3, "volume": 1349153.0}, {"date": "2018-01-22", "close": 34.68, "volume": 2329062.0}, {"date": "2018-01-23", "close": 34.7, "volume": 1297608.0}, {"date": "2018-01-24", "close": 34.77, "volume": 1933428.0}, {"date": "2018-01-25", "close": 34.21, "volume": 1626032.0}, {"date": "2018-01-26", "close": 34.79, "volume": 1405102.0}, {"date": "2018-01-29", "close": 33.81, "volume": 2587687.0}, {"date": "2018-01-30", "close": 32.6, "volume": 3951137.0}, {"date": "2018-01-31", "close": 32.1, "volume": 3740422.0}, {"date": "2018-02-01", "close": 31.46, "volume": 4761377.0}, {"date": "2018-02-02", "close": 29.49, "volume": 3719350.0}, {"date": "2018-02-05", "close": 28.33, "volume": 4596649.0}, {"date": "2018-02-06", "close": 29.11, "volume": 3885922.0}, {"date": "2018-02-07", "close": 28.28, "volume": 3875788.0}, {"date": "2018-02-08", "close": 26.69, "volume": 3075281.0}, {"date": "2018-02-09", "close": 26.34, "volume": 3999189.0}, {"date": "2018-02-12", "close": 27.3, "volume": 2264023.0}, {"date": "2018-02-13", "close": 26.21, "volume": 2712730.0}, {"date": "2018-02-14", "close": 27.22, "volume": 3128057.0}, {"date": "2018-02-15", "close": 27.11, "volume": 2610404.0}, {"date": "2018-02-16", "close": 26.59, "volume": 2031229.0}, {"date": "2018-02-20", "close": 26.35, "volume": 1788103.0}, {"date": "2018-02-21", "close": 25.18, "volume": 3148152.0}, {"date": "2018-02-22", "close": 26.12, "volume": 2936832.0}, {"date": "2018-02-23", "close": 26.37, "volume": 2196336.0}, {"date": "2018-02-26", "close": 26.44, "volume": 2190457.0}, {"date": "2018-02-27", "close": 25.75, "volume": 2723102.0}, {"date": "2018-02-28", "close": 25.35, "volume": 2676347.0}, {"date": "2018-03-01", "close": 25.82, "volume": 2162792.0}, {"date": "2018-03-02", "close": 26.38, "volume": 2034262.0}, {"date": "2018-03-05", "close": 26.42, "volume": 1723675.0}, {"date": "2018-03-06", "close": 26.03, "volume": 1381265.0}, {"date": "2018-03-07", "close": 25.17, "volume": 2098511.0}, {"date": "2018-03-08", "close": 24.72, "volume": 2244803.0}, {"date": "2018-03-09", "close": 25.31, "volume": 1613340.0}, {"date": "2018-03-12", "close": 25.51, "volume": 1280243.0}, {"date": "2018-03-13", "close": 25.65, "volume": 1941836.0}, {"date": "2018-03-14", "close": 25.69, "volume": 1625168.0}, {"date": "2018-03-15", "close": 25.26, "volume": 1440446.0}, {"date": "2018-03-16", "close": 25.91, "volume": 1833747.0}, {"date": "2018-03-19", "close": 24.97, "volume": 1518342.0}, {"date": "2018-03-20", "close": 25.2, "volume": 1730198.0}, {"date": "2018-03-21", "close": 26.67, "volume": 2201449.0}, {"date": "2018-03-22", "close": 25.68, "volume": 1771043.0}, {"date": "2018-03-23", "close": 25.81, "volume": 1998267.0}, {"date": "2018-03-26", "close": 25.91, "volume": 1432960.0}, {"date": "2018-03-27", "close": 25.72, "volume": 2034299.0}, {"date": "2018-03-28", "close": 25.37, "volume": 2043624.0}, {"date": "2018-03-29", "close": 25.84, "volume": 3668958.0}, {"date": "2018-04-02", "close": 25.14, "volume": 2898506.0}, {"date": "2018-04-03", "close": 25.73, "volume": 1866973.0}, {"date": "2018-04-04", "close": 26.03, "volume": 2434804.0}, {"date": "2018-04-05", "close": 26.95, "volume": 1823061.0}, {"date": "2018-04-06", "close": 26.56, "volume": 1931373.0}, {"date": "2018-04-09", "close": 26.95, "volume": 1854450.0}, {"date": "2018-04-10", "close": 28.17, "volume": 2305641.0}, {"date": "2018-04-11", "close": 28.66, "volume": 1954178.0}, {"date": "2018-04-12", "close": 28.4, "volume": 2053666.0}, {"date": "2018-04-13", "close": 28.71, "volume": 2034825.0}, {"date": "2018-04-16", "close": 28.67, "volume": 2452622.0}, {"date": "2018-04-17", "close": 28.83, "volume": 1342224.0}, {"date": "2018-04-18", "close": 30.79, "volume": 3608926.0}, {"date": "2018-04-19", "close": 30.59, "volume": 3786400.0}, {"date": "2018-04-20", "close": 30.38, "volume": 2468532.0}, {"date": "2018-04-23", "close": 30.59, "volume": 1703133.0}, {"date": "2018-04-24", "close": 30.13, "volume": 2670862.0}, {"date": "2018-04-25", "close": 30.8, "volume": 1618453.0}, {"date": "2018-04-26", "close": 30.51, "volume": 1896827.0}, {"date": "2018-04-27", "close": 30.01, "volume": 1701800.0}, {"date": "2018-04-30", "close": 30.11, "volume": 1720718.0}, {"date": "2018-05-01", "close": 29.63, "volume": 1811011.0}, {"date": "2018-05-02", "close": 29.82, "volume": 2364222.0}, {"date": "2018-05-03", "close": 28.32, "volume": 3159125.0}, {"date": "2018-05-04", "close": 29.16, "volume": 2564193.0}, {"date": "2018-05-07", "close": 29.36, "volume": 3039125.0}, {"date": "2018-05-08", "close": 29.69, "volume": 2845880.0}, {"date": "2018-05-09", "close": 30.29, "volume": 2116203.0}, {"date": "2018-05-10", "close": 30.43, "volume": 1153190.0}, {"date": "2018-05-11", "close": 30.01, "volume": 1207724.0}, {"date": "2018-05-14", "close": 30.58, "volume": 1723268.0}, {"date": "2018-05-15", "close": 30.85, "volume": 1268906.0}, {"date": "2018-05-16", "close": 31.16, "volume": 1248386.0}, {"date": "2018-05-17", "close": 31.87, "volume": 1809015.0}, {"date": "2018-05-18", "close": 31.31, "volume": 1501712.0}, {"date": "2018-05-21", "close": 32.16, "volume": 1596934.0}, {"date": "2018-05-22", "close": 31.67, "volume": 2265996.0}, {"date": "2018-05-23", "close": 31.63, "volume": 1413709.0}, {"date": "2018-05-24", "close": 31.08, "volume": 1263609.0}, {"date": "2018-05-25", "close": 29.3, "volume": 1917567.0}, {"date": "2018-05-29", "close": 29.52, "volume": 2089649.0}, {"date": "2018-05-30", "close": 30.9, "volume": 1686783.0}, {"date": "2018-05-31", "close": 30.75, "volume": 1847211.0}, {"date": "2018-06-01", "close": 31.6, "volume": 2726427.0}, {"date": "2018-06-04", "close": 31.66, "volume": 4606712.0}, {"date": "2018-06-05", "close": 32.28, "volume": 4776409.0}, {"date": "2018-06-06", "close": 32.98, "volume": 5047629.0}, {"date": "2018-06-07", "close": 33.57, "volume": 2338545.0}, {"date": "2018-06-08", "close": 33.74, "volume": 4355670.0}, {"date": "2018-06-11", "close": 34.48, "volume": 3441547.0}, {"date": "2018-06-12", "close": 33.24, "volume": 3919136.0}, {"date": "2018-06-13", "close": 33.58, "volume": 1887586.0}, {"date": "2018-06-14", "close": 33.51, "volume": 1942625.0}, {"date": "2018-06-15", "close": 32.77, "volume": 4007820.0}, {"date": "2018-06-18", "close": 33.83, "volume": 2180212.0}, {"date": "2018-06-19", "close": 34.1, "volume": 1801412.0}, {"date": "2018-06-20", "close": 35.07, "volume": 2743471.0}, {"date": "2018-06-21", "close": 34.16, "volume": 2140140.0}, {"date": "2018-06-22", "close": 34.2, "volume": 4746845.0}, {"date": "2018-06-25", "close": 32.65, "volume": 2575086.0}, {"date": "2018-06-26", "close": 33.15, "volume": 2741035.0}, {"date": "2018-06-27", "close": 33.84, "volume": 3551475.0}, {"date": "2018-06-28", "close": 33.7, "volume": 2536483.0}, {"date": "2018-06-29", "close": 33.77, "volume": 2111909.0}, {"date": "2018-07-02", "close": 33.04, "volume": 1560711.0}, {"date": "2018-07-03", "close": 33.54, "volume": 982544.0}, {"date": "2018-07-05", "close": 33.14, "volume": 1736761.0}, {"date": "2018-07-06", "close": 33.08, "volume": 2714599.0}, {"date": "2018-07-09", "close": 33.97, "volume": 2518338.0}, {"date": "2018-07-10", "close": 34.21, "volume": 2017487.0}, {"date": "2018-07-11", "close": 33.2, "volume": 1416584.0}, {"date": "2018-07-12", "close": 32.96, "volume": 1385420.0}, {"date": "2018-07-13", "close": 33.0, "volume": 1107787.0}, {"date": "2018-07-16", "close": 31.71, "volume": 1869227.0}, {"date": "2018-07-17", "close": 31.81, "volume": 1308427.0}, {"date": "2018-07-18", "close": 32.29, "volume": 2105369.0}, {"date": "2018-07-19", "close": 32.09, "volume": 1711521.0}, {"date": "2018-07-20", "close": 31.65, "volume": 1709949.0}, {"date": "2018-07-23", "close": 31.62, "volume": 980821.0}, {"date": "2018-07-24", "close": 32.29, "volume": 1553250.0}, {"date": "2018-07-25", "close": 32.81, "volume": 1203300.0}, {"date": "2018-07-26", "close": 32.96, "volume": 1024667.0}, {"date": "2018-07-27", "close": 32.27, "volume": 788784.0}, {"date": "2018-07-30", "close": 32.9, "volume": 963913.0}, {"date": "2018-07-31", "close": 33.26, "volume": 1116549.0}, {"date": "2018-08-01", "close": 32.67, "volume": 1405550.0}, {"date": "2018-08-02", "close": 32.83, "volume": 745865.0}, {"date": "2018-08-03", "close": 33.07, "volume": 1413615.0}, {"date": "2018-08-06", "close": 33.07, "volume": 1371212.0}, {"date": "2018-08-07", "close": 33.38, "volume": 900125.0}, {"date": "2018-08-08", "close": 32.51, "volume": 2018470.0}, {"date": "2018-08-09", "close": 30.16, "volume": 4903345.0}, {"date": "2018-08-10", "close": 31.06, "volume": 2047638.0}, {"date": "2018-08-13", "close": 30.67, "volume": 2499123.0}, {"date": "2018-08-14", "close": 30.5, "volume": 1747895.0}, {"date": "2018-08-15", "close": 29.89, "volume": 1731130.0}, {"date": "2018-08-16", "close": 29.91, "volume": 1024113.0}, {"date": "2018-08-17", "close": 29.46, "volume": 1179776.0}, {"date": "2018-08-20", "close": 29.85, "volume": 1315639.0}, {"date": "2018-08-21", "close": 30.31, "volume": 1047446.0}, {"date": "2018-08-22", "close": 30.88, "volume": 1134270.0}, {"date": "2018-08-23", "close": 30.66, "volume": 1497903.0}, {"date": "2018-08-24", "close": 31.41, "volume": 1476253.0}, {"date": "2018-08-27", "close": 31.23, "volume": 893966.0}, {"date": "2018-08-28", "close": 30.49, "volume": 990322.0}, {"date": "2018-08-29", "close": 31.27, "volume": 888022.0}, {"date": "2018-08-30", "close": 31.52, "volume": 890531.0}, {"date": "2018-08-31", "close": 30.83, "volume": 1292254.0}, {"date": "2018-09-04", "close": 30.05, "volume": 1021028.0}, {"date": "2018-09-05", "close": 30.36, "volume": 1482705.0}, {"date": "2018-09-06", "close": 29.8, "volume": 2313249.0}, {"date": "2018-09-07", "close": 29.71, "volume": 957431.0}, {"date": "2018-09-10", "close": 29.75, "volume": 1013043.0}, {"date": "2018-09-11", "close": 30.89, "volume": 2534698.0}, {"date": "2018-09-12", "close": 31.28, "volume": 939574.0}, {"date": "2018-09-13", "close": 30.75, "volume": 945857.0}, {"date": "2018-09-14", "close": 30.93, "volume": 772571.0}, {"date": "2018-09-17", "close": 30.97, "volume": 849479.0}, {"date": "2018-09-18", "close": 31.63, "volume": 857782.0}, {"date": "2018-09-19", "close": 31.95, "volume": 790469.0}, {"date": "2018-09-20", "close": 31.79, "volume": 697392.0}, {"date": "2018-09-21", "close": 32.16, "volume": 1747968.0}, {"date": "2018-09-24", "close": 32.75, "volume": 1359404.0}, {"date": "2018-09-25", "close": 32.55, "volume": 1376180.0}, {"date": "2018-09-26", "close": 32.56, "volume": 1658671.0}, {"date": "2018-09-27", "close": 32.84, "volume": 1041941.0}, {"date": "2018-09-28", "close": 33.34, "volume": 2071012.0}, {"date": "2018-10-01", "close": 33.9, "volume": 1296365.0}, {"date": "2018-10-02", "close": 33.71, "volume": 1044398.0}, {"date": "2018-10-03", "close": 34.38, "volume": 1586917.0}, {"date": "2018-10-04", "close": 33.6, "volume": 1781231.0}, {"date": "2018-10-05", "close": 33.99, "volume": 1053035.0}, {"date": "2018-10-08", "close": 33.93, "volume": 875513.0}, {"date": "2018-10-09", "close": 33.9, "volume": 1497947.0}, {"date": "2018-10-10", "close": 31.77, "volume": 1572613.0}, {"date": "2018-10-11", "close": 35.46, "volume": 11098180.0}, {"date": "2018-10-12", "close": 35.78, "volume": 3617865.0}, {"date": "2018-10-15", "close": 35.56, "volume": 1858072.0}, {"date": "2018-10-16", "close": 35.38, "volume": 1793731.0}, {"date": "2018-10-17", "close": 35.05, "volume": 1837356.0}, {"date": "2018-10-18", "close": 34.62, "volume": 1963676.0}, {"date": "2018-10-19", "close": 34.85, "volume": 1786603.0}, {"date": "2018-10-22", "close": 33.7, "volume": 2002148.0}, {"date": "2018-10-23", "close": 32.67, "volume": 1796912.0}, {"date": "2018-10-24", "close": 31.68, "volume": 2292227.0}, {"date": "2018-10-25", "close": 31.95, "volume": 1959780.0}, {"date": "2018-10-26", "close": 31.66, "volume": 1090020.0}, {"date": "2018-10-29", "close": 30.53, "volume": 1486517.0}, {"date": "2018-10-30", "close": 31.29, "volume": 1437371.0}, {"date": "2018-10-31", "close": 31.86, "volume": 2602257.0}, {"date": "2018-11-01", "close": 31.52, "volume": 1747333.0}, {"date": "2018-11-02", "close": 30.39, "volume": 1977195.0}, {"date": "2018-11-05", "close": 30.66, "volume": 2077494.0}, {"date": "2018-11-06", "close": 31.19, "volume": 1346938.0}, {"date": "2018-11-07", "close": 31.83, "volume": 2613703.0}, {"date": "2018-11-08", "close": 30.76, "volume": 4050536.0}, {"date": "2018-11-09", "close": 30.99, "volume": 3077830.0}, {"date": "2018-11-12", "close": 30.49, "volume": 2335317.0}, {"date": "2018-11-13", "close": 29.86, "volume": 2582091.0}, {"date": "2018-11-14", "close": 31.04, "volume": 2516067.0}, {"date": "2018-11-15", "close": 31.89, "volume": 2285327.0}, {"date": "2018-11-16", "close": 31.32, "volume": 1818574.0}, {"date": "2018-11-19", "close": 31.65, "volume": 1534486.0}, {"date": "2018-11-20", "close": 30.81, "volume": 2128082.0}, {"date": "2018-11-21", "close": 31.58, "volume": 1913992.0}, {"date": "2018-11-23", "close": 30.0, "volume": 839352.0}, {"date": "2018-11-26", "close": 30.37, "volume": 1600451.0}, {"date": "2018-11-27", "close": 30.46, "volume": 1938072.0}, {"date": "2018-11-28", "close": 32.03, "volume": 3087699.0}, {"date": "2018-11-29", "close": 31.9, "volume": 2639117.0}, {"date": "2018-11-30", "close": 31.9, "volume": 2365705.0}, {"date": "2018-12-03", "close": 32.0, "volume": 3099432.0}, {"date": "2018-12-04", "close": 30.98, "volume": 2196281.0}, {"date": "2018-12-06", "close": 30.22, "volume": 2349760.0}, {"date": "2018-12-07", "close": 29.99, "volume": 2197672.0}, {"date": "2018-12-10", "close": 28.67, "volume": 3047561.0}, {"date": "2018-12-11", "close": 28.06, "volume": 2776844.0}, {"date": "2018-12-12", "close": 28.23, "volume": 1762700.0}, {"date": "2018-12-13", "close": 28.57, "volume": 2232335.0}, {"date": "2018-12-14", "close": 27.53, "volume": 1371297.0}, {"date": "2018-12-17", "close": 26.98, "volume": 1582891.0}, {"date": "2018-12-18", "close": 26.22, "volume": 2693200.0}, {"date": "2018-12-19", "close": 25.63, "volume": 2295036.0}, {"date": "2018-12-20", "close": 24.56, "volume": 2726775.0}, {"date": "2018-12-21", "close": 23.41, "volume": 6282095.0}, {"date": "2018-12-24", "close": 22.16, "volume": 1004886.0}, {"date": "2018-12-26", "close": 23.82, "volume": 2700546.0}, {"date": "2018-12-27", "close": 23.64, "volume": 1811314.0}, {"date": "2018-12-28", "close": 23.13, "volume": 1845513.0}, {"date": "2018-12-31", "close": 23.39, "volume": 1638755.0}, {"date": "2019-01-02", "close": 24.07, "volume": 2320405.0}, {"date": "2019-01-03", "close": 24.61, "volume": 2030852.0}, {"date": "2019-01-04", "close": 25.61, "volume": 3046041.0}, {"date": "2019-01-07", "close": 26.05, "volume": 2017909.0}, {"date": "2019-01-08", "close": 26.57, "volume": 1693436.0}, {"date": "2019-01-09", "close": 27.58, "volume": 1880989.0}, {"date": "2019-01-10", "close": 27.58, "volume": 1497382.0}, {"date": "2019-01-11", "close": 26.79, "volume": 1749073.0}, {"date": "2019-01-14", "close": 26.66, "volume": 2024015.0}, {"date": "2019-01-15", "close": 26.97, "volume": 2061303.0}, {"date": "2019-01-16", "close": 27.69, "volume": 2407017.0}, {"date": "2019-01-17", "close": 27.88, "volume": 1398624.0}, {"date": "2019-01-18", "close": 28.13, "volume": 1431903.0}, {"date": "2019-01-22", "close": 27.27, "volume": 1586204.0}, {"date": "2019-01-23", "close": 26.82, "volume": 1120010.0}, {"date": "2019-01-24", "close": 27.01, "volume": 1237300.0}, {"date": "2019-01-25", "close": 27.46, "volume": 1438247.0}, {"date": "2019-01-28", "close": 26.89, "volume": 1733825.0}, {"date": "2019-01-29", "close": 27.51, "volume": 1901786.0}, {"date": "2019-01-30", "close": 27.85, "volume": 2286915.0}, {"date": "2019-01-31", "close": 27.35, "volume": 3437882.0}, {"date": "2019-02-01", "close": 27.98, "volume": 2477811.0}, {"date": "2019-02-04", "close": 27.96, "volume": 3252636.0}, {"date": "2019-02-05", "close": 27.87, "volume": 2615420.0}, {"date": "2019-02-06", "close": 27.95, "volume": 2414850.0}, {"date": "2019-02-07", "close": 26.42, "volume": 2237652.0}, {"date": "2019-02-08", "close": 26.15, "volume": 1785730.0}, {"date": "2019-02-11", "close": 26.71, "volume": 1726515.0}, {"date": "2019-02-12", "close": 27.35, "volume": 1905280.0}, {"date": "2019-02-13", "close": 28.24, "volume": 2453756.0}, {"date": "2019-02-14", "close": 28.82, "volume": 2080768.0}, {"date": "2019-02-15", "close": 29.23, "volume": 2239114.0}, {"date": "2019-02-19", "close": 29.38, "volume": 1608633.0}, {"date": "2019-02-20", "close": 29.93, "volume": 1866130.0}, {"date": "2019-02-21", "close": 29.54, "volume": 1673638.0}, {"date": "2019-02-22", "close": 29.58, "volume": 1314408.0}, {"date": "2019-02-25", "close": 29.61, "volume": 1065481.0}, {"date": "2019-02-26", "close": 29.2, "volume": 1262422.0}, {"date": "2019-02-27", "close": 29.36, "volume": 2379599.0}, {"date": "2019-02-28", "close": 28.9, "volume": 1981536.0}, {"date": "2019-03-01", "close": 30.03, "volume": 1973503.0}, {"date": "2019-03-04", "close": 30.16, "volume": 1629871.0}, {"date": "2019-03-05", "close": 30.44, "volume": 1547929.0}, {"date": "2019-03-06", "close": 29.88, "volume": 2307265.0}, {"date": "2019-03-07", "close": 30.0, "volume": 1762680.0}, {"date": "2019-03-08", "close": 29.0, "volume": 1392174.0}, {"date": "2019-03-11", "close": 29.83, "volume": 1628333.0}, {"date": "2019-03-12", "close": 30.3, "volume": 1632405.0}, {"date": "2019-03-13", "close": 30.64, "volume": 1982776.0}, {"date": "2019-03-14", "close": 30.12, "volume": 1873609.0}, {"date": "2019-03-15", "close": 29.75, "volume": 3105986.0}, {"date": "2019-03-18", "close": 30.25, "volume": 1474350.0}, {"date": "2019-03-19", "close": 30.15, "volume": 1360256.0}, {"date": "2019-03-20", "close": 30.72, "volume": 1364403.0}, {"date": "2019-03-21", "close": 30.97, "volume": 3948347.0}, {"date": "2019-03-22", "close": 28.52, "volume": 2805885.0}, {"date": "2019-03-25", "close": 28.32, "volume": 1992300.0}, {"date": "2019-03-26", "close": 29.23, "volume": 1802147.0}, {"date": "2019-03-27", "close": 29.19, "volume": 2004407.0}, {"date": "2019-03-28", "close": 29.5, "volume": 1509678.0}, {"date": "2019-03-29", "close": 29.3, "volume": 1408551.0}, {"date": "2019-04-01", "close": 29.63, "volume": 2079030.0}, {"date": "2019-04-02", "close": 29.03, "volume": 1569840.0}, {"date": "2019-04-03", "close": 27.84, "volume": 2439111.0}, {"date": "2019-04-04", "close": 28.02, "volume": 1648190.0}, {"date": "2019-04-05", "close": 28.89, "volume": 1830806.0}, {"date": "2019-04-08", "close": 28.99, "volume": 1722173.0}, {"date": "2019-04-09", "close": 28.5, "volume": 1345752.0}, {"date": "2019-04-10", "close": 28.65, "volume": 1302307.0}, {"date": "2019-04-11", "close": 28.59, "volume": 1238863.0}, {"date": "2019-04-12", "close": 29.42, "volume": 1825878.0}, {"date": "2019-04-15", "close": 28.56, "volume": 1737183.0}, {"date": "2019-04-16", "close": 28.21, "volume": 2302992.0}, {"date": "2019-04-17", "close": 27.87, "volume": 1435828.0}, {"date": "2019-04-18", "close": 27.36, "volume": 2398485.0}, {"date": "2019-04-22", "close": 28.64, "volume": 1567089.0}, {"date": "2019-04-23", "close": 29.16, "volume": 4816984.0}, {"date": "2019-04-24", "close": 28.58, "volume": 2341426.0}, {"date": "2019-04-25", "close": 28.47, "volume": 1948262.0}, {"date": "2019-04-26", "close": 27.65, "volume": 2046276.0}, {"date": "2019-04-29", "close": 27.39, "volume": 1605897.0}, {"date": "2019-04-30", "close": 27.24, "volume": 1277802.0}, {"date": "2019-05-01", "close": 25.86, "volume": 2436940.0}, {"date": "2019-05-02", "close": 25.38, "volume": 7203152.0}, {"date": "2019-05-03", "close": 26.26, "volume": 3895471.0}, {"date": "2019-05-06", "close": 26.65, "volume": 3225539.0}, {"date": "2019-05-07", "close": 26.84, "volume": 3342913.0}, {"date": "2019-05-08", "close": 27.14, "volume": 2676835.0}, {"date": "2019-05-09", "close": 27.62, "volume": 2731373.0}, {"date": "2019-05-10", "close": 27.53, "volume": 1893135.0}, {"date": "2019-05-13", "close": 27.34, "volume": 2322278.0}, {"date": "2019-05-14", "close": 27.94, "volume": 2425564.0}, {"date": "2019-05-15", "close": 28.09, "volume": 2470088.0}, {"date": "2019-05-16", "close": 27.87, "volume": 2250319.0}, {"date": "2019-05-17", "close": 26.66, "volume": 2122967.0}, {"date": "2019-05-20", "close": 26.94, "volume": 2271946.0}, {"date": "2019-05-21", "close": 27.49, "volume": 1597891.0}, {"date": "2019-05-22", "close": 26.69, "volume": 2389068.0}, {"date": "2019-05-23", "close": 25.38, "volume": 4952692.0}, {"date": "2019-05-24", "close": 25.61, "volume": 2684671.0}, {"date": "2019-05-28", "close": 25.5, "volume": 3213080.0}, {"date": "2019-05-29", "close": 25.49, "volume": 3071637.0}, {"date": "2019-05-30", "close": 24.89, "volume": 3808712.0}, {"date": "2019-05-31", "close": 24.85, "volume": 3566870.0}, {"date": "2019-06-03", "close": 24.65, "volume": 3828520.0}, {"date": "2019-06-04", "close": 24.75, "volume": 2403815.0}, {"date": "2019-06-05", "close": 24.26, "volume": 2274051.0}, {"date": "2019-06-06", "close": 24.33, "volume": 1737060.0}, {"date": "2019-06-07", "close": 23.94, "volume": 2906055.0}, {"date": "2019-06-10", "close": 23.51, "volume": 2235824.0}, {"date": "2019-06-11", "close": 23.66, "volume": 1943715.0}, {"date": "2019-06-12", "close": 23.13, "volume": 2109660.0}, {"date": "2019-06-13", "close": 23.88, "volume": 1844089.0}, {"date": "2019-06-14", "close": 23.2, "volume": 2108930.0}, {"date": "2019-06-17", "close": 23.46, "volume": 1799186.0}, {"date": "2019-06-18", "close": 23.99, "volume": 1573492.0}, {"date": "2019-06-19", "close": 24.19, "volume": 1720575.0}, {"date": "2019-06-20", "close": 24.93, "volume": 2205865.0}, {"date": "2019-06-21", "close": 24.93, "volume": 1980943.0}, {"date": "2019-06-24", "close": 24.78, "volume": 1453930.0}, {"date": "2019-06-25", "close": 24.23, "volume": 2074845.0}, {"date": "2019-06-26", "close": 24.76, "volume": 2025634.0}, {"date": "2019-06-27", "close": 24.23, "volume": 2115883.0}, {"date": "2019-06-28", "close": 24.65, "volume": 3024229.0}, {"date": "2019-07-01", "close": 24.94, "volume": 2726604.0}, {"date": "2019-07-02", "close": 24.15, "volume": 2284886.0}, {"date": "2019-07-03", "close": 24.43, "volume": 836893.0}, {"date": "2019-07-05", "close": 24.79, "volume": 1065037.0}, {"date": "2019-07-08", "close": 24.49, "volume": 1150713.0}, {"date": "2019-07-09", "close": 24.6, "volume": 1780470.0}, {"date": "2019-07-10", "close": 24.98, "volume": 2174866.0}, {"date": "2019-07-11", "close": 23.72, "volume": 2760255.0}, {"date": "2019-07-12", "close": 23.75, "volume": 2414507.0}, {"date": "2019-07-15", "close": 23.47, "volume": 1540021.0}, {"date": "2019-07-16", "close": 22.65, "volume": 3085388.0}, {"date": "2019-07-17", "close": 21.8, "volume": 2993531.0}, {"date": "2019-07-18", "close": 21.31, "volume": 2661373.0}, {"date": "2019-07-19", "close": 21.57, "volume": 2588521.0}, {"date": "2019-07-22", "close": 22.1, "volume": 4361307.0}, {"date": "2019-07-23", "close": 22.31, "volume": 2699449.0}, {"date": "2019-07-24", "close": 22.66, "volume": 3595247.0}, {"date": "2019-07-25", "close": 22.38, "volume": 2850079.0}, {"date": "2019-07-26", "close": 22.26, "volume": 1689668.0}, {"date": "2019-07-29", "close": 22.24, "volume": 2138654.0}, {"date": "2019-07-30", "close": 23.51, "volume": 3251118.0}, {"date": "2019-07-31", "close": 24.04, "volume": 3585798.0}, {"date": "2019-08-01", "close": 23.16, "volume": 3724878.0}, {"date": "2019-08-02", "close": 22.84, "volume": 1868975.0}, {"date": "2019-08-05", "close": 22.58, "volume": 2704749.0}, {"date": "2019-08-06", "close": 22.05, "volume": 3045537.0}, {"date": "2019-08-07", "close": 21.64, "volume": 3714930.0}, {"date": "2019-08-08", "close": 20.06, "volume": 8814524.0}, {"date": "2019-08-09", "close": 20.36, "volume": 5085142.0}, {"date": "2019-08-12", "close": 19.53, "volume": 6125717.0}, {"date": "2019-08-13", "close": 19.71, "volume": 5655648.0}, {"date": "2019-08-14", "close": 18.35, "volume": 4241989.0}, {"date": "2019-08-15", "close": 18.52, "volume": 3697273.0}, {"date": "2019-08-16", "close": 18.97, "volume": 4733723.0}, {"date": "2019-08-19", "close": 19.89, "volume": 2692275.0}, {"date": "2019-08-20", "close": 19.76, "volume": 2146105.0}, {"date": "2019-08-21", "close": 19.61, "volume": 2374324.0}, {"date": "2019-08-22", "close": 19.17, "volume": 1850700.0}, {"date": "2019-08-23", "close": 17.91, "volume": 3217776.0}, {"date": "2019-08-26", "close": 17.57, "volume": 3038422.0}, {"date": "2019-08-27", "close": 17.4, "volume": 2573036.0}, {"date": "2019-08-28", "close": 18.02, "volume": 2450976.0}, {"date": "2019-08-29", "close": 18.5, "volume": 1714717.0}, {"date": "2019-08-30", "close": 18.23, "volume": 1735665.0}, {"date": "2019-09-03", "close": 18.11, "volume": 2599479.0}, {"date": "2019-09-04", "close": 18.74, "volume": 1827550.0}, {"date": "2019-09-05", "close": 19.53, "volume": 2861035.0}, {"date": "2019-09-06", "close": 19.38, "volume": 2258648.0}, {"date": "2019-09-09", "close": 20.6, "volume": 3025251.0}, {"date": "2019-09-10", "close": 20.86, "volume": 2847323.0}, {"date": "2019-09-11", "close": 21.35, "volume": 2939956.0}, {"date": "2019-09-12", "close": 20.42, "volume": 2905487.0}, {"date": "2019-09-13", "close": 20.6, "volume": 2309286.0}, {"date": "2019-09-16", "close": 24.95, "volume": 7535494.0}, {"date": "2019-09-17", "close": 23.29, "volume": 4382067.0}, {"date": "2019-09-18", "close": 22.87, "volume": 3449142.0}, {"date": "2019-09-19", "close": 22.82, "volume": 3119558.0}, {"date": "2019-09-20", "close": 23.08, "volume": 5797440.0}, {"date": "2019-09-23", "close": 23.41, "volume": 3431484.0}, {"date": "2019-09-24", "close": 22.14, "volume": 4410771.0}, {"date": "2019-09-25", "close": 21.99, "volume": 3607477.0}, {"date": "2019-09-26", "close": 21.82, "volume": 3671787.0}, {"date": "2019-09-27", "close": 21.95, "volume": 3742655.0}, {"date": "2019-09-30", "close": 22.11, "volume": 3840624.0}, {"date": "2019-10-01", "close": 21.68, "volume": 3565800.0}, {"date": "2019-10-02", "close": 21.39, "volume": 3901124.0}, {"date": "2019-10-03", "close": 21.9, "volume": 3979867.0}, {"date": "2019-10-04", "close": 20.95, "volume": 3917799.0}, {"date": "2019-10-07", "close": 20.17, "volume": 3111576.0}, {"date": "2019-10-08", "close": 19.0, "volume": 4612148.0}, {"date": "2019-10-09", "close": 19.3, "volume": 3103463.0}, {"date": "2019-10-10", "close": 19.58, "volume": 2036619.0}, {"date": "2019-10-11", "close": 19.96, "volume": 2613903.0}, {"date": "2019-10-14", "close": 19.96, "volume": 1942578.0}, {"date": "2019-10-15", "close": 19.71, "volume": 2485013.0}, {"date": "2019-10-16", "close": 19.14, "volume": 2107213.0}, {"date": "2019-10-17", "close": 18.92, "volume": 3232500.0}, {"date": "2019-10-18", "close": 18.66, "volume": 2513270.0}, {"date": "2019-10-21", "close": 19.06, "volume": 2073618.0}, {"date": "2019-10-22", "close": 19.51, "volume": 2376460.0}, {"date": "2019-10-23", "close": 20.1, "volume": 2816839.0}, {"date": "2019-10-24", "close": 19.64, "volume": 1857986.0}, {"date": "2019-10-25", "close": 19.81, "volume": 2085620.0}, {"date": "2019-10-28", "close": 19.7, "volume": 1840134.0}, {"date": "2019-10-29", "close": 19.77, "volume": 2741503.0}, {"date": "2019-10-30", "close": 19.51, "volume": 4083071.0}, {"date": "2019-10-31", "close": 20.63, "volume": 7494929.0}, {"date": "2019-11-01", "close": 22.01, "volume": 6169614.0}, {"date": "2019-11-04", "close": 23.81, "volume": 6679770.0}, {"date": "2019-11-05", "close": 24.12, "volume": 6115228.0}, {"date": "2019-11-06", "close": 23.68, "volume": 3735633.0}, {"date": "2019-11-07", "close": 24.98, "volume": 4930338.0}, {"date": "2019-11-08", "close": 24.76, "volume": 2874406.0}, {"date": "2019-11-11", "close": 24.42, "volume": 2210181.0}, {"date": "2019-11-12", "close": 24.3, "volume": 2065445.0}, {"date": "2019-11-13", "close": 23.93, "volume": 2636677.0}, {"date": "2019-11-14", "close": 23.83, "volume": 2152229.0}, {"date": "2019-11-15", "close": 24.33, "volume": 2325013.0}, {"date": "2019-11-18", "close": 23.73, "volume": 2350250.0}, {"date": "2019-11-19", "close": 23.17, "volume": 2059183.0}, {"date": "2019-11-20", "close": 23.83, "volume": 2721157.0}, {"date": "2019-11-21", "close": 24.16, "volume": 2137458.0}, {"date": "2019-11-22", "close": 24.52, "volume": 2518294.0}, {"date": "2019-11-25", "close": 24.08, "volume": 2713869.0}, {"date": "2019-11-26", "close": 23.74, "volume": 1741285.0}, {"date": "2019-11-27", "close": 23.76, "volume": 1185640.0}, {"date": "2019-11-29", "close": 23.01, "volume": 1181954.0}, {"date": "2019-12-02", "close": 23.46, "volume": 2453788.0}, {"date": "2019-12-03", "close": 23.34, "volume": 2756056.0}, {"date": "2019-12-04", "close": 24.13, "volume": 2919146.0}, {"date": "2019-12-05", "close": 23.77, "volume": 2870496.0}, {"date": "2019-12-06", "close": 24.44, "volume": 2923354.0}, {"date": "2019-12-09", "close": 24.98, "volume": 2500457.0}, {"date": "2019-12-10", "close": 24.9, "volume": 1859078.0}, {"date": "2019-12-11", "close": 24.87, "volume": 1350570.0}, {"date": "2019-12-12", "close": 25.94, "volume": 2686690.0}, {"date": "2019-12-13", "close": 25.04, "volume": 2261534.0}, {"date": "2019-12-16", "close": 25.27, "volume": 2470414.0}, {"date": "2019-12-17", "close": 25.48, "volume": 1848551.0}, {"date": "2019-12-18", "close": 25.47, "volume": 1751623.0}, {"date": "2019-12-19", "close": 25.48, "volume": 2060439.0}, {"date": "2019-12-20", "close": 25.78, "volume": 5289456.0}, {"date": "2019-12-23", "close": 26.61, "volume": 1642245.0}, {"date": "2019-12-24", "close": 26.56, "volume": 520649.0}, {"date": "2019-12-26", "close": 26.53, "volume": 832922.0}, {"date": "2019-12-27", "close": 26.52, "volume": 1283346.0}, {"date": "2019-12-30", "close": 26.33, "volume": 1879764.0}, {"date": "2019-12-31", "close": 26.8, "volume": 2193443.0}, {"date": "2020-01-02", "close": 26.55, "volume": 1933076.0}, {"date": "2020-01-03", "close": 27.31, "volume": 2738151.0}, {"date": "2020-01-06", "close": 27.42, "volume": 2107266.0}, {"date": "2020-01-07", "close": 27.72, "volume": 1578256.0}, {"date": "2020-01-08", "close": 27.09, "volume": 2011082.0}, {"date": "2020-01-09", "close": 27.38, "volume": 2366915.0}, {"date": "2020-01-10", "close": 27.14, "volume": 1824673.0}, {"date": "2020-01-13", "close": 27.3, "volume": 1877013.0}, {"date": "2020-01-14", "close": 28.0, "volume": 1515191.0}, {"date": "2020-01-15", "close": 27.88, "volume": 1157353.0}, {"date": "2020-01-16", "close": 26.32, "volume": 5004634.0}, {"date": "2020-01-17", "close": 25.33, "volume": 3055654.0}, {"date": "2020-01-21", "close": 24.55, "volume": 2052672.0}, {"date": "2020-01-22", "close": 24.65, "volume": 2102314.0}, {"date": "2020-01-23", "close": 24.21, "volume": 2271288.0}, {"date": "2020-01-24", "close": 23.8, "volume": 2693587.0}, {"date": "2020-01-27", "close": 23.04, "volume": 1959927.0}, {"date": "2020-01-28", "close": 23.26, "volume": 2030870.0}, {"date": "2020-01-29", "close": 22.55, "volume": 2733734.0}, {"date": "2020-01-30", "close": 21.22, "volume": 4876877.0}, {"date": "2020-01-31", "close": 20.96, "volume": 3713802.0}, {"date": "2020-02-03", "close": 21.27, "volume": 3665661.0}, {"date": "2020-02-04", "close": 21.57, "volume": 1986166.0}, {"date": "2020-02-05", "close": 22.59, "volume": 2274398.0}, {"date": "2020-02-06", "close": 22.35, "volume": 1680306.0}, {"date": "2020-02-07", "close": 21.95, "volume": 1473520.0}, {"date": "2020-02-10", "close": 21.54, "volume": 1384373.0}, {"date": "2020-02-11", "close": 21.86, "volume": 1380861.0}, {"date": "2020-02-12", "close": 22.61, "volume": 2144990.0}, {"date": "2020-02-13", "close": 22.37, "volume": 1914065.0}, {"date": "2020-02-14", "close": 22.06, "volume": 1334085.0}, {"date": "2020-02-18", "close": 22.35, "volume": 1742658.0}, {"date": "2020-02-19", "close": 22.36, "volume": 2120418.0}, {"date": "2020-02-20", "close": 22.35, "volume": 1216516.0}, {"date": "2020-02-21", "close": 22.0, "volume": 1125792.0}, {"date": "2020-02-24", "close": 21.05, "volume": 1816983.0}, {"date": "2020-02-25", "close": 19.91, "volume": 2026386.0}, {"date": "2020-02-26", "close": 18.83, "volume": 2253096.0}, {"date": "2020-02-27", "close": 17.8, "volume": 3806709.0}, {"date": "2020-02-28", "close": 18.85, "volume": 5076087.0}, {"date": "2020-03-02", "close": 19.06, "volume": 3963833.0}, {"date": "2020-03-03", "close": 18.76, "volume": 3223645.0}, {"date": "2020-03-04", "close": 18.98, "volume": 2418014.0}, {"date": "2020-03-05", "close": 18.16, "volume": 4269257.0}, {"date": "2020-03-06", "close": 15.86, "volume": 3948878.0}, {"date": "2020-03-09", "close": 9.12, "volume": 13065580.0}, {"date": "2020-03-10", "close": 9.33, "volume": 9135240.0}, {"date": "2020-03-11", "close": 7.5, "volume": 8540340.0}, {"date": "2020-03-12", "close": 6.42, "volume": 10923150.0}, {"date": "2020-03-13", "close": 7.6, "volume": 12499810.0}, {"date": "2020-03-16", "close": 6.56, "volume": 9793786.0}, {"date": "2020-03-17", "close": 5.55, "volume": 8458941.0}, {"date": "2020-03-18", "close": 4.68, "volume": 8595214.0}, {"date": "2020-03-19", "close": 5.57, "volume": 9578073.0}, {"date": "2020-03-20", "close": 5.51, "volume": 7523338.0}, {"date": "2020-03-23", "close": 5.3, "volume": 5084636.0}, {"date": "2020-03-24", "close": 6.26, "volume": 5828696.0}, {"date": "2020-03-25", "close": 6.26, "volume": 6031470.0}, {"date": "2020-03-26", "close": 6.44, "volume": 5433954.0}, {"date": "2020-03-27", "close": 5.79, "volume": 6233276.0}, {"date": "2020-03-30", "close": 5.71, "volume": 5162430.0}, {"date": "2020-03-31", "close": 6.13, "volume": 6688674.0}, {"date": "2020-04-01", "close": 5.6, "volume": 6740496.0}, {"date": "2020-04-02", "close": 6.23, "volume": 9360434.0}, {"date": "2020-04-03", "close": 5.96, "volume": 9350243.0}, {"date": "2020-04-06", "close": 6.14, "volume": 5202089.0}, {"date": "2020-04-07", "close": 6.61, "volume": 10270890.0}, {"date": "2020-04-08", "close": 7.33, "volume": 7180449.0}, {"date": "2020-04-09", "close": 7.91, "volume": 13823140.0}, {"date": "2020-04-13", "close": 8.16, "volume": 8253738.0}, {"date": "2020-04-14", "close": 7.57, "volume": 6729198.0}, {"date": "2020-04-15", "close": 7.38, "volume": 5637968.0}, {"date": "2020-04-16", "close": 7.02, "volume": 5329345.0}, {"date": "2020-04-17", "close": 7.94, "volume": 6429472.0}, {"date": "2020-04-20", "close": 7.91, "volume": 5924518.0}, {"date": "2020-04-21", "close": 7.83, "volume": 7386180.0}, {"date": "2020-04-22", "close": 8.39, "volume": 5733724.0}, {"date": "2020-04-23", "close": 9.17, "volume": 5973057.0}, {"date": "2020-04-24", "close": 9.2, "volume": 5316165.0}, {"date": "2020-04-27", "close": 9.15, "volume": 4786911.0}, {"date": "2020-04-28", "close": 9.17, "volume": 5958939.0}, {"date": "2020-04-29", "close": 11.57, "volume": 6984194.0}, {"date": "2020-04-30", "close": 11.86, "volume": 9413371.0}, {"date": "2020-05-01", "close": 10.37, "volume": 5969747.0}, {"date": "2020-05-04", "close": 10.85, "volume": 4719834.0}, {"date": "2020-05-05", "close": 10.46, "volume": 4940137.0}, {"date": "2020-05-06", "close": 10.39, "volume": 5537699.0}, {"date": "2020-05-07", "close": 10.6, "volume": 4841736.0}, {"date": "2020-05-08", "close": 11.73, "volume": 4939579.0}, {"date": "2020-05-11", "close": 11.8, "volume": 3866286.0}, {"date": "2020-05-12", "close": 12.28, "volume": 6143164.0}, {"date": "2020-05-13", "close": 11.37, "volume": 7937332.0}, {"date": "2020-05-14", "close": 11.31, "volume": 6082297.0}, {"date": "2020-05-15", "close": 11.31, "volume": 2896051.0}, {"date": "2020-05-18", "close": 12.33, "volume": 5560553.0}, {"date": "2020-05-19", "close": 11.94, "volume": 4173277.0}, {"date": "2020-05-20", "close": 12.49, "volume": 3809925.0}, {"date": "2020-05-21", "close": 12.56, "volume": 4258107.0}, {"date": "2020-05-22", "close": 12.29, "volume": 2924746.0}, {"date": "2020-05-26", "close": 12.58, "volume": 3465712.0}, {"date": "2020-05-27", "close": 13.1, "volume": 4604548.0}, {"date": "2020-05-28", "close": 12.62, "volume": 4389108.0}, {"date": "2020-05-29", "close": 11.95, "volume": 5893887.0}, {"date": "2020-06-01", "close": 13.13, "volume": 5834819.0}, {"date": "2020-06-02", "close": 13.63, "volume": 4339083.0}, {"date": "2020-06-03", "close": 14.13, "volume": 3257556.0}, {"date": "2020-06-04", "close": 14.73, "volume": 4192237.0}, {"date": "2020-06-05", "close": 16.96, "volume": 5789884.0}, {"date": "2020-06-08", "close": 18.34, "volume": 7792175.0}, {"date": "2020-06-09", "close": 17.37, "volume": 6079429.0}, {"date": "2020-06-10", "close": 15.67, "volume": 4444802.0}, {"date": "2020-06-11", "close": 13.66, "volume": 4439482.0}, {"date": "2020-06-12", "close": 14.66, "volume": 5104517.0}, {"date": "2020-06-15", "close": 14.98, "volume": 3582546.0}, {"date": "2020-06-16", "close": 15.68, "volume": 3913611.0}, {"date": "2020-06-17", "close": 14.6, "volume": 4773187.0}, {"date": "2020-06-18", "close": 14.91, "volume": 2903909.0}, {"date": "2020-06-19", "close": 15.12, "volume": 6550470.0}, {"date": "2020-06-22", "close": 14.72, "volume": 3405677.0}, {"date": "2020-06-23", "close": 14.44, "volume": 3183125.0}, {"date": "2020-06-24", "close": 12.73, "volume": 5281828.0}, {"date": "2020-06-25", "close": 13.06, "volume": 3713698.0}, {"date": "2020-06-26", "close": 12.24, "volume": 4678090.0}, {"date": "2020-06-29", "close": 13.14, "volume": 4165684.0}, {"date": "2020-06-30", "close": 13.8, "volume": 3271566.0}, {"date": "2020-07-01", "close": 13.35, "volume": 4323120.0}, {"date": "2020-07-02", "close": 13.61, "volume": 3180773.0}, {"date": "2020-07-06", "close": 13.64, "volume": 3867706.0}, {"date": "2020-07-07", "close": 12.92, "volume": 2095769.0}, {"date": "2020-07-08", "close": 13.22, "volume": 2449935.0}, {"date": "2020-07-09", "close": 12.22, "volume": 2578113.0}, {"date": "2020-07-10", "close": 12.98, "volume": 4577928.0}, {"date": "2020-07-13", "close": 12.52, "volume": 3306312.0}, {"date": "2020-07-14", "close": 13.33, "volume": 3066646.0}, {"date": "2020-07-15", "close": 13.53, "volume": 3318611.0}, {"date": "2020-07-16", "close": 13.8, "volume": 3066792.0}, {"date": "2020-07-17", "close": 13.28, "volume": 2322738.0}, {"date": "2020-07-20", "close": 13.17, "volume": 1890754.0}, {"date": "2020-07-21", "close": 14.58, "volume": 3977775.0}, {"date": "2020-07-22", "close": 14.52, "volume": 2473062.0}, {"date": "2020-07-23", "close": 14.13, "volume": 2485880.0}, {"date": "2020-07-24", "close": 13.98, "volume": 1738499.0}, {"date": "2020-07-27", "close": 14.07, "volume": 2098580.0}, {"date": "2020-07-28", "close": 13.69, "volume": 1791331.0}, {"date": "2020-07-29", "close": 13.96, "volume": 1700447.0}, {"date": "2020-07-30", "close": 13.51, "volume": 1958554.0}, {"date": "2020-07-31", "close": 13.21, "volume": 3870061.0}, {"date": "2020-08-03", "close": 13.35, "volume": 2806720.0}, {"date": "2020-08-04", "close": 13.96, "volume": 3029681.0}, {"date": "2020-08-05", "close": 14.62, "volume": 2980777.0}, {"date": "2020-08-06", "close": 14.09, "volume": 3496335.0}, {"date": "2020-08-07", "close": 14.48, "volume": 2747735.0}, {"date": "2020-08-10", "close": 15.49, "volume": 4527300.0}, {"date": "2020-08-11", "close": 15.15, "volume": 3591273.0}, {"date": "2020-08-12", "close": 15.26, "volume": 2505111.0}, {"date": "2020-08-13", "close": 15.02, "volume": 2188614.0}, {"date": "2020-08-14", "close": 15.14, "volume": 2420471.0}, {"date": "2020-08-17", "close": 15.06, "volume": 1980322.0}, {"date": "2020-08-18", "close": 14.74, "volume": 1809658.0}, {"date": "2020-08-19", "close": 14.94, "volume": 2806249.0}, {"date": "2020-08-20", "close": 14.53, "volume": 3430634.0}, {"date": "2020-08-21", "close": 14.11, "volume": 2082400.0}, {"date": "2020-08-24", "close": 14.66, "volume": 1856496.0}, {"date": "2020-08-25", "close": 14.94, "volume": 1341431.0}, {"date": "2020-08-26", "close": 14.12, "volume": 1894520.0}, {"date": "2020-08-27", "close": 14.39, "volume": 2490304.0}, {"date": "2020-08-28", "close": 14.41, "volume": 1432396.0}, {"date": "2020-08-31", "close": 13.74, "volume": 2016190.0}, {"date": "2020-09-01", "close": 13.85, "volume": 2503207.0}, {"date": "2020-09-02", "close": 13.05, "volume": 4415363.0}, {"date": "2020-09-03", "close": 12.35, "volume": 11990550.0}, {"date": "2020-09-04", "close": 12.19, "volume": 4823355.0}, {"date": "2020-09-08", "close": 11.02, "volume": 4360242.0}, {"date": "2020-09-09", "close": 11.12, "volume": 3415011.0}, {"date": "2020-09-10", "close": 10.02, "volume": 23213830.0}, {"date": "2020-09-11", "close": 10.03, "volume": 8571642.0}, {"date": "2020-09-14", "close": 10.2, "volume": 6439892.0}, {"date": "2020-09-15", "close": 10.06, "volume": 5301177.0}, {"date": "2020-09-16", "close": 10.75, "volume": 7634878.0}, {"date": "2020-09-17", "close": 10.61, "volume": 4202070.0}, {"date": "2020-09-18", "close": 10.44, "volume": 7871223.0}, {"date": "2020-09-21", "close": 9.26, "volume": 6547345.0}, {"date": "2020-09-22", "close": 9.68, "volume": 5792706.0}, {"date": "2020-09-23", "close": 8.71, "volume": 4395786.0}, {"date": "2020-09-24", "close": 8.81, "volume": 4088921.0}, {"date": "2020-09-25", "close": 8.73, "volume": 4036597.0}, {"date": "2020-09-28", "close": 9.2, "volume": 4126947.0}, {"date": "2020-09-29", "close": 8.82, "volume": 3573820.0}, {"date": "2020-09-30", "close": 8.92, "volume": 5320222.0}, {"date": "2020-10-01", "close": 8.43, "volume": 4197429.0}, {"date": "2020-10-02", "close": 8.57, "volume": 5878406.0}, {"date": "2020-10-05", "close": 8.83, "volume": 4727549.0}, {"date": "2020-10-06", "close": 8.42, "volume": 4578137.0}, {"date": "2020-10-07", "close": 8.58, "volume": 3217251.0}, {"date": "2020-10-08", "close": 9.19, "volume": 3452741.0}, {"date": "2020-10-09", "close": 8.69, "volume": 4151793.0}, {"date": "2020-10-12", "close": 8.63, "volume": 6909493.0}, {"date": "2020-10-13", "close": 8.3, "volume": 6154587.0}, {"date": "2020-10-14", "close": 8.49, "volume": 5136600.0}, {"date": "2020-10-15", "close": 8.85, "volume": 3958542.0}, {"date": "2020-10-16", "close": 8.55, "volume": 3848542.0}, {"date": "2020-10-19", "close": 8.29, "volume": 4375499.0}, {"date": "2020-10-20", "close": 8.7, "volume": 4749063.0}, {"date": "2020-10-21", "close": 8.5, "volume": 5601493.0}, {"date": "2020-10-22", "close": 8.98, "volume": 4863906.0}, {"date": "2020-10-23", "close": 8.72, "volume": 3454771.0}, {"date": "2020-10-26", "close": 8.03, "volume": 5599628.0}, {"date": "2020-10-27", "close": 8.0, "volume": 2866260.0}, {"date": "2020-10-28", "close": 7.38, "volume": 5969977.0}, {"date": "2020-10-29", "close": 7.8, "volume": 4071659.0}, {"date": "2020-10-30", "close": 7.72, "volume": 3727504.0}, {"date": "2020-11-02", "close": 7.93, "volume": 3711961.0}, {"date": "2020-11-03", "close": 7.69, "volume": 3848650.0}, {"date": "2020-11-04", "close": 7.69, "volume": 5788313.0}, {"date": "2020-11-05", "close": 7.28, "volume": 5339018.0}, {"date": "2020-11-06", "close": 7.04, "volume": 4340231.0}, {"date": "2020-11-09", "close": 8.68, "volume": 9076130.0}, {"date": "2020-11-10", "close": 8.69, "volume": 5053147.0}, {"date": "2020-11-11", "close": 8.65, "volume": 3719551.0}, {"date": "2020-11-12", "close": 8.39, "volume": 3802765.0}, {"date": "2020-11-13", "close": 8.75, "volume": 3272511.0}, {"date": "2020-11-16", "close": 9.48, "volume": 4145600.0}, {"date": "2020-11-17", "close": 9.57, "volume": 3792109.0}, {"date": "2020-11-18", "close": 9.36, "volume": 4043851.0}, {"date": "2020-11-19", "close": 9.79, "volume": 4064572.0}, {"date": "2020-11-20", "close": 9.53, "volume": 4265374.0}, {"date": "2020-11-23", "close": 10.71, "volume": 5301418.0}, {"date": "2020-11-24", "close": 11.43, "volume": 6830983.0}, {"date": "2020-11-25", "close": 11.34, "volume": 4549498.0}, {"date": "2020-11-27", "close": 11.14, "volume": 1934535.0}, {"date": "2020-11-30", "close": 10.06, "volume": 4827921.0}, {"date": "2020-12-01", "close": 10.05, "volume": 3987266.0}, {"date": "2020-12-02", "close": 10.78, "volume": 5471397.0}, {"date": "2020-12-03", "close": 11.22, "volume": 5364735.0}, {"date": "2020-12-04", "close": 12.46, "volume": 5320574.0}, {"date": "2020-12-07", "close": 11.7, "volume": 6093021.0}, {"date": "2020-12-08", "close": 12.24, "volume": 4877923.0}, {"date": "2020-12-09", "close": 12.4, "volume": 6995354.0}, {"date": "2020-12-10", "close": 13.61, "volume": 7289096.0}, {"date": "2020-12-11", "close": 13.45, "volume": 3989217.0}, {"date": "2020-12-14", "close": 12.92, "volume": 3939561.0}, {"date": "2020-12-15", "close": 13.13, "volume": 5029654.0}, {"date": "2020-12-16", "close": 12.41, "volume": 4236402.0}, {"date": "2020-12-17", "close": 12.17, "volume": 3968835.0}, {"date": "2020-12-18", "close": 12.24, "volume": 6628428.0}, {"date": "2020-12-21", "close": 11.79, "volume": 4625449.0}, {"date": "2020-12-22", "close": 11.5, "volume": 3542033.0}, {"date": "2020-12-23", "close": 12.36, "volume": 3777519.0}, {"date": "2020-12-24", "close": 12.16, "volume": 1577279.0}, {"date": "2020-12-28", "close": 12.01, "volume": 2650048.0}, {"date": "2020-12-29", "close": 12.07, "volume": 2913699.0}, {"date": "2020-12-30", "close": 12.31, "volume": 2369348.0}, {"date": "2020-12-31", "close": 12.1, "volume": 2638350.0}, {"date": "2021-01-04", "close": 12.52, "volume": 3718301.0}, {"date": "2021-01-05", "close": 13.6, "volume": 4784597.0}, {"date": "2021-01-06", "close": 14.69, "volume": 12001550.0}, {"date": "2021-01-07", "close": 14.74, "volume": 4858331.0}, {"date": "2021-01-08", "close": 14.09, "volume": 3755157.0}, {"date": "2021-01-11", "close": 14.13, "volume": 3027143.0}, {"date": "2021-01-12", "close": 15.39, "volume": 4226120.0}, {"date": "2021-01-13", "close": 14.77, "volume": 3486857.0}, {"date": "2021-01-14", "close": 15.57, "volume": 3441635.0}, {"date": "2021-01-15", "close": 14.69, "volume": 4050488.0}, {"date": "2021-01-19", "close": 15.56, "volume": 3823026.0}, {"date": "2021-01-20", "close": 15.13, "volume": 3334203.0}, {"date": "2021-01-21", "close": 13.01, "volume": 12326050.0}, {"date": "2021-01-22", "close": 12.52, "volume": 7831196.0}, {"date": "2021-01-25", "close": 12.55, "volume": 7161660.0}, {"date": "2021-01-26", "close": 12.71, "volume": 5539825.0}, {"date": "2021-01-27", "close": 14.0, "volume": 10594690.0}, {"date": "2021-01-28", "close": 12.93, "volume": 7998650.0}, {"date": "2021-01-29", "close": 12.37, "volume": 5658533.0}, {"date": "2021-02-01", "close": 12.1, "volume": 5054332.0}, {"date": "2021-02-02", "close": 12.24, "volume": 4408775.0}, {"date": "2021-02-03", "close": 13.14, "volume": 4220025.0}, {"date": "2021-02-04", "close": 13.0, "volume": 2641116.0}, {"date": "2021-02-05", "close": 13.03, "volume": 2415958.0}, {"date": "2021-02-08", "close": 14.42, "volume": 3897527.0}, {"date": "2021-02-09", "close": 13.71, "volume": 2985998.0}, {"date": "2021-02-10", "close": 14.51, "volume": 4242281.0}, {"date": "2021-02-11", "close": 13.88, "volume": 3240318.0}, {"date": "2021-02-12", "close": 14.28, "volume": 2458720.0}, {"date": "2021-02-16", "close": 14.86, "volume": 2738661.0}, {"date": "2021-02-17", "close": 15.24, "volume": 3647661.0}, {"date": "2021-02-18", "close": 14.4, "volume": 4774155.0}, {"date": "2021-02-19", "close": 14.95, "volume": 2803929.0}, {"date": "2021-02-22", "close": 15.71, "volume": 5037178.0}, {"date": "2021-02-23", "close": 16.23, "volume": 4558610.0}, {"date": "2021-02-24", "close": 17.34, "volume": 4400262.0}, {"date": "2021-02-25", "close": 16.65, "volume": 4297317.0}, {"date": "2021-02-26", "close": 16.33, "volume": 3487437.0}, {"date": "2021-03-01", "close": 16.78, "volume": 3329993.0}, {"date": "2021-03-02", "close": 16.51, "volume": 4185523.0}, {"date": "2021-03-03", "close": 17.46, "volume": 3779425.0}, {"date": "2021-03-04", "close": 18.83, "volume": 5134894.0}, {"date": "2021-03-05", "close": 19.89, "volume": 8458223.0}, {"date": "2021-03-08", "close": 18.67, "volume": 4965538.0}, {"date": "2021-03-09", "close": 18.25, "volume": 3603768.0}, {"date": "2021-03-10", "close": 18.97, "volume": 3104625.0}, {"date": "2021-03-11", "close": 19.9, "volume": 3832364.0}, {"date": "2021-03-12", "close": 20.22, "volume": 3586254.0}, {"date": "2021-03-15", "close": 20.06, "volume": 2577313.0}, {"date": "2021-03-16", "close": 18.29, "volume": 5433947.0}, {"date": "2021-03-17", "close": 18.97, "volume": 2450947.0}, {"date": "2021-03-18", "close": 17.23, "volume": 4546070.0}, {"date": "2021-03-19", "close": 18.42, "volume": 6387512.0}, {"date": "2021-03-22", "close": 17.37, "volume": 3335647.0}, {"date": "2021-03-23", "close": 16.48, "volume": 4298250.0}, {"date": "2021-03-24", "close": 16.75, "volume": 2828431.0}, {"date": "2021-03-25", "close": 16.79, "volume": 3277225.0}, {"date": "2021-03-26", "close": 17.3, "volume": 2493058.0}, {"date": "2021-03-29", "close": 16.67, "volume": 2236848.0}, {"date": "2021-03-30", "close": 16.65, "volume": 2020972.0}, {"date": "2021-03-31", "close": 16.41, "volume": 2391913.0}, {"date": "2021-04-01", "close": 17.42, "volume": 2478614.0}, {"date": "2021-04-05", "close": 16.3, "volume": 2694787.0}, {"date": "2021-04-06", "close": 16.74, "volume": 2736321.0}, {"date": "2021-04-07", "close": 17.08, "volume": 3021274.0}, {"date": "2021-04-08", "close": 16.65, "volume": 2529023.0}, {"date": "2021-04-09", "close": 16.42, "volume": 1508915.0}, {"date": "2021-04-12", "close": 16.43, "volume": 1787539.0}, {"date": "2021-04-13", "close": 16.4, "volume": 1766295.0}, {"date": "2021-04-14", "close": 17.35, "volume": 2670824.0}, {"date": "2021-04-15", "close": 17.38, "volume": 2605314.0}, {"date": "2021-04-16", "close": 16.9, "volume": 1605429.0}, {"date": "2021-04-19", "close": 16.69, "volume": 1949831.0}, {"date": "2021-04-20", "close": 15.66, "volume": 3328153.0}, {"date": "2021-04-21", "close": 15.86, "volume": 2031552.0}, {"date": "2021-04-22", "close": 15.66, "volume": 2399408.0}, {"date": "2021-04-23", "close": 16.04, "volume": 2160497.0}, {"date": "2021-04-26", "close": 16.45, "volume": 2518777.0}, {"date": "2021-04-27", "close": 16.88, "volume": 1941855.0}, {"date": "2021-04-28", "close": 17.7, "volume": 2821705.0}, {"date": "2021-04-29", "close": 17.72, "volume": 2092213.0}, {"date": "2021-04-30", "close": 16.93, "volume": 2687659.0}, {"date": "2021-05-03", "close": 17.43, "volume": 2108407.0}, {"date": "2021-05-04", "close": 17.36, "volume": 2333589.0}, {"date": "2021-05-05", "close": 18.47, "volume": 2456220.0}, {"date": "2021-05-06", "close": 18.39, "volume": 2585171.0}, {"date": "2021-05-07", "close": 19.69, "volume": 3923406.0}, {"date": "2021-05-10", "close": 20.29, "volume": 3571883.0}, {"date": "2021-05-11", "close": 20.13, "volume": 3159444.0}, {"date": "2021-05-12", "close": 20.13, "volume": 3858271.0}, {"date": "2021-05-13", "close": 19.18, "volume": 3078811.0}, {"date": "2021-05-14", "close": 20.27, "volume": 2398174.0}, {"date": "2021-05-17", "close": 21.44, "volume": 2690434.0}, {"date": "2021-05-18", "close": 20.96, "volume": 2853253.0}, {"date": "2021-05-19", "close": 20.66, "volume": 2781840.0}, {"date": "2021-05-20", "close": 20.99, "volume": 2659390.0}, {"date": "2021-05-21", "close": 20.95, "volume": 1922563.0}, {"date": "2021-05-24", "close": 21.91, "volume": 2253037.0}, {"date": "2021-05-25", "close": 20.7, "volume": 2810474.0}, {"date": "2021-05-26", "close": 21.29, "volume": 1959865.0}, {"date": "2021-05-27", "close": 21.69, "volume": 2730374.0}, {"date": "2021-05-28", "close": 21.69, "volume": 1817638.0}, {"date": "2021-06-01", "close": 23.73, "volume": 4170338.0}, {"date": "2021-06-02", "close": 24.49, "volume": 2976473.0}, {"date": "2021-06-03", "close": 24.25, "volume": 1822246.0}, {"date": "2021-06-04", "close": 24.19, "volume": 1626411.0}, {"date": "2021-06-07", "close": 24.04, "volume": 1644283.0}, {"date": "2021-06-08", "close": 23.89, "volume": 1773490.0}, {"date": "2021-06-09", "close": 23.47, "volume": 2139614.0}, {"date": "2021-06-10", "close": 23.58, "volume": 2015379.0}, {"date": "2021-06-11", "close": 23.71, "volume": 1057429.0}, {"date": "2021-06-14", "close": 23.65, "volume": 2132384.0}, {"date": "2021-06-15", "close": 24.52, "volume": 2099162.0}, {"date": "2021-06-16", "close": 24.67, "volume": 2126526.0}, {"date": "2021-06-17", "close": 23.24, "volume": 3617574.0}, {"date": "2021-06-18", "close": 23.06, "volume": 4095269.0}, {"date": "2021-06-21", "close": 24.93, "volume": 2515889.0}, {"date": "2021-06-22", "close": 25.0, "volume": 3055167.0}, {"date": "2021-06-23", "close": 24.94, "volume": 2632653.0}, {"date": "2021-06-24", "close": 25.53, "volume": 2512100.0}, {"date": "2021-06-25", "close": 25.29, "volume": 19533840.0}, {"date": "2021-06-28", "close": 23.49, "volume": 3532871.0}, {"date": "2021-06-29", "close": 23.18, "volume": 2070536.0}, {"date": "2021-06-30", "close": 23.28, "volume": 3245332.0}, {"date": "2021-07-01", "close": 24.66, "volume": 2935841.0}, {"date": "2021-07-02", "close": 24.19, "volume": 1568743.0}, {"date": "2021-07-06", "close": 22.97, "volume": 3088612.0}, {"date": "2021-07-07", "close": 22.81, "volume": 1785103.0}, {"date": "2021-07-08", "close": 22.75, "volume": 1669974.0}, {"date": "2021-07-09", "close": 23.54, "volume": 1879305.0}, {"date": "2021-07-12", "close": 23.14, "volume": 1516333.0}, {"date": "2021-07-13", "close": 22.73, "volume": 1662517.0}, {"date": "2021-07-14", "close": 21.4, "volume": 2790226.0}, {"date": "2021-07-15", "close": 20.88, "volume": 2285276.0}, {"date": "2021-07-16", "close": 19.99, "volume": 2317655.0}, {"date": "2021-07-19", "close": 19.04, "volume": 3441045.0}, {"date": "2021-07-20", "close": 19.69, "volume": 2786709.0}, {"date": "2021-07-21", "close": 21.15, "volume": 2699192.0}, {"date": "2021-07-22", "close": 20.75, "volume": 1983117.0}, {"date": "2021-07-23", "close": 20.72, "volume": 1518365.0}, {"date": "2021-07-26", "close": 21.97, "volume": 1784149.0}, {"date": "2021-07-27", "close": 21.25, "volume": 1852963.0}, {"date": "2021-07-28", "close": 21.84, "volume": 1670001.0}, {"date": "2021-07-29", "close": 22.24, "volume": 2595394.0}, {"date": "2021-07-30", "close": 21.71, "volume": 1922845.0}, {"date": "2021-08-02", "close": 20.64, "volume": 2343118.0}, {"date": "2021-08-03", "close": 21.25, "volume": 2320132.0}, {"date": "2021-08-04", "close": 20.07, "volume": 2411836.0}, {"date": "2021-08-05", "close": 21.22, "volume": 3086328.0}, {"date": "2021-08-06", "close": 21.56, "volume": 1721582.0}, {"date": "2021-08-09", "close": 21.29, "volume": 1604110.0}, {"date": "2021-08-10", "close": 22.35, "volume": 1912653.0}, {"date": "2021-08-11", "close": 22.61, "volume": 1735869.0}, {"date": "2021-08-12", "close": 22.5, "volume": 1168006.0}, {"date": "2021-08-13", "close": 21.72, "volume": 1342707.0}, {"date": "2021-08-16", "close": 20.76, "volume": 1564109.0}, {"date": "2021-08-17", "close": 20.94, "volume": 2167386.0}, {"date": "2021-08-18", "close": 20.47, "volume": 2024337.0}, {"date": "2021-08-19", "close": 19.38, "volume": 2620660.0}, {"date": "2021-08-20", "close": 19.37, "volume": 2234161.0}, {"date": "2021-08-23", "close": 20.44, "volume": 1997364.0}, {"date": "2021-08-24", "close": 21.39, "volume": 1912588.0}, {"date": "2021-08-25", "close": 21.74, "volume": 1214784.0}, {"date": "2021-08-26", "close": 20.83, "volume": 1466968.0}, {"date": "2021-08-27", "close": 21.97, "volume": 1920430.0}, {"date": "2021-08-30", "close": 21.6, "volume": 1215996.0}, {"date": "2021-08-31", "close": 21.26, "volume": 2140553.0}, {"date": "2021-09-01", "close": 20.68, "volume": 2164012.0}, {"date": "2021-09-02", "close": 21.75, "volume": 2414981.0}, {"date": "2021-09-03", "close": 20.95, "volume": 2087928.0}, {"date": "2021-09-07", "close": 20.77, "volume": 1679712.0}, {"date": "2021-09-08", "close": 19.83, "volume": 2018171.0}, {"date": "2021-09-09", "close": 20.29, "volume": 1860574.0}, {"date": "2021-09-10", "close": 20.11, "volume": 1392011.0}, {"date": "2021-09-13", "close": 21.14, "volume": 2115705.0}, {"date": "2021-09-14", "close": 20.47, "volume": 1685724.0}, {"date": "2021-09-15", "close": 22.14, "volume": 2277866.0}, {"date": "2021-09-16", "close": 21.56, "volume": 1651067.0}, {"date": "2021-09-17", "close": 21.13, "volume": 3313428.0}, {"date": "2021-09-20", "close": 19.93, "volume": 2495436.0}, {"date": "2021-09-21", "close": 20.12, "volume": 1718782.0}, {"date": "2021-09-22", "close": 21.21, "volume": 2096139.0}, {"date": "2021-09-23", "close": 22.1, "volume": 1616630.0}, {"date": "2021-09-24", "close": 22.31, "volume": 1774378.0}, {"date": "2021-09-27", "close": 24.34, "volume": 3100852.0}, {"date": "2021-09-28", "close": 24.43, "volume": 2773031.0}, {"date": "2021-09-29", "close": 24.98, "volume": 2016051.0}, {"date": "2021-09-30", "close": 24.97, "volume": 2274560.0}, {"date": "2021-10-01", "close": 26.36, "volume": 2315257.0}, {"date": "2021-10-04", "close": 27.68, "volume": 3491266.0}, {"date": "2021-10-05", "close": 27.29, "volume": 2840928.0}, {"date": "2021-10-06", "close": 26.51, "volume": 2639558.0}, {"date": "2021-10-07", "close": 27.81, "volume": 3019126.0}, {"date": "2021-10-08", "close": 29.51, "volume": 2567409.0}, {"date": "2021-10-11", "close": 29.21, "volume": 1827202.0}, {"date": "2021-10-12", "close": 29.17, "volume": 1406108.0}, {"date": "2021-10-13", "close": 28.65, "volume": 1631482.0}, {"date": "2021-10-14", "close": 28.69, "volume": 1600670.0}, {"date": "2021-10-15", "close": 28.52, "volume": 1842534.0}, {"date": "2021-10-18", "close": 28.31, "volume": 2184310.0}, {"date": "2021-10-19", "close": 28.8, "volume": 1830620.0}, {"date": "2021-10-20", "close": 29.11, "volume": 1373017.0}, {"date": "2021-10-21", "close": 28.15, "volume": 1390336.0}, {"date": "2021-10-22", "close": 28.61, "volume": 1425300.0}, {"date": "2021-10-25", "close": 29.0, "volume": 1452807.0}, {"date": "2021-10-26", "close": 28.72, "volume": 1159564.0}, {"date": "2021-10-27", "close": 27.28, "volume": 1582868.0}, {"date": "2021-10-28", "close": 28.04, "volume": 1017994.0}, {"date": "2021-10-29", "close": 27.83, "volume": 1794152.0}, {"date": "2021-11-01", "close": 29.0, "volume": 1704003.0}, {"date": "2021-11-02", "close": 28.9, "volume": 1594957.0}, {"date": "2021-11-03", "close": 27.9, "volume": 1851762.0}, {"date": "2021-11-04", "close": 27.52, "volume": 2436326.0}, {"date": "2021-11-05", "close": 28.78, "volume": 1710399.0}, {"date": "2021-11-08", "close": 30.27, "volume": 3085567.0}, {"date": "2021-11-09", "close": 30.59, "volume": 2562109.0}, {"date": "2021-11-10", "close": 28.61, "volume": 2504288.0}, {"date": "2021-11-11", "close": 28.57, "volume": 2042141.0}, {"date": "2021-11-12", "close": 28.15, "volume": 1631015.0}, {"date": "2021-11-15", "close": 28.3, "volume": 1604742.0}, {"date": "2021-11-16", "close": 28.17, "volume": 1385679.0}, {"date": "2021-11-17", "close": 27.26, "volume": 1745541.0}, {"date": "2021-11-18", "close": 27.6, "volume": 1605070.0}, {"date": "2021-11-19", "close": 26.33, "volume": 2181553.0}, {"date": "2021-11-22", "close": 27.17, "volume": 2045981.0}, {"date": "2021-11-23", "close": 29.33, "volume": 2688493.0}, {"date": "2021-11-24", "close": 28.79, "volume": 1736414.0}, {"date": "2021-11-26", "close": 25.8, "volume": 2294517.0}, {"date": "2021-11-29", "close": 26.97, "volume": 2255243.0}, {"date": "2021-11-30", "close": 26.58, "volume": 2426085.0}, {"date": "2021-12-01", "close": 25.53, "volume": 1975152.0}, {"date": "2021-12-02", "close": 26.97, "volume": 2289801.0}, {"date": "2021-12-03", "close": 26.51, "volume": 1967675.0}, {"date": "2021-12-06", "close": 27.41, "volume": 1631363.0}, {"date": "2021-12-07", "close": 29.22, "volume": 2306663.0}, {"date": "2021-12-08", "close": 28.73, "volume": 1843555.0}, {"date": "2021-12-09", "close": 28.06, "volume": 1080851.0}, {"date": "2021-12-10", "close": 28.43, "volume": 1586163.0}, {"date": "2021-12-13", "close": 27.27, "volume": 1901657.0}, {"date": "2021-12-14", "close": 26.6, "volume": 2400425.0}, {"date": "2021-12-15", "close": 26.57, "volume": 1731394.0}, {"date": "2021-12-16", "close": 26.26, "volume": 1672690.0}, {"date": "2021-12-17", "close": 25.1, "volume": 4831650.0}, {"date": "2021-12-20", "close": 24.23, "volume": 1904100.0}, {"date": "2021-12-21", "close": 25.65, "volume": 1678583.0}, {"date": "2021-12-22", "close": 25.86, "volume": 1311076.0}, {"date": "2021-12-23", "close": 25.76, "volume": 1006385.0}, {"date": "2021-12-27", "close": 26.95, "volume": 1128176.0}, {"date": "2021-12-28", "close": 26.54, "volume": 850517.0}, {"date": "2021-12-29", "close": 26.22, "volume": 612743.0}, {"date": "2021-12-30", "close": 25.97, "volume": 844268.0}, {"date": "2021-12-31", "close": 26.11, "volume": 702718.0}, {"date": "2022-01-03", "close": 27.67, "volume": 1934872.0}, {"date": "2022-01-04", "close": 29.88, "volume": 2660407.0}, {"date": "2022-01-05", "close": 29.18, "volume": 2438919.0}, {"date": "2022-01-06", "close": 30.64, "volume": 1776823.0}, {"date": "2022-01-07", "close": 30.81, "volume": 1076839.0}, {"date": "2022-01-10", "close": 29.63, "volume": 1454134.0}, {"date": "2022-01-11", "close": 31.39, "volume": 1641006.0}, {"date": "2022-01-12", "close": 31.43, "volume": 1266585.0}, {"date": "2022-01-13", "close": 30.67, "volume": 1309922.0}, {"date": "2022-01-14", "close": 31.87, "volume": 1662488.0}, {"date": "2022-01-18", "close": 31.63, "volume": 1707499.0}, {"date": "2022-01-19", "close": 31.26, "volume": 1790231.0}, {"date": "2022-01-20", "close": 30.48, "volume": 1642320.0}, {"date": "2022-01-21", "close": 29.47, "volume": 2862539.0}, {"date": "2022-01-24", "close": 30.21, "volume": 2687930.0}, {"date": "2022-01-25", "close": 31.91, "volume": 2230269.0}, {"date": "2022-01-26", "close": 30.77, "volume": 2670482.0}, {"date": "2022-01-27", "close": 31.28, "volume": 2555662.0}, {"date": "2022-01-28", "close": 31.4, "volume": 2103513.0}, {"date": "2022-01-31", "close": 31.6, "volume": 1743461.0}, {"date": "2022-02-01", "close": 32.88, "volume": 2534560.0}, {"date": "2022-02-02", "close": 32.84, "volume": 2279972.0}, {"date": "2022-02-03", "close": 33.09, "volume": 2788286.0}, {"date": "2022-02-04", "close": 33.86, "volume": 2029422.0}, {"date": "2022-02-07", "close": 33.43, "volume": 1638474.0}, {"date": "2022-02-08", "close": 31.38, "volume": 2307435.0}, {"date": "2022-02-09", "close": 31.82, "volume": 1614746.0}, {"date": "2022-02-10", "close": 31.91, "volume": 1493466.0}, {"date": "2022-02-11", "close": 34.48, "volume": 2679926.0}, {"date": "2022-02-14", "close": 33.62, "volume": 2318431.0}, {"date": "2022-02-15", "close": 32.88, "volume": 1765106.0}, {"date": "2022-02-16", "close": 32.41, "volume": 1709695.0}, {"date": "2022-02-17", "close": 32.84, "volume": 1652388.0}, {"date": "2022-02-18", "close": 32.77, "volume": 1768907.0}, {"date": "2022-02-22", "close": 32.24, "volume": 1798392.0}, {"date": "2022-02-23", "close": 32.75, "volume": 1720263.0}, {"date": "2022-02-24", "close": 32.95, "volume": 2327471.0}, {"date": "2022-02-25", "close": 33.16, "volume": 2171097.0}, {"date": "2022-02-28", "close": 34.67, "volume": 2339071.0}, {"date": "2022-03-01", "close": 35.25, "volume": 2782962.0}, {"date": "2022-03-02", "close": 35.83, "volume": 1874479.0}, {"date": "2022-03-03", "close": 35.3, "volume": 1445500.0}, {"date": "2022-03-04", "close": 37.35, "volume": 2145641.0}, {"date": "2022-03-07", "close": 37.48, "volume": 2783582.0}, {"date": "2022-03-08", "close": 36.7, "volume": 2285024.0}, {"date": "2022-03-09", "close": 36.44, "volume": 1941696.0}, {"date": "2022-03-10", "close": 37.13, "volume": 1437303.0}, {"date": "2022-03-11", "close": 36.83, "volume": 1401716.0}, {"date": "2022-03-14", "close": 37.12, "volume": 2900572.0}, {"date": "2022-03-15", "close": 36.53, "volume": 2292481.0}, {"date": "2022-03-16", "close": 36.73, "volume": 1784696.0}, {"date": "2022-03-17", "close": 38.39, "volume": 1733437.0}, {"date": "2022-03-18", "close": 38.7, "volume": 2976199.0}, {"date": "2022-03-21", "close": 41.06, "volume": 2078953.0}, {"date": "2022-03-22", "close": 41.01, "volume": 1404358.0}, {"date": "2022-03-23", "close": 41.46, "volume": 1533191.0}, {"date": "2022-03-24", "close": 41.56, "volume": 1347881.0}, {"date": "2022-03-25", "close": 43.15, "volume": 1429076.0}, {"date": "2022-03-28", "close": 39.48, "volume": 5016002.0}, {"date": "2022-03-29", "close": 39.94, "volume": 2546114.0}, {"date": "2022-03-30", "close": 40.57, "volume": 1983581.0}, {"date": "2022-03-31", "close": 40.39, "volume": 2974718.0}, {"date": "2022-04-01", "close": 41.43, "volume": 1400287.0}, {"date": "2022-04-04", "close": 41.66, "volume": 1406078.0}, {"date": "2022-04-05", "close": 39.9, "volume": 1132438.0}, {"date": "2022-04-06", "close": 40.52, "volume": 1360473.0}, {"date": "2022-04-07", "close": 41.22, "volume": 1956725.0}, {"date": "2022-04-08", "close": 42.25, "volume": 1821305.0}, {"date": "2022-04-11", "close": 40.69, "volume": 1293073.0}, {"date": "2022-04-12", "close": 41.0, "volume": 1645214.0}, {"date": "2022-04-13", "close": 41.76, "volume": 1227467.0}, {"date": "2022-04-14", "close": 42.44, "volume": 1003366.0}, {"date": "2022-04-18", "close": 43.78, "volume": 2058869.0}, {"date": "2022-04-19", "close": 43.3, "volume": 1657818.0}, {"date": "2022-04-20", "close": 43.61, "volume": 1461974.0}, {"date": "2022-04-21", "close": 40.36, "volume": 2113076.0}, {"date": "2022-04-22", "close": 38.71, "volume": 1810643.0}, {"date": "2022-04-25", "close": 37.99, "volume": 2647125.0}, {"date": "2022-04-26", "close": 37.32, "volume": 1532113.0}, {"date": "2022-04-27", "close": 37.7, "volume": 1792462.0}, {"date": "2022-04-28", "close": 38.89, "volume": 1238633.0}, {"date": "2022-04-29", "close": 38.08, "volume": 2082895.0}, {"date": "2022-05-02", "close": 37.3, "volume": 1866212.0}, {"date": "2022-05-03", "close": 38.9, "volume": 1876695.0}, {"date": "2022-05-04", "close": 39.72, "volume": 2579977.0}, {"date": "2022-05-05", "close": 37.22, "volume": 2634635.0}, {"date": "2022-05-06", "close": 38.27, "volume": 3056952.0}, {"date": "2022-05-09", "close": 33.32, "volume": 3507249.0}, {"date": "2022-05-10", "close": 32.86, "volume": 2678852.0}, {"date": "2022-05-11", "close": 33.06, "volume": 2428025.0}, {"date": "2022-05-12", "close": 33.22, "volume": 1859128.0}, {"date": "2022-05-13", "close": 34.41, "volume": 1595244.0}, {"date": "2022-05-16", "close": 35.12, "volume": 1242395.0}, {"date": "2022-05-17", "close": 36.25, "volume": 1380681.0}, {"date": "2022-05-18", "close": 34.37, "volume": 1565657.0}, {"date": "2022-05-19", "close": 34.17, "volume": 1403064.0}, {"date": "2022-05-20", "close": 35.22, "volume": 1446801.0}, {"date": "2022-05-23", "close": 36.87, "volume": 1519867.0}, {"date": "2022-05-24", "close": 36.63, "volume": 1161432.0}, {"date": "2022-05-25", "close": 38.83, "volume": 1773736.0}, {"date": "2022-05-26", "close": 40.91, "volume": 2006193.0}, {"date": "2022-05-27", "close": 43.48, "volume": 2342268.0}, {"date": "2022-05-31", "close": 42.42, "volume": 2764347.0}, {"date": "2022-06-01", "close": 43.02, "volume": 1778869.0}, {"date": "2022-06-02", "close": 43.34, "volume": 1257740.0}, {"date": "2022-06-03", "close": 43.46, "volume": 1728085.0}, {"date": "2022-06-06", "close": 43.41, "volume": 1689714.0}, {"date": "2022-06-07", "close": 45.32, "volume": 1706917.0}, {"date": "2022-06-08", "close": 44.62, "volume": 1372136.0}, {"date": "2022-06-09", "close": 45.03, "volume": 1582738.0}, {"date": "2022-06-10", "close": 44.15, "volume": 1200798.0}, {"date": "2022-06-13", "close": 41.69, "volume": 1972033.0}, {"date": "2022-06-14", "close": 41.58, "volume": 2019354.0}, {"date": "2022-06-15", "close": 40.38, "volume": 2082154.0}, {"date": "2022-06-16", "close": 36.38, "volume": 3170895.0}, {"date": "2022-06-17", "close": 33.64, "volume": 3982785.0}, {"date": "2022-06-21", "close": 34.18, "volume": 2393044.0}, {"date": "2022-06-22", "close": 31.92, "volume": 3284749.0}, {"date": "2022-06-23", "close": 31.35, "volume": 2935087.0}, {"date": "2022-06-24", "close": 31.95, "volume": 3950642.0}, {"date": "2022-06-27", "close": 33.23, "volume": 1683750.0}, {"date": "2022-06-28", "close": 33.6, "volume": 1907072.0}, {"date": "2022-06-29", "close": 31.56, "volume": 2406710.0}, {"date": "2022-06-30", "close": 30.19, "volume": 2689902.0}, {"date": "2022-07-01", "close": 30.39, "volume": 2284995.0}, {"date": "2022-07-05", "close": 27.83, "volume": 2223017.0}, {"date": "2022-07-06", "close": 27.28, "volume": 1855266.0}, {"date": "2022-07-07", "close": 28.75, "volume": 1968788.0}, {"date": "2022-07-08", "close": 28.95, "volume": 1397461.0}, {"date": "2022-07-11", "close": 28.85, "volume": 1361177.0}, {"date": "2022-07-12", "close": 27.76, "volume": 1625029.0}, {"date": "2022-07-13", "close": 27.7, "volume": 1230600.0}, {"date": "2022-07-14", "close": 27.0, "volume": 1322595.0}, {"date": "2022-07-15", "close": 28.27, "volume": 1613968.0}, {"date": "2022-07-18", "close": 29.56, "volume": 1469819.0}, {"date": "2022-07-19", "close": 31.02, "volume": 1458803.0}, {"date": "2022-07-20", "close": 31.71, "volume": 1176519.0}, {"date": "2022-07-21", "close": 30.83, "volume": 1102089.0}, {"date": "2022-07-22", "close": 30.06, "volume": 1044608.0}, {"date": "2022-07-25", "close": 32.15, "volume": 1106808.0}, {"date": "2022-07-26", "close": 31.94, "volume": 1162592.0}, {"date": "2022-07-27", "close": 33.22, "volume": 1047876.0}, {"date": "2022-07-28", "close": 33.4, "volume": 1201923.0}, {"date": "2022-07-29", "close": 35.14, "volume": 1377181.0}, {"date": "2022-08-01", "close": 34.52, "volume": 1345885.0}, {"date": "2022-08-02", "close": 34.13, "volume": 1121323.0}, {"date": "2022-08-03", "close": 32.05, "volume": 2274480.0}, {"date": "2022-08-04", "close": 32.47, "volume": 3216100.0}, {"date": "2022-08-05", "close": 32.6, "volume": 1883681.0}, {"date": "2022-08-08", "close": 32.54, "volume": 1425460.0}, {"date": "2022-08-09", "close": 33.44, "volume": 1664053.0}, {"date": "2022-08-10", "close": 33.82, "volume": 923166.0}, {"date": "2022-08-11", "close": 34.94, "volume": 2177638.0}, {"date": "2022-08-12", "close": 35.23, "volume": 1321356.0}, {"date": "2022-08-15", "close": 34.74, "volume": 1329648.0}, {"date": "2022-08-16", "close": 34.19, "volume": 1223960.0}, {"date": "2022-08-17", "close": 34.76, "volume": 972044.0}, {"date": "2022-08-18", "close": 36.57, "volume": 1147601.0}, {"date": "2022-08-19", "close": 36.12, "volume": 914135.0}, {"date": "2022-08-22", "close": 36.68, "volume": 1049314.0}, {"date": "2022-08-23", "close": 37.54, "volume": 1479630.0}, {"date": "2022-08-24", "close": 38.53, "volume": 1080485.0}, {"date": "2022-08-25", "close": 39.07, "volume": 1012978.0}, {"date": "2022-08-26", "close": 38.65, "volume": 770965.0}, {"date": "2022-08-29", "close": 40.72, "volume": 1500647.0}, {"date": "2022-08-30", "close": 38.79, "volume": 1489808.0}, {"date": "2022-08-31", "close": 38.97, "volume": 1123332.0}, {"date": "2022-09-01", "close": 37.98, "volume": 1021481.0}, {"date": "2022-09-02", "close": 39.15, "volume": 984179.0}, {"date": "2022-09-06", "close": 38.75, "volume": 1223023.0}, {"date": "2022-09-07", "close": 37.89, "volume": 1791897.0}, {"date": "2022-09-08", "close": 38.35, "volume": 1259301.0}, {"date": "2022-09-09", "close": 39.83, "volume": 1157017.0}, {"date": "2022-09-12", "close": 40.7, "volume": 832394.0}, {"date": "2022-09-13", "close": 39.62, "volume": 1308458.0}, {"date": "2022-09-14", "close": 41.06, "volume": 1186045.0}, {"date": "2022-09-15", "close": 40.55, "volume": 1737354.0}, {"date": "2022-09-16", "close": 39.35, "volume": 2416898.0}, {"date": "2022-09-19", "close": 38.98, "volume": 1344132.0}, {"date": "2022-09-20", "close": 38.81, "volume": 1104412.0}, {"date": "2022-09-21", "close": 37.84, "volume": 1298471.0}, {"date": "2022-09-22", "close": 36.61, "volume": 1613324.0}, {"date": "2022-09-23", "close": 33.34, "volume": 1940983.0}, {"date": "2022-09-26", "close": 32.16, "volume": 1430470.0}, {"date": "2022-09-27", "close": 32.87, "volume": 1367203.0}, {"date": "2022-09-28", "close": 35.03, "volume": 1080871.0}, {"date": "2022-09-29", "close": 35.56, "volume": 1277289.0}, {"date": "2022-09-30", "close": 35.17, "volume": 1749623.0}, {"date": "2022-10-03", "close": 39.1, "volume": 1975053.0}, {"date": "2022-10-04", "close": 41.27, "volume": 1737511.0}, {"date": "2022-10-05", "close": 42.85, "volume": 2004119.0}, {"date": "2022-10-06", "close": 43.51, "volume": 1635421.0}, {"date": "2022-10-07", "close": 43.56, "volume": 1755281.0}, {"date": "2022-10-10", "close": 42.51, "volume": 1088390.0}, {"date": "2022-10-11", "close": 41.73, "volume": 1535597.0}, {"date": "2022-10-12", "close": 42.49, "volume": 1166294.0}, {"date": "2022-10-13", "close": 44.72, "volume": 1468635.0}, {"date": "2022-10-14", "close": 42.44, "volume": 1240609.0}, {"date": "2022-10-17", "close": 42.35, "volume": 1849548.0}, {"date": "2022-10-18", "close": 43.31, "volume": 1419196.0}, {"date": "2022-10-19", "close": 45.09, "volume": 1803746.0}, {"date": "2022-10-20", "close": 45.25, "volume": 1751069.0}, {"date": "2022-10-21", "close": 47.42, "volume": 1453609.0}, {"date": "2022-10-24", "close": 47.76, "volume": 1128715.0}, {"date": "2022-10-25", "close": 48.05, "volume": 1114833.0}, {"date": "2022-10-26", "close": 48.26, "volume": 1355673.0}, {"date": "2022-10-27", "close": 47.94, "volume": 1257323.0}, {"date": "2022-10-28", "close": 47.59, "volume": 1088109.0}, {"date": "2022-10-31", "close": 48.51, "volume": 1114285.0}, {"date": "2022-11-01", "close": 49.88, "volume": 1296132.0}, {"date": "2022-11-02", "close": 48.41, "volume": 1418664.0}, {"date": "2022-11-03", "close": 46.85, "volume": 3307555.0}, {"date": "2022-11-04", "close": 46.9, "volume": 2100401.0}, {"date": "2022-11-07", "close": 48.27, "volume": 2368583.0}, {"date": "2022-11-08", "close": 48.65, "volume": 1786231.0}, {"date": "2022-11-09", "close": 45.71, "volume": 1437810.0}, {"date": "2022-11-10", "close": 48.16, "volume": 2425548.0}, {"date": "2022-11-11", "close": 50.73, "volume": 2236864.0}, {"date": "2022-11-14", "close": 49.0, "volume": 1478088.0}, {"date": "2022-11-15", "close": 49.47, "volume": 1943238.0}, {"date": "2022-11-16", "close": 48.09, "volume": 1276669.0}, {"date": "2022-11-17", "close": 48.12, "volume": 1080351.0}, {"date": "2022-11-18", "close": 47.26, "volume": 1081761.0}, {"date": "2022-11-21", "close": 46.04, "volume": 1547888.0}, {"date": "2022-11-22", "close": 48.02, "volume": 1058657.0}, {"date": "2022-11-23", "close": 47.45, "volume": 871741.0}, {"date": "2022-11-25", "close": 47.53, "volume": 397193.0}, {"date": "2022-11-28", "close": 45.37, "volume": 882688.0}, {"date": "2022-11-29", "close": 46.55, "volume": 1036506.0}, {"date": "2022-11-30", "close": 47.2, "volume": 1016732.0}, {"date": "2022-12-01", "close": 46.0, "volume": 714520.0}, {"date": "2022-12-02", "close": 45.68, "volume": 969827.0}, {"date": "2022-12-05", "close": 44.26, "volume": 1865209.0}, {"date": "2022-12-06", "close": 43.0, "volume": 1368909.0}, {"date": "2022-12-07", "close": 42.65, "volume": 884290.0}, {"date": "2022-12-08", "close": 41.75, "volume": 1369473.0}, {"date": "2022-12-09", "close": 40.97, "volume": 1468520.0}, {"date": "2022-12-12", "close": 41.88, "volume": 1508252.0}, {"date": "2022-12-13", "close": 42.68, "volume": 1955514.0}, {"date": "2022-12-14", "close": 42.3, "volume": 1262308.0}, {"date": "2022-12-15", "close": 42.57, "volume": 768622.0}, {"date": "2022-12-16", "close": 42.19, "volume": 3083835.0}, {"date": "2022-12-19", "close": 41.42, "volume": 1110808.0}, {"date": "2022-12-20", "close": 42.01, "volume": 841910.0}, {"date": "2022-12-21", "close": 43.65, "volume": 1023938.0}, {"date": "2022-12-22", "close": 42.07, "volume": 938211.0}, {"date": "2022-12-23", "close": 43.67, "volume": 831655.0}, {"date": "2022-12-27", "close": 43.76, "volume": 817883.0}, {"date": "2022-12-28", "close": 41.7, "volume": 927669.0}, {"date": "2022-12-29", "close": 42.99, "volume": 833354.0}, {"date": "2022-12-30", "close": 43.01, "volume": 1331881.0}, {"date": "2023-01-03", "close": 40.6, "volume": 1574418.0}, {"date": "2023-01-04", "close": 40.68, "volume": 1089701.0}, {"date": "2023-01-05", "close": 41.0, "volume": 1409568.0}, {"date": "2023-01-06", "close": 41.44, "volume": 1847744.0}, {"date": "2023-01-09", "close": 41.9, "volume": 2100743.0}, {"date": "2023-01-10", "close": 41.6, "volume": 929952.0}, {"date": "2023-01-11", "close": 41.62, "volume": 1445063.0}, {"date": "2023-01-12", "close": 41.9, "volume": 1855732.0}, {"date": "2023-01-13", "close": 42.27, "volume": 1835063.0}, {"date": "2023-01-17", "close": 42.1, "volume": 807919.0}, {"date": "2023-01-18", "close": 41.37, "volume": 1233966.0}, {"date": "2023-01-19", "close": 41.87, "volume": 1614593.0}, {"date": "2023-01-20", "close": 42.12, "volume": 1627020.0}, {"date": "2023-01-23", "close": 42.56, "volume": 6966537.0}, {"date": "2023-01-24", "close": 42.76, "volume": 1803659.0}, {"date": "2023-01-25", "close": 42.88, "volume": 2468275.0}, {"date": "2023-01-26", "close": 45.35, "volume": 4187768.0}, {"date": "2023-01-27", "close": 44.45, "volume": 1750713.0}, {"date": "2023-01-30", "close": 43.09, "volume": 2406075.0}, {"date": "2023-01-31", "close": 43.61, "volume": 3098988.0}, {"date": "2023-02-01", "close": 42.2, "volume": 2224064.0}, {"date": "2023-02-02", "close": 41.4, "volume": 1965184.0}, {"date": "2023-02-03", "close": 41.63, "volume": 1473952.0}, {"date": "2023-02-06", "close": 41.39, "volume": 1315816.0}, {"date": "2023-02-07", "close": 42.63, "volume": 1441135.0}, {"date": "2023-02-08", "close": 42.33, "volume": 1576364.0}, {"date": "2023-02-09", "close": 40.92, "volume": 1546026.0}, {"date": "2023-02-10", "close": 43.03, "volume": 1513335.0}, {"date": "2023-02-13", "close": 43.17, "volume": 1130972.0}, {"date": "2023-02-14", "close": 43.6, "volume": 965941.0}, {"date": "2023-02-15", "close": 42.87, "volume": 1435247.0}, {"date": "2023-02-16", "close": 41.82, "volume": 898438.0}, {"date": "2023-02-17", "close": 39.53, "volume": 1743262.0}, {"date": "2023-02-21", "close": 39.06, "volume": 1351433.0}, {"date": "2023-02-22", "close": 38.45, "volume": 1140707.0}, {"date": "2023-02-23", "close": 39.16, "volume": 1381786.0}, {"date": "2023-02-24", "close": 39.48, "volume": 983895.0}, {"date": "2023-02-27", "close": 40.18, "volume": 947477.0}, {"date": "2023-02-28", "close": 39.02, "volume": 1688397.0}, {"date": "2023-03-01", "close": 40.08, "volume": 1340618.0}, {"date": "2023-03-02", "close": 40.76, "volume": 1028310.0}, {"date": "2023-03-03", "close": 41.56, "volume": 1187643.0}, {"date": "2023-03-06", "close": 41.28, "volume": 981276.0}, {"date": "2023-03-07", "close": 40.05, "volume": 1376288.0}, {"date": "2023-03-08", "close": 38.84, "volume": 2403511.0}, {"date": "2023-03-09", "close": 37.77, "volume": 1923287.0}, {"date": "2023-03-10", "close": 36.66, "volume": 1556184.0}, {"date": "2023-03-13", "close": 35.79, "volume": 2765282.0}, {"date": "2023-03-14", "close": 36.1, "volume": 2712701.0}, {"date": "2023-03-15", "close": 34.28, "volume": 3626829.0}, {"date": "2023-03-16", "close": 35.0, "volume": 1762733.0}, {"date": "2023-03-17", "close": 33.44, "volume": 3892526.0}, {"date": "2023-03-20", "close": 34.8, "volume": 1352643.0}, {"date": "2023-03-21", "close": 36.19, "volume": 1095367.0}, {"date": "2023-03-22", "close": 35.14, "volume": 1569230.0}, {"date": "2023-03-23", "close": 34.42, "volume": 1266356.0}, {"date": "2023-03-24", "close": 34.5, "volume": 1577904.0}, {"date": "2023-03-27", "close": 35.85, "volume": 1804394.0}, {"date": "2023-03-28", "close": 36.04, "volume": 910622.0}, {"date": "2023-03-29", "close": 36.77, "volume": 1039148.0}, {"date": "2023-03-30", "close": 36.46, "volume": 834720.0}, {"date": "2023-03-31", "close": 36.98, "volume": 1359396.0}, {"date": "2023-04-03", "close": 39.72, "volume": 2054969.0}, {"date": "2023-04-04", "close": 38.77, "volume": 1705560.0}, {"date": "2023-04-05", "close": 39.0, "volume": 1194771.0}, {"date": "2023-04-06", "close": 38.34, "volume": 927983.0}, {"date": "2023-04-10", "close": 38.71, "volume": 2612066.0}, {"date": "2023-04-11", "close": 39.5, "volume": 1942644.0}, {"date": "2023-04-12", "close": 38.89, "volume": 1383654.0}, {"date": "2023-04-13", "close": 38.66, "volume": 1810714.0}, {"date": "2023-04-14", "close": 39.1, "volume": 1137960.0}, {"date": "2023-04-17", "close": 38.91, "volume": 1707072.0}, {"date": "2023-04-18", "close": 38.9, "volume": 1287417.0}, {"date": "2023-04-19", "close": 37.99, "volume": 1932112.0}, {"date": "2023-04-20", "close": 37.47, "volume": 2073872.0}, {"date": "2023-04-21", "close": 37.19, "volume": 1290950.0}, {"date": "2023-04-24", "close": 37.53, "volume": 1333658.0}, {"date": "2023-04-25", "close": 36.37, "volume": 1412928.0}, {"date": "2023-04-26", "close": 35.29, "volume": 1988231.0}, {"date": "2023-04-27", "close": 35.87, "volume": 1148065.0}, {"date": "2023-04-28", "close": 36.71, "volume": 1414874.0}, {"date": "2023-05-01", "close": 36.33, "volume": 1134426.0}, {"date": "2023-05-02", "close": 34.28, "volume": 2361288.0}, {"date": "2023-05-03", "close": 34.17, "volume": 3932642.0}, {"date": "2023-05-04", "close": 33.38, "volume": 2354200.0}, {"date": "2023-05-05", "close": 34.7, "volume": 2232584.0}, {"date": "2023-05-08", "close": 34.51, "volume": 2010899.0}, {"date": "2023-05-09", "close": 34.55, "volume": 1860908.0}, {"date": "2023-05-10", "close": 33.99, "volume": 1373200.0}, {"date": "2023-05-11", "close": 33.47, "volume": 1873926.0}, {"date": "2023-05-12", "close": 33.28, "volume": 953746.0}, {"date": "2023-05-15", "close": 33.83, "volume": 1086989.0}, {"date": "2023-05-16", "close": 33.23, "volume": 1205423.0}, {"date": "2023-05-17", "close": 34.9, "volume": 1566000.0}, {"date": "2023-05-18", "close": 35.45, "volume": 1578068.0}, {"date": "2023-05-19", "close": 35.08, "volume": 1725100.0}, {"date": "2023-05-22", "close": 36.14, "volume": 2474158.0}, {"date": "2023-05-23", "close": 36.59, "volume": 1912079.0}, {"date": "2023-05-24", "close": 37.39, "volume": 1559665.0}, {"date": "2023-05-25", "close": 36.1, "volume": 1909532.0}, {"date": "2023-05-26", "close": 36.45, "volume": 1083262.0}, {"date": "2023-05-30", "close": 35.53, "volume": 1071793.0}, {"date": "2023-05-31", "close": 34.8, "volume": 1581097.0}, {"date": "2023-06-01", "close": 35.76, "volume": 1574023.0}, {"date": "2023-06-02", "close": 37.87, "volume": 1740199.0}, {"date": "2023-06-05", "close": 36.71, "volume": 1938963.0}, {"date": "2023-06-06", "close": 37.46, "volume": 1624466.0}, {"date": "2023-06-07", "close": 39.19, "volume": 2216230.0}, {"date": "2023-06-08", "close": 38.61, "volume": 1422135.0}, {"date": "2023-06-09", "close": 38.41, "volume": 893054.0}, {"date": "2023-06-12", "close": 37.99, "volume": 1745699.0}, {"date": "2023-06-13", "close": 38.14, "volume": 1682734.0}, {"date": "2023-06-14", "close": 37.67, "volume": 1861107.0}, {"date": "2023-06-15", "close": 38.56, "volume": 1339599.0}, {"date": "2023-06-16", "close": 38.9, "volume": 2444142.0}, {"date": "2023-06-20", "close": 38.13, "volume": 1897459.0}, {"date": "2023-06-21", "close": 38.32, "volume": 1056498.0}, {"date": "2023-06-22", "close": 37.7, "volume": 2198414.0}, {"date": "2023-06-23", "close": 37.46, "volume": 6348826.0}, {"date": "2023-06-26", "close": 37.93, "volume": 2099070.0}, {"date": "2023-06-27", "close": 38.0, "volume": 1545997.0}, {"date": "2023-06-28", "close": 38.33, "volume": 828011.0}, {"date": "2023-06-29", "close": 38.51, "volume": 1680096.0}, {"date": "2023-06-30", "close": 38.3, "volume": 1378269.0}, {"date": "2023-07-03", "close": 38.18, "volume": 1011505.0}, {"date": "2023-07-05", "close": 37.91, "volume": 1674281.0}, {"date": "2023-07-06", "close": 36.93, "volume": 1827538.0}, {"date": "2023-07-07", "close": 38.46, "volume": 1957803.0}, {"date": "2023-07-10", "close": 39.28, "volume": 1558815.0}, {"date": "2023-07-11", "close": 40.58, "volume": 1460801.0}, {"date": "2023-07-12", "close": 40.92, "volume": 1870126.0}, {"date": "2023-07-13", "close": 41.26, "volume": 1324815.0}, {"date": "2023-07-14", "close": 39.17, "volume": 1560279.0}, {"date": "2023-07-17", "close": 39.22, "volume": 1298842.0}, {"date": "2023-07-18", "close": 40.36, "volume": 1846960.0}, {"date": "2023-07-19", "close": 40.66, "volume": 1785888.0}, {"date": "2023-07-20", "close": 40.98, "volume": 1355471.0}, {"date": "2023-07-21", "close": 41.38, "volume": 1316228.0}, {"date": "2023-07-24", "close": 41.93, "volume": 1517302.0}, {"date": "2023-07-25", "close": 42.38, "volume": 5051221.0}, {"date": "2023-07-26", "close": 42.14, "volume": 1162223.0}, {"date": "2023-07-27", "close": 41.85, "volume": 1172193.0}, {"date": "2023-07-28", "close": 42.49, "volume": 919228.0}, {"date": "2023-07-31", "close": 43.27, "volume": 1599715.0}, {"date": "2023-08-01", "close": 43.0, "volume": 1284433.0}, {"date": "2023-08-02", "close": 41.81, "volume": 2104072.0}, {"date": "2023-08-03", "close": 43.3, "volume": 2444865.0}, {"date": "2023-08-04", "close": 43.66, "volume": 1835529.0}, {"date": "2023-08-07", "close": 43.58, "volume": 1190696.0}, {"date": "2023-08-08", "close": 43.96, "volume": 1463018.0}, {"date": "2023-08-09", "close": 44.71, "volume": 1739660.0}, {"date": "2023-08-10", "close": 44.09, "volume": 1307276.0}, {"date": "2023-08-11", "close": 44.08, "volume": 1597560.0}, {"date": "2023-08-14", "close": 44.04, "volume": 955223.0}, {"date": "2023-08-15", "close": 43.92, "volume": 1795149.0}, {"date": "2023-08-16", "close": 44.06, "volume": 1575655.0}, {"date": "2023-08-17", "close": 45.09, "volume": 2021306.0}, {"date": "2023-08-18", "close": 45.36, "volume": 1488894.0}, {"date": "2023-08-21", "close": 45.21, "volume": 1037849.0}, {"date": "2023-08-22", "close": 44.79, "volume": 846075.0}, {"date": "2023-08-23", "close": 44.71, "volume": 1188208.0}, {"date": "2023-08-24", "close": 44.51, "volume": 942316.0}, {"date": "2023-08-25", "close": 44.7, "volume": 1278210.0}, {"date": "2023-08-28", "close": 45.14, "volume": 724874.0}, {"date": "2023-08-29", "close": 45.3, "volume": 1162930.0}, {"date": "2023-08-30", "close": 45.61, "volume": 902707.0}, {"date": "2023-08-31", "close": 45.4, "volume": 1163116.0}, {"date": "2023-09-01", "close": 46.47, "volume": 1606083.0}, {"date": "2023-09-05", "close": 46.46, "volume": 1666364.0}, {"date": "2023-09-06", "close": 46.25, "volume": 1600805.0}, {"date": "2023-09-07", "close": 46.31, "volume": 1835233.0}, {"date": "2023-09-08", "close": 46.52, "volume": 1182353.0}, {"date": "2023-09-11", "close": 44.94, "volume": 1156055.0}, {"date": "2023-09-12", "close": 46.4, "volume": 1139586.0}, {"date": "2023-09-13", "close": 45.86, "volume": 1143110.0}, {"date": "2023-09-14", "close": 46.16, "volume": 950520.0}, {"date": "2023-09-15", "close": 45.26, "volume": 3474754.0}, {"date": "2023-09-18", "close": 45.45, "volume": 1291194.0}, {"date": "2023-09-19", "close": 45.24, "volume": 1231679.0}, {"date": "2023-09-20", "close": 44.33, "volume": 1274006.0}, {"date": "2023-09-21", "close": 43.59, "volume": 1532460.0}, {"date": "2023-09-22", "close": 43.75, "volume": 1278927.0}, {"date": "2023-09-25", "close": 45.11, "volume": 1533251.0}, {"date": "2023-09-26", "close": 45.22, "volume": 1470715.0}, {"date": "2023-09-27", "close": 46.42, "volume": 1751271.0}, {"date": "2023-09-28", "close": 46.2, "volume": 1337905.0}, {"date": "2023-09-29", "close": 45.35, "volume": 1655702.0}, {"date": "2023-10-02", "close": 43.88, "volume": 1299434.0}, {"date": "2023-10-03", "close": 44.35, "volume": 1305020.0}, {"date": "2023-10-04", "close": 42.54, "volume": 1422413.0}, {"date": "2023-10-05", "close": 42.13, "volume": 1379802.0}, {"date": "2023-10-06", "close": 42.55, "volume": 1602153.0}, {"date": "2023-10-09", "close": 45.12, "volume": 1643790.0}, {"date": "2023-10-10", "close": 44.73, "volume": 1565626.0}, {"date": "2023-10-11", "close": 44.6, "volume": 1430955.0}, {"date": "2023-10-12", "close": 45.09, "volume": 1783148.0}, {"date": "2023-10-13", "close": 46.45, "volume": 1183016.0}, {"date": "2023-10-16", "close": 47.06, "volume": 1312788.0}, {"date": "2023-10-17", "close": 47.34, "volume": 1271360.0}, {"date": "2023-10-18", "close": 47.63, "volume": 963451.0}, {"date": "2023-10-19", "close": 47.85, "volume": 1414514.0}, {"date": "2023-10-20", "close": 47.14, "volume": 1249161.0}, {"date": "2023-10-23", "close": 46.12, "volume": 1558325.0}, {"date": "2023-10-24", "close": 45.56, "volume": 929949.0}, {"date": "2023-10-25", "close": 45.39, "volume": 1433601.0}, {"date": "2023-10-26", "close": 45.34, "volume": 1709697.0}, {"date": "2023-10-27", "close": 45.31, "volume": 1364602.0}, {"date": "2023-10-30", "close": 44.92, "volume": 1289648.0}, {"date": "2023-10-31", "close": 44.87, "volume": 1443826.0}, {"date": "2023-11-01", "close": 44.81, "volume": 1372559.0}, {"date": "2023-11-02", "close": 46.14, "volume": 2987668.0}, {"date": "2023-11-03", "close": 45.92, "volume": 2144778.0}, {"date": "2023-11-06", "close": 44.87, "volume": 2377081.0}, {"date": "2023-11-07", "close": 43.72, "volume": 2874857.0}, {"date": "2023-11-08", "close": 42.74, "volume": 2841022.0}, {"date": "2023-11-09", "close": 42.34, "volume": 1612814.0}, {"date": "2023-11-10", "close": 42.94, "volume": 1238002.0}, {"date": "2023-11-13", "close": 43.16, "volume": 965605.0}, {"date": "2023-11-14", "close": 43.99, "volume": 1478614.0}, {"date": "2023-11-15", "close": 43.7, "volume": 1511148.0}, {"date": "2023-11-16", "close": 42.42, "volume": 2000096.0}, {"date": "2023-11-17", "close": 43.68, "volume": 1486925.0}, {"date": "2023-11-20", "close": 43.49, "volume": 1080075.0}, {"date": "2023-11-21", "close": 42.77, "volume": 1556713.0}, {"date": "2023-11-22", "close": 42.47, "volume": 1383687.0}, {"date": "2023-11-24", "close": 43.02, "volume": 403223.0}, {"date": "2023-11-27", "close": 42.6, "volume": 1077276.0}, {"date": "2023-11-28", "close": 42.73, "volume": 1023983.0}, {"date": "2023-11-29", "close": 42.69, "volume": 1078004.0}, {"date": "2023-11-30", "close": 42.77, "volume": 1329803.0}, {"date": "2023-12-01", "close": 43.26, "volume": 1467057.0}, {"date": "2023-12-04", "close": 42.84, "volume": 792201.0}, {"date": "2023-12-05", "close": 41.8, "volume": 1611941.0}, {"date": "2023-12-06", "close": 40.37, "volume": 1832118.0}, {"date": "2023-12-07", "close": 40.56, "volume": 1509730.0}, {"date": "2023-12-08", "close": 41.34, "volume": 1705619.0}, {"date": "2023-12-11", "close": 41.19, "volume": 1742253.0}, {"date": "2023-12-12", "close": 39.97, "volume": 1692253.0}, {"date": "2023-12-13", "close": 41.21, "volume": 1744240.0}, {"date": "2023-12-14", "close": 42.76, "volume": 2180406.0}, {"date": "2023-12-15", "close": 42.32, "volume": 4685175.0}, {"date": "2023-12-18", "close": 42.88, "volume": 1630317.0}, {"date": "2023-12-19", "close": 43.8, "volume": 2490669.0}, {"date": "2023-12-20", "close": 43.06, "volume": 1797998.0}, {"date": "2023-12-21", "close": 43.7, "volume": 1054166.0}, {"date": "2023-12-22", "close": 43.66, "volume": 1024890.0}, {"date": "2023-12-26", "close": 44.42, "volume": 784336.0}, {"date": "2023-12-27", "close": 44.19, "volume": 660956.0}, {"date": "2023-12-28", "close": 43.08, "volume": 989758.0}, {"date": "2023-12-29", "close": 42.66, "volume": 1497969.0}, {"date": "2024-01-02", "close": 42.76, "volume": 1907938.0}, {"date": "2024-01-03", "close": 43.2, "volume": 1210863.0}, {"date": "2024-01-04", "close": 41.68, "volume": 2227050.0}, {"date": "2024-01-05", "close": 41.39, "volume": 1904465.0}, {"date": "2024-01-08", "close": 41.14, "volume": 1730501.0}, {"date": "2024-01-09", "close": 40.37, "volume": 1962036.0}, {"date": "2024-01-10", "close": 39.7, "volume": 1680368.0}, {"date": "2024-01-11", "close": 39.27, "volume": 1938689.0}, {"date": "2024-01-12", "close": 39.08, "volume": 2575127.0}, {"date": "2024-01-16", "close": 38.16, "volume": 1960412.0}, {"date": "2024-01-17", "close": 37.69, "volume": 2706328.0}, {"date": "2024-01-18", "close": 38.12, "volume": 2974247.0}, {"date": "2024-01-19", "close": 37.76, "volume": 1928315.0}, {"date": "2024-01-22", "close": 37.8, "volume": 2197474.0}, {"date": "2024-01-23", "close": 37.95, "volume": 1654502.0}, {"date": "2024-01-24", "close": 38.41, "volume": 3165426.0}, {"date": "2024-01-25", "close": 38.3, "volume": 4504332.0}, {"date": "2024-01-26", "close": 38.56, "volume": 2557801.0}, {"date": "2024-01-29", "close": 38.98, "volume": 2686914.0}, {"date": "2024-01-30", "close": 39.84, "volume": 2498739.0}, {"date": "2024-01-31", "close": 38.7, "volume": 2462666.0}, {"date": "2024-02-01", "close": 38.55, "volume": 2541026.0}, {"date": "2024-02-02", "close": 37.82, "volume": 1876047.0}, {"date": "2024-02-05", "close": 37.68, "volume": 1673993.0}, {"date": "2024-02-06", "close": 37.96, "volume": 1237066.0}, {"date": "2024-02-07", "close": 37.97, "volume": 1313494.0}, {"date": "2024-02-08", "close": 38.21, "volume": 1786446.0}, {"date": "2024-02-09", "close": 37.89, "volume": 1169244.0}, {"date": "2024-02-12", "close": 38.71, "volume": 1435868.0}, {"date": "2024-02-13", "close": 38.14, "volume": 1456459.0}, {"date": "2024-02-14", "close": 38.04, "volume": 1438061.0}, {"date": "2024-02-15", "close": 39.61, "volume": 1739413.0}, {"date": "2024-02-16", "close": 39.19, "volume": 1226185.0}, {"date": "2024-02-20", "close": 38.57, "volume": 1279044.0}, {"date": "2024-02-21", "close": 39.47, "volume": 1132045.0}, {"date": "2024-02-22", "close": 39.78, "volume": 1610451.0}, {"date": "2024-02-23", "close": 39.39, "volume": 2121697.0}, {"date": "2024-02-26", "close": 39.73, "volume": 984606.0}, {"date": "2024-02-27", "close": 40.06, "volume": 1330060.0}, {"date": "2024-02-28", "close": 39.25, "volume": 1820753.0}, {"date": "2024-02-29", "close": 39.67, "volume": 2030510.0}, {"date": "2024-03-01", "close": 40.45, "volume": 1908207.0}, {"date": "2024-03-04", "close": 38.79, "volume": 2644644.0}, {"date": "2024-03-05", "close": 39.15, "volume": 2294576.0}, {"date": "2024-03-06", "close": 39.36, "volume": 1687157.0}, {"date": "2024-03-07", "close": 40.8, "volume": 3123077.0}, {"date": "2024-03-08", "close": 41.12, "volume": 2392352.0}, {"date": "2024-03-11", "close": 42.01, "volume": 2198948.0}, {"date": "2024-03-12", "close": 42.14, "volume": 2292936.0}, {"date": "2024-03-13", "close": 43.3, "volume": 3234251.0}, {"date": "2024-03-14", "close": 43.4, "volume": 1770804.0}, {"date": "2024-03-15", "close": 43.38, "volume": 3157976.0}, {"date": "2024-03-18", "close": 43.62, "volume": 2141323.0}, {"date": "2024-03-19", "close": 44.78, "volume": 1449861.0}, {"date": "2024-03-20", "close": 44.7, "volume": 1530215.0}, {"date": "2024-03-21", "close": 44.74, "volume": 2359982.0}, {"date": "2024-03-22", "close": 44.3, "volume": 1013420.0}, {"date": "2024-03-25", "close": 45.28, "volume": 1266075.0}, {"date": "2024-03-26", "close": 44.75, "volume": 1250870.0}, {"date": "2024-03-27", "close": 45.11, "volume": 1161548.0}, {"date": "2024-03-28", "close": 45.7, "volume": 1861516.0}, {"date": "2024-04-01", "close": 46.43, "volume": 1472326.0}, {"date": "2024-04-02", "close": 46.94, "volume": 1281358.0}, {"date": "2024-04-03", "close": 48.37, "volume": 1946179.0}, {"date": "2024-04-04", "close": 48.42, "volume": 1377961.0}, {"date": "2024-04-05", "close": 48.97, "volume": 1234696.0}, {"date": "2024-04-08", "close": 48.18, "volume": 1019064.0}, {"date": "2024-04-09", "close": 47.92, "volume": 1329581.0}, {"date": "2024-04-10", "close": 48.11, "volume": 1593832.0}, {"date": "2024-04-11", "close": 47.7, "volume": 1195953.0}, {"date": "2024-04-12", "close": 47.04, "volume": 1261853.0}, {"date": "2024-04-15", "close": 46.51, "volume": 1230944.0}, {"date": "2024-04-16", "close": 45.95, "volume": 998914.0}, {"date": "2024-04-17", "close": 45.28, "volume": 1165035.0}, {"date": "2024-04-18", "close": 45.19, "volume": 1273255.0}, {"date": "2024-04-19", "close": 45.99, "volume": 1307409.0}, {"date": "2024-04-22", "close": 46.05, "volume": 1118871.0}, {"date": "2024-04-23", "close": 46.16, "volume": 1404589.0}, {"date": "2024-04-24", "close": 46.22, "volume": 986465.0}, {"date": "2024-04-25", "close": 46.43, "volume": 1363583.0}, {"date": "2024-04-26", "close": 46.44, "volume": 924407.0}, {"date": "2024-04-29", "close": 46.83, "volume": 1947829.0}, {"date": "2024-04-30", "close": 44.64, "volume": 1577365.0}, {"date": "2024-05-01", "close": 44.18, "volume": 1688646.0}, {"date": "2024-05-02", "close": 44.22, "volume": 1901712.0}, {"date": "2024-05-03", "close": 44.15, "volume": 1692742.0}, {"date": "2024-05-06", "close": 44.48, "volume": 1391566.0}, {"date": "2024-05-07", "close": 44.74, "volume": 1427573.0}, {"date": "2024-05-08", "close": 44.6, "volume": 1004821.0}, {"date": "2024-05-09", "close": 44.95, "volume": 1111794.0}, {"date": "2024-05-10", "close": 44.24, "volume": 1098825.0}, {"date": "2024-05-13", "close": 43.91, "volume": 1190980.0}, {"date": "2024-05-14", "close": 43.93, "volume": 986639.0}, {"date": "2024-05-15", "close": 43.88, "volume": 1216542.0}, {"date": "2024-05-16", "close": 43.21, "volume": 1119777.0}, {"date": "2024-05-17", "close": 43.08, "volume": 1212084.0}, {"date": "2024-05-20", "close": 42.8, "volume": 1067948.0}, {"date": "2024-05-21", "close": 43.01, "volume": 1468741.0}, {"date": "2024-05-22", "close": 42.31, "volume": 2330697.0}, {"date": "2024-05-23", "close": 41.86, "volume": 1525906.0}, {"date": "2024-05-24", "close": 41.99, "volume": 1227333.0}, {"date": "2024-05-28", "close": 42.43, "volume": 1487332.0}, {"date": "2024-05-29", "close": 41.81, "volume": 1478166.0}, {"date": "2024-05-30", "close": 41.89, "volume": 1338329.0}, {"date": "2024-05-31", "close": 42.79, "volume": 1899626.0}, {"date": "2024-06-03", "close": 40.66, "volume": 1515131.0}, {"date": "2024-06-04", "close": 39.98, "volume": 1386389.0}, {"date": "2024-06-05", "close": 39.84, "volume": 1257519.0}, {"date": "2024-06-06", "close": 40.02, "volume": 974802.0}, {"date": "2024-06-07", "close": 39.67, "volume": 1109730.0}, {"date": "2024-06-10", "close": 40.44, "volume": 1441609.0}, {"date": "2024-06-11", "close": 40.65, "volume": 1010279.0}, {"date": "2024-06-12", "close": 40.34, "volume": 1694345.0}, {"date": "2024-06-13", "close": 38.95, "volume": 1809275.0}, {"date": "2024-06-14", "close": 38.3, "volume": 1398487.0}, {"date": "2024-06-17", "close": 38.72, "volume": 1463009.0}, {"date": "2024-06-18", "close": 38.85, "volume": 1603222.0}, {"date": "2024-06-20", "close": 39.71, "volume": 1593891.0}, {"date": "2024-06-21", "close": 39.51, "volume": 2215791.0}, {"date": "2024-06-24", "close": 41.09, "volume": 1416205.0}, {"date": "2024-06-25", "close": 40.97, "volume": 1260930.0}, {"date": "2024-06-26", "close": 40.96, "volume": 1767979.0}, {"date": "2024-06-27", "close": 41.18, "volume": 1133375.0}, {"date": "2024-06-28", "close": 41.24, "volume": 2903420.0}, {"date": "2024-07-01", "close": 41.07, "volume": 1114820.0}, {"date": "2024-07-02", "close": 41.05, "volume": 1333771.0}, {"date": "2024-07-03", "close": 41.24, "volume": 485985.0}, {"date": "2024-07-05", "close": 40.13, "volume": 904343.0}, {"date": "2024-07-08", "close": 40.23, "volume": 1023776.0}, {"date": "2024-07-09", "close": 39.79, "volume": 926699.0}, {"date": "2024-07-10", "close": 40.29, "volume": 569705.0}, {"date": "2024-07-11", "close": 41.27, "volume": 1024381.0}, {"date": "2024-07-12", "close": 41.38, "volume": 802933.0}, {"date": "2024-07-15", "close": 42.32, "volume": 1325917.0}, {"date": "2024-07-16", "close": 41.88, "volume": 1748109.0}, {"date": "2024-07-17", "close": 42.07, "volume": 1895136.0}, {"date": "2024-07-18", "close": 41.98, "volume": 1292311.0}, {"date": "2024-07-19", "close": 41.66, "volume": 1022919.0}, {"date": "2024-07-22", "close": 40.83, "volume": 806363.0}, {"date": "2024-07-23", "close": 40.36, "volume": 1152156.0}, {"date": "2024-07-24", "close": 39.79, "volume": 1238231.0}, {"date": "2024-07-25", "close": 40.19, "volume": 1572779.0}, {"date": "2024-07-26", "close": 40.26, "volume": 927744.0}, {"date": "2024-07-29", "close": 40.07, "volume": 1272141.0}, {"date": "2024-07-30", "close": 40.51, "volume": 1345338.0}, {"date": "2024-07-31", "close": 41.38, "volume": 1674862.0}, {"date": "2024-08-01", "close": 39.77, "volume": 1516942.0}, {"date": "2024-08-02", "close": 37.52, "volume": 1919785.0}, {"date": "2024-08-05", "close": 36.64, "volume": 3221119.0}, {"date": "2024-08-06", "close": 36.2, "volume": 1340154.0}, {"date": "2024-08-07", "close": 36.71, "volume": 2042016.0}, {"date": "2024-08-08", "close": 37.04, "volume": 3313030.0}, {"date": "2024-08-09", "close": 36.98, "volume": 1613152.0}, {"date": "2024-08-12", "close": 37.52, "volume": 1325568.0}, {"date": "2024-08-13", "close": 36.99, "volume": 979345.0}, {"date": "2024-08-14", "close": 36.75, "volume": 3279900.0}, {"date": "2024-08-15", "close": 37.57, "volume": 2810894.0}, {"date": "2024-08-16", "close": 37.43, "volume": 1785761.0}, {"date": "2024-08-19", "close": 37.93, "volume": 1496420.0}, {"date": "2024-08-20", "close": 36.8, "volume": 1311273.0}, {"date": "2024-08-21", "close": 36.89, "volume": 1442077.0}, {"date": "2024-08-22", "close": 37.34, "volume": 1741619.0}, {"date": "2024-08-23", "close": 38.26, "volume": 2222222.0}, {"date": "2024-08-26", "close": 38.67, "volume": 1410329.0}, {"date": "2024-08-27", "close": 37.89, "volume": 1256085.0}, {"date": "2024-08-28", "close": 37.33, "volume": 937393.0}, {"date": "2024-08-29", "close": 37.83, "volume": 967356.0}, {"date": "2024-08-30", "close": 37.28, "volume": 1058353.0}, {"date": "2024-09-03", "close": 35.67, "volume": 1678992.0}, {"date": "2024-09-04", "close": 35.37, "volume": 2447091.0}, {"date": "2024-09-05", "close": 35.19, "volume": 2035049.0}, {"date": "2024-09-06", "close": 34.58, "volume": 2382955.0}, {"date": "2024-09-09", "close": 34.53, "volume": 2672706.0}, {"date": "2024-09-10", "close": 33.97, "volume": 2796682.0}, {"date": "2024-09-11", "close": 34.04, "volume": 2487841.0}, {"date": "2024-09-12", "close": 33.91, "volume": 3016897.0}, {"date": "2024-09-13", "close": 34.17, "volume": 2104310.0}, {"date": "2024-09-16", "close": 34.34, "volume": 1979923.0}, {"date": "2024-09-17", "close": 35.36, "volume": 1289560.0}, {"date": "2024-09-18", "close": 35.3, "volume": 2354320.0}, {"date": "2024-09-19", "close": 36.02, "volume": 2086317.0}, {"date": "2024-09-20", "close": 35.62, "volume": 3485105.0}, {"date": "2024-09-23", "close": 35.82, "volume": 1743894.0}, {"date": "2024-09-24", "close": 35.64, "volume": 1125869.0}, {"date": "2024-09-25", "close": 34.41, "volume": 1088600.0}, {"date": "2024-09-26", "close": 32.79, "volume": 2761117.0}, {"date": "2024-09-27", "close": 33.73, "volume": 1777395.0}, {"date": "2024-09-30", "close": 33.74, "volume": 1384620.0}, {"date": "2024-10-01", "close": 34.51, "volume": 1959845.0}, {"date": "2024-10-02", "close": 34.63, "volume": 2216828.0}, {"date": "2024-10-03", "close": 35.61, "volume": 2382901.0}, {"date": "2024-10-04", "close": 36.05, "volume": 1270996.0}, {"date": "2024-10-07", "close": 36.09, "volume": 1224357.0}, {"date": "2024-10-08", "close": 34.78, "volume": 1636607.0}, {"date": "2024-10-09", "close": 35.03, "volume": 1469385.0}, {"date": "2024-10-10", "close": 35.51, "volume": 1829058.0}, {"date": "2024-10-11", "close": 35.91, "volume": 2028050.0}, {"date": "2024-10-14", "close": 35.49, "volume": 1022205.0}, {"date": "2024-10-15", "close": 33.27, "volume": 1668448.0}, {"date": "2024-10-16", "close": 32.76, "volume": 1705227.0}, {"date": "2024-10-17", "close": 33.14, "volume": 1297550.0}, {"date": "2024-10-18", "close": 33.03, "volume": 1242357.0}, {"date": "2024-10-21", "close": 33.1, "volume": 2031781.0}, {"date": "2024-10-22", "close": 33.21, "volume": 1270772.0}, {"date": "2024-10-23", "close": 32.59, "volume": 964475.0}, {"date": "2024-10-24", "close": 32.41, "volume": 1266631.0}, {"date": "2024-10-25", "close": 32.78, "volume": 1156364.0}, {"date": "2024-10-28", "close": 31.86, "volume": 1225793.0}, {"date": "2024-10-29", "close": 31.23, "volume": 1094617.0}, {"date": "2024-10-30", "close": 31.45, "volume": 823534.0}, {"date": "2024-10-31", "close": 31.48, "volume": 1138649.0}, {"date": "2024-11-01", "close": 31.11, "volume": 1065881.0}, {"date": "2024-11-04", "close": 31.6, "volume": 1421721.0}, {"date": "2024-11-05", "close": 31.3, "volume": 1284312.0}, {"date": "2024-11-06", "close": 32.84, "volume": 2930871.0}, {"date": "2024-11-07", "close": 33.04, "volume": 2201618.0}, {"date": "2024-11-08", "close": 33.61, "volume": 2560384.0}, {"date": "2024-11-11", "close": 33.54, "volume": 1968601.0}, {"date": "2024-11-12", "close": 32.31, "volume": 1472848.0}, {"date": "2024-11-13", "close": 32.45, "volume": 1347345.0}, {"date": "2024-11-14", "close": 33.33, "volume": 1792183.0}, {"date": "2024-11-15", "close": 32.5, "volume": 1243147.0}, {"date": "2024-11-18", "close": 32.98, "volume": 1541748.0}, {"date": "2024-11-19", "close": 32.51, "volume": 1330413.0}, {"date": "2024-11-20", "close": 32.98, "volume": 1120824.0}, {"date": "2024-11-21", "close": 33.15, "volume": 1572942.0}, {"date": "2024-11-22", "close": 33.4, "volume": 1153189.0}, {"date": "2024-11-25", "close": 33.12, "volume": 2155789.0}, {"date": "2024-11-26", "close": 32.43, "volume": 1528398.0}, {"date": "2024-11-27", "close": 32.53, "volume": 896515.0}, {"date": "2024-11-29", "close": 32.47, "volume": 726458.0}, {"date": "2024-12-02", "close": 32.36, "volume": 1285440.0}, {"date": "2024-12-03", "close": 32.32, "volume": 1078348.0}, {"date": "2024-12-04", "close": 31.49, "volume": 2045088.0}, {"date": "2024-12-05", "close": 31.62, "volume": 1501867.0}, {"date": "2024-12-06", "close": 29.98, "volume": 2089193.0}, {"date": "2024-12-09", "close": 30.54, "volume": 2453802.0}, {"date": "2024-12-10", "close": 30.27, "volume": 2048304.0}, {"date": "2024-12-11", "close": 30.71, "volume": 2143308.0}, {"date": "2024-12-12", "close": 30.47, "volume": 1578477.0}, {"date": "2024-12-13", "close": 30.29, "volume": 970660.0}, {"date": "2024-12-16", "close": 29.57, "volume": 1549018.0}, {"date": "2024-12-17", "close": 29.28, "volume": 1705947.0}, {"date": "2024-12-18", "close": 28.51, "volume": 2991469.0}, {"date": "2024-12-19", "close": 28.14, "volume": 1872091.0}, {"date": "2024-12-20", "close": 28.23, "volume": 4456919.0}, {"date": "2024-12-23", "close": 28.59, "volume": 1710162.0}, {"date": "2024-12-24", "close": 28.74, "volume": 618607.0}, {"date": "2024-12-26", "close": 28.67, "volume": 939421.0}, {"date": "2024-12-27", "close": 28.66, "volume": 979757.0}, {"date": "2024-12-30", "close": 29.6, "volume": 1505248.0}, {"date": "2024-12-31", "close": 30.26, "volume": 1395880.0}, {"date": "2025-01-02", "close": 30.96, "volume": 1194559.0}, {"date": "2025-01-03", "close": 30.85, "volume": 1358861.0}, {"date": "2025-01-06", "close": 30.76, "volume": 1889615.0}, {"date": "2025-01-07", "close": 31.64, "volume": 1822089.0}, {"date": "2025-01-08", "close": 32.77, "volume": 3610925.0}, {"date": "2025-01-10", "close": 33.23, "volume": 2500799.0}, {"date": "2025-01-13", "close": 33.83, "volume": 1745398.0}, {"date": "2025-01-14", "close": 33.9, "volume": 1529541.0}, {"date": "2025-01-15", "close": 33.46, "volume": 2704699.0}, {"date": "2025-01-16", "close": 33.05, "volume": 2152281.0}, {"date": "2025-01-17", "close": 32.24, "volume": 2744056.0}, {"date": "2025-01-21", "close": 31.49, "volume": 2903799.0}, {"date": "2025-01-22", "close": 30.86, "volume": 1683528.0}, {"date": "2025-01-23", "close": 30.4, "volume": 2048289.0}, {"date": "2025-01-24", "close": 29.74, "volume": 1771357.0}, {"date": "2025-01-27", "close": 29.55, "volume": 2754623.0}, {"date": "2025-01-28", "close": 29.2, "volume": 2125676.0}, {"date": "2025-01-29", "close": 29.18, "volume": 2482879.0}, {"date": "2025-01-30", "close": 27.47, "volume": 5320120.0}, {"date": "2025-01-31", "close": 26.63, "volume": 3463331.0}, {"date": "2025-02-03", "close": 25.55, "volume": 4263182.0}, {"date": "2025-02-04", "close": 26.47, "volume": 3525386.0}, {"date": "2025-02-05", "close": 26.68, "volume": 2873943.0}, {"date": "2025-02-06", "close": 26.3, "volume": 2995159.0}, {"date": "2025-02-07", "close": 26.82, "volume": 4483203.0}, {"date": "2025-02-10", "close": 28.03, "volume": 3110802.0}, {"date": "2025-02-11", "close": 28.73, "volume": 2501061.0}, {"date": "2025-02-12", "close": 27.68, "volume": 2488338.0}, {"date": "2025-02-13", "close": 27.92, "volume": 1962622.0}, {"date": "2025-02-14", "close": 28.26, "volume": 2325359.0}, {"date": "2025-02-18", "close": 28.19, "volume": 2788845.0}, {"date": "2025-02-19", "close": 28.39, "volume": 2646271.0}, {"date": "2025-02-20", "close": 28.2, "volume": 1550264.0}, {"date": "2025-02-21", "close": 27.31, "volume": 2965293.0}, {"date": "2025-02-24", "close": 27.71, "volume": 3288298.0}, {"date": "2025-02-25", "close": 27.66, "volume": 3433238.0}, {"date": "2025-02-26", "close": 26.93, "volume": 3401268.0}, {"date": "2025-02-27", "close": 26.72, "volume": 1914547.0}, {"date": "2025-02-28", "close": 26.49, "volume": 2485469.0}, {"date": "2025-03-03", "close": 24.46, "volume": 3425119.0}, {"date": "2025-03-04", "close": 24.43, "volume": 3743182.0}, {"date": "2025-03-05", "close": 24.02, "volume": 5811097.0}, {"date": "2025-03-06", "close": 24.16, "volume": 3646189.0}, {"date": "2025-03-07", "close": 25.36, "volume": 3210787.0}, {"date": "2025-03-10", "close": 25.65, "volume": 4240996.0}, {"date": "2025-03-11", "close": 25.25, "volume": 3423183.0}, {"date": "2025-03-12", "close": 25.13, "volume": 2574772.0}, {"date": "2025-03-13", "close": 24.88, "volume": 2431196.0}, {"date": "2025-03-14", "close": 26.04, "volume": 2877281.0}, {"date": "2025-03-17", "close": 26.66, "volume": 2853422.0}, {"date": "2025-03-18", "close": 26.1, "volume": 2152812.0}, {"date": "2025-03-19", "close": 27.1, "volume": 2771055.0}, {"date": "2025-03-20", "close": 26.83, "volume": 2308880.0}, {"date": "2025-03-21", "close": 26.7, "volume": 14859330.0}, {"date": "2025-03-24", "close": 27.26, "volume": 2155582.0}, {"date": "2025-03-25", "close": 27.74, "volume": 2089117.0}, {"date": "2025-03-26", "close": 28.35, "volume": 2335515.0}, {"date": "2025-03-27", "close": 28.5, "volume": 2539544.0}, {"date": "2025-03-28", "close": 28.37, "volume": 2999068.0}, {"date": "2025-03-31", "close": 28.4, "volume": 2681611.0}, {"date": "2025-04-01", "close": 28.75, "volume": 3095285.0}, {"date": "2025-04-02", "close": 29.21, "volume": 1968397.0}, {"date": "2025-04-03", "close": 25.41, "volume": 3907488.0}, {"date": "2025-04-04", "close": 22.32, "volume": 4888884.0}, {"date": "2025-04-07", "close": 21.46, "volume": 6104004.0}, {"date": "2025-04-08", "close": 19.62, "volume": 5922192.0}, {"date": "2025-04-09", "close": 23.18, "volume": 7315947.0}, {"date": "2025-04-10", "close": 19.97, "volume": 4903728.0}, {"date": "2025-04-11", "close": 20.87, "volume": 3609734.0}, {"date": "2025-04-14", "close": 20.53, "volume": 2997972.0}, {"date": "2025-04-15", "close": 20.12, "volume": 3812217.0}, {"date": "2025-04-16", "close": 20.59, "volume": 3258330.0}, {"date": "2025-04-17", "close": 21.37, "volume": 3245170.0}, {"date": "2025-04-21", "close": 20.83, "volume": 2661585.0}, {"date": "2025-04-22", "close": 21.39, "volume": 3049368.0}, {"date": "2025-04-23", "close": 20.59, "volume": 3961111.0}, {"date": "2025-04-24", "close": 20.83, "volume": 2511606.0}, {"date": "2025-04-25", "close": 21.07, "volume": 1938082.0}, {"date": "2025-04-28", "close": 21.21, "volume": 2377544.0}, {"date": "2025-04-29", "close": 21.22, "volume": 2376007.0}, {"date": "2025-04-30", "close": 20.53, "volume": 3167756.0}, {"date": "2025-05-01", "close": 21.11, "volume": 2799430.0}, {"date": "2025-05-02", "close": 21.78, "volume": 4076359.0}, {"date": "2025-05-05", "close": 20.61, "volume": 2507336.0}, {"date": "2025-05-06", "close": 21.0, "volume": 5292765.0}, {"date": "2025-05-07", "close": 21.0, "volume": 3883877.0}, {"date": "2025-05-08", "close": 21.38, "volume": 5664405.0}, {"date": "2025-05-09", "close": 21.86, "volume": 3090357.0}, {"date": "2025-05-12", "close": 22.98, "volume": 3117297.0}, {"date": "2025-05-13", "close": 23.33, "volume": 2720737.0}, {"date": "2025-05-14", "close": 22.98, "volume": 2204105.0}, {"date": "2025-05-15", "close": 22.56, "volume": 2473260.0}, {"date": "2025-05-16", "close": 22.08, "volume": 1874710.0}, {"date": "2025-05-19", "close": 21.62, "volume": 2006157.0}, {"date": "2025-05-20", "close": 21.61, "volume": 2795990.0}, {"date": "2025-05-21", "close": 20.93, "volume": 2777823.0}, {"date": "2025-05-22", "close": 21.0, "volume": 2279716.0}, {"date": "2025-05-23", "close": 20.89, "volume": 1493356.0}, {"date": "2025-05-27", "close": 21.43, "volume": 1800952.0}, {"date": "2025-05-28", "close": 21.23, "volume": 2418900.0}, {"date": "2025-05-29", "close": 21.25, "volume": 1917723.0}, {"date": "2025-05-30", "close": 20.93, "volume": 2004912.0}, {"date": "2025-06-02", "close": 21.27, "volume": 2154934.0}, {"date": "2025-06-03", "close": 22.03, "volume": 1883021.0}, {"date": "2025-06-04", "close": 21.67, "volume": 2995070.0}, {"date": "2025-06-05", "close": 21.54, "volume": 2394626.0}, {"date": "2025-06-06", "close": 22.5, "volume": 2316348.0}, {"date": "2025-06-09", "close": 23.02, "volume": 3184870.0}, {"date": "2025-06-10", "close": 23.79, "volume": 4102441.0}, {"date": "2025-06-11", "close": 24.32, "volume": 4234108.0}, {"date": "2025-06-12", "close": 24.41, "volume": 2756348.0}, {"date": "2025-06-13", "close": 25.43, "volume": 4395984.0}, {"date": "2025-06-16", "close": 25.02, "volume": 2955118.0}, {"date": "2025-06-17", "close": 25.34, "volume": 3336115.0}, {"date": "2025-06-18", "close": 25.06, "volume": 2442405.0}, {"date": "2025-06-20", "close": 24.83, "volume": 4187226.0}, {"date": "2025-06-23", "close": 23.34, "volume": 4387636.0}, {"date": "2025-06-24", "close": 22.83, "volume": 4015233.0}, {"date": "2025-06-25", "close": 22.52, "volume": 3096235.0}, {"date": "2025-06-26", "close": 23.12, "volume": 2262076.0}, {"date": "2025-06-27", "close": 22.93, "volume": 2651509.0}, {"date": "2025-06-30", "close": 22.5, "volume": 1990191.0}, {"date": "2025-07-01", "close": 23.79, "volume": 3106232.0}, {"date": "2025-07-02", "close": 24.61, "volume": 2171787.0}, {"date": "2025-07-03", "close": 24.47, "volume": 844209.0}, {"date": "2025-07-07", "close": 23.84, "volume": 2375422.0}, {"date": "2025-07-08", "close": 25.89, "volume": 4027375.0}, {"date": "2025-07-09", "close": 25.58, "volume": 1803013.0}, {"date": "2025-07-10", "close": 26.22, "volume": 2800491.0}, {"date": "2025-07-11", "close": 26.44, "volume": 1823042.0}, {"date": "2025-07-14", "close": 25.95, "volume": 2224057.0}, {"date": "2025-07-15", "close": 24.95, "volume": 1966954.0}, {"date": "2025-07-16", "close": 24.32, "volume": 2177773.0}, {"date": "2025-07-17", "close": 24.74, "volume": 2315821.0}, {"date": "2025-07-18", "close": 24.48, "volume": 2131578.0}, {"date": "2025-07-21", "close": 24.33, "volume": 1816564.0}, {"date": "2025-07-22", "close": 25.3, "volume": 2095682.0}, {"date": "2025-07-23", "close": 26.08, "volume": 2290478.0}, {"date": "2025-07-24", "close": 26.33, "volume": 1935139.0}, {"date": "2025-07-25", "close": 26.13, "volume": 1922493.0}, {"date": "2025-07-28", "close": 27.13, "volume": 1461252.0}, {"date": "2025-07-29", "close": 26.96, "volume": 1822873.0}, {"date": "2025-07-30", "close": 25.59, "volume": 2175515.0}, {"date": "2025-07-31", "close": 24.81, "volume": 2222106.0}, {"date": "2025-08-01", "close": 23.68, "volume": 2335385.0}, {"date": "2025-08-04", "close": 23.56, "volume": 1925690.0}, {"date": "2025-08-05", "close": 23.85, "volume": 2112993.0}, {"date": "2025-08-06", "close": 23.63, "volume": 3024105.0}, {"date": "2025-08-07", "close": 22.86, "volume": 5793217.0}, {"date": "2025-08-08", "close": 23.27, "volume": 2227770.0}, {"date": "2025-08-11", "close": 22.65, "volume": 2247847.0}, {"date": "2025-08-12", "close": 23.21, "volume": 2422554.0}, {"date": "2025-08-13", "close": 23.25, "volume": 2463115.0}, {"date": "2025-08-14", "close": 23.22, "volume": 2483327.0}, {"date": "2025-08-15", "close": 22.97, "volume": 1897978.0}, {"date": "2025-08-18", "close": 22.38, "volume": 1761745.0}, {"date": "2025-08-19", "close": 22.13, "volume": 1624042.0}, {"date": "2025-08-20", "close": 22.22, "volume": 2092396.0}, {"date": "2025-08-21", "close": 22.61, "volume": 2437228.0}, {"date": "2025-08-22", "close": 24.06, "volume": 2375574.0}, {"date": "2025-08-25", "close": 24.38, "volume": 1601212.0}, {"date": "2025-08-26", "close": 23.96, "volume": 2352469.0}, {"date": "2025-08-27", "close": 24.66, "volume": 1711382.0}, {"date": "2025-08-28", "close": 24.75, "volume": 1789378.0}, {"date": "2025-08-29", "close": 24.86, "volume": 1395751.0}, {"date": "2025-09-02", "close": 25.89, "volume": 2798176.0}, {"date": "2025-09-03", "close": 25.05, "volume": 2915095.0}, {"date": "2025-09-04", "close": 25.69, "volume": 2054655.0}, {"date": "2025-09-05", "close": 24.93, "volume": 2536399.0}, {"date": "2025-09-08", "close": 25.31, "volume": 3557448.0}, {"date": "2025-09-09", "close": 24.91, "volume": 2238435.0}, {"date": "2025-09-10", "close": 26.07, "volume": 2560792.0}, {"date": "2025-09-11", "close": 25.83, "volume": 1396063.0}, {"date": "2025-09-12", "close": 25.81, "volume": 1753292.0}, {"date": "2025-09-15", "close": 26.15, "volume": 2078108.0}, {"date": "2025-09-16", "close": 27.81, "volume": 2687559.0}, {"date": "2025-09-17", "close": 26.92, "volume": 3138345.0}, {"date": "2025-09-18", "close": 27.03, "volume": 1697996.0}, {"date": "2025-09-19", "close": 26.54, "volume": 4577672.0}, {"date": "2025-09-22", "close": 27.09, "volume": 1846106.0}, {"date": "2025-09-23", "close": 28.05, "volume": 2662848.0}, {"date": "2025-09-24", "close": 28.99, "volume": 3249553.0}, {"date": "2025-09-25", "close": 29.15, "volume": 2374813.0}, {"date": "2025-09-26", "close": 30.03, "volume": 2162510.0}, {"date": "2025-09-29", "close": 28.96, "volume": 2117207.0}, {"date": "2025-09-30", "close": 28.41, "volume": 2348936.0}, {"date": "2025-10-01", "close": 29.59, "volume": 2216820.0}, {"date": "2025-10-02", "close": 29.22, "volume": 2544900.0}, {"date": "2025-10-03", "close": 30.45, "volume": 2036615.0}, {"date": "2025-10-06", "close": 30.68, "volume": 2164205.0}, {"date": "2025-10-07", "close": 30.09, "volume": 2949833.0}, {"date": "2025-10-08", "close": 30.02, "volume": 1576955.0}, {"date": "2025-10-09", "close": 29.61, "volume": 1945349.0}, {"date": "2025-10-10", "close": 26.77, "volume": 3637080.0}, {"date": "2025-10-13", "close": 28.78, "volume": 2748457.0}, {"date": "2025-10-14", "close": 28.33, "volume": 1710650.0}, {"date": "2025-10-15", "close": 27.8, "volume": 2125816.0}, {"date": "2025-10-16", "close": 27.24, "volume": 2205919.0}, {"date": "2025-10-17", "close": 27.87, "volume": 2085490.0}, {"date": "2025-10-20", "close": 27.57, "volume": 1746957.0}, {"date": "2025-10-21", "close": 27.3, "volume": 1337545.0}, {"date": "2025-10-22", "close": 27.37, "volume": 2118655.0}, {"date": "2025-10-23", "close": 29.42, "volume": 2835977.0}, {"date": "2025-10-24", "close": 28.93, "volume": 1624337.0}, {"date": "2025-10-27", "close": 28.69, "volume": 1223987.0}, {"date": "2025-10-28", "close": 27.9, "volume": 1381156.0}, {"date": "2025-10-29", "close": 27.94, "volume": 1493628.0}, {"date": "2025-10-30", "close": 28.11, "volume": 1104101.0}, {"date": "2025-10-31", "close": 28.3, "volume": 1448910.0}, {"date": "2025-11-03", "close": 27.67, "volume": 2258304.0}, {"date": "2025-11-04", "close": 26.8, "volume": 1551755.0}, {"date": "2025-11-05", "close": 26.57, "volume": 2013232.0}, {"date": "2025-11-06", "close": 27.98, "volume": 3178856.0}, {"date": "2025-11-07", "close": 28.43, "volume": 1744359.0}, {"date": "2025-11-10", "close": 28.78, "volume": 1959563.0}, {"date": "2025-11-11", "close": 29.78, "volume": 3015253.0}, {"date": "2025-11-12", "close": 28.85, "volume": 2859455.0}, {"date": "2025-11-13", "close": 29.49, "volume": 2104228.0}, {"date": "2025-11-14", "close": 30.46, "volume": 2697125.0}, {"date": "2025-11-17", "close": 29.49, "volume": 2002088.0}, {"date": "2025-11-18", "close": 30.53, "volume": 2081419.0}, {"date": "2025-11-19", "close": 30.38, "volume": 2356230.0}, {"date": "2025-11-20", "close": 30.1, "volume": 2968824.0}, {"date": "2025-11-21", "close": 30.69, "volume": 2997630.0}, {"date": "2025-11-24", "close": 31.15, "volume": 2133147.0}, {"date": "2025-11-25", "close": 31.15, "volume": 1603250.0}, {"date": "2025-11-26", "close": 31.45, "volume": 1465152.0}, {"date": "2025-11-28", "close": 32.07, "volume": 861990.0}, {"date": "2025-12-01", "close": 31.57, "volume": 2898732.0}, {"date": "2025-12-02", "close": 31.45, "volume": 1055062.0}, {"date": "2025-12-03", "close": 32.96, "volume": 1906951.0}, {"date": "2025-12-04", "close": 32.5, "volume": 1630628.0}, {"date": "2025-12-05", "close": 32.75, "volume": 1434531.0}, {"date": "2025-12-08", "close": 32.39, "volume": 1538456.0}, {"date": "2025-12-09", "close": 32.58, "volume": 1268582.0}, {"date": "2025-12-10", "close": 33.35, "volume": 1673745.0}, {"date": "2025-12-11", "close": 33.52, "volume": 2187013.0}, {"date": "2025-12-12", "close": 33.37, "volume": 2607619.0}, {"date": "2025-12-15", "close": 32.58, "volume": 2616450.0}, {"date": "2025-12-16", "close": 31.23, "volume": 2886578.0}, {"date": "2025-12-17", "close": 32.26, "volume": 2533721.0}, {"date": "2025-12-18", "close": 31.04, "volume": 2146243.0}, {"date": "2025-12-19", "close": 31.58, "volume": 4939412.0}, {"date": "2025-12-22", "close": 31.7, "volume": 2133565.0}, {"date": "2025-12-23", "close": 31.36, "volume": 1178597.0}, {"date": "2025-12-24", "close": 31.45, "volume": 637792.0}, {"date": "2025-12-26", "close": 31.16, "volume": 972699.0}, {"date": "2025-12-29", "close": 31.52, "volume": 1488473.0}, {"date": "2025-12-30", "close": 31.62, "volume": 2038042.0}, {"date": "2025-12-31", "close": 31.25, "volume": 1178244.0}, {"date": "2026-01-02", "close": 32.49, "volume": 1774413.0}, {"date": "2026-01-05", "close": 30.85, "volume": 2723367.0}, {"date": "2026-01-06", "close": 30.54, "volume": 2458758.0}, {"date": "2026-01-07", "close": 29.92, "volume": 3070294.0}, {"date": "2026-01-08", "close": 32.74, "volume": 3291057.0}, {"date": "2026-01-09", "close": 32.56, "volume": 2837195.0}, {"date": "2026-01-12", "close": 32.17, "volume": 2436713.0}, {"date": "2026-01-13", "close": 33.27, "volume": 2926499.0}, {"date": "2026-01-14", "close": 34.29, "volume": 2461282.0}, {"date": "2026-01-15", "close": 33.68, "volume": 1832527.0}, {"date": "2026-01-16", "close": 33.92, "volume": 2411123.0}, {"date": "2026-01-20", "close": 30.4, "volume": 4284898.0}, {"date": "2026-01-21", "close": 31.59, "volume": 4132186.0}, {"date": "2026-01-22", "close": 31.21, "volume": 2163220.0}, {"date": "2026-01-23", "close": 31.59, "volume": 1880002.0}, {"date": "2026-01-26", "close": 30.82, "volume": 2329023.0}, {"date": "2026-01-27", "close": 31.81, "volume": 2687388.0}, {"date": "2026-01-28", "close": 31.42, "volume": 4300554.0}, {"date": "2026-01-29", "close": 31.08, "volume": 6521705.0}, {"date": "2026-01-30", "close": 30.09, "volume": 4495706.0}, {"date": "2026-02-02", "close": 29.61, "volume": 3796592.0}, {"date": "2026-02-03", "close": 30.76, "volume": 2275827.0}, {"date": "2026-02-04", "close": 31.7, "volume": 2023477.0}, {"date": "2026-02-05", "close": 30.51, "volume": 1885853.0}, {"date": "2026-02-06", "close": 32.11, "volume": 1827884.0}, {"date": "2026-02-09", "close": 32.57, "volume": 1376589.0}, {"date": "2026-02-10", "close": 32.4, "volume": 1334298.0}, {"date": "2026-02-11", "close": 34.24, "volume": 1837219.0}, {"date": "2026-02-12", "close": 32.9, "volume": 2115322.0}, {"date": "2026-02-13", "close": 33.62, "volume": 1550544.0}, {"date": "2026-02-17", "close": 31.94, "volume": 1915515.0}, {"date": "2026-02-18", "close": 33.2, "volume": 1573279.0}, {"date": "2026-02-19", "close": 34.06, "volume": 2785694.0}, {"date": "2026-02-20", "close": 33.73, "volume": 2243618.0}, {"date": "2026-02-23", "close": 32.98, "volume": 1448706.0}, {"date": "2026-02-24", "close": 31.5, "volume": 1843916.0}, {"date": "2026-02-25", "close": 31.51, "volume": 1472600.0}, {"date": "2026-02-26", "close": 31.89, "volume": 1638650.0}, {"date": "2026-02-27", "close": 33.15, "volume": 2613016.0}, {"date": "2026-03-02", "close": 34.82, "volume": 3019723.0}, {"date": "2026-03-03", "close": 34.87, "volume": 2555254.0}, {"date": "2026-03-04", "close": 34.05, "volume": 2054679.0}, {"date": "2026-03-05", "close": 34.27, "volume": 2530639.0}, {"date": "2026-03-06", "close": 34.55, "volume": 2890228.0}, {"date": "2026-03-09", "close": 33.66, "volume": 3536466.0}, {"date": "2026-03-10", "close": 32.61, "volume": 2261713.0}, {"date": "2026-03-11", "close": 34.0, "volume": 1726997.0}, {"date": "2026-03-12", "close": 34.72, "volume": 4841583.0}, {"date": "2026-03-13", "close": 36.81, "volume": 6362432.0}, {"date": "2026-03-16", "close": 35.84, "volume": 3183649.0}, {"date": "2026-03-17", "close": 36.79, "volume": 4418619.0}, {"date": "2026-03-18", "close": 38.17, "volume": 3585446.0}, {"date": "2026-03-19", "close": 38.1, "volume": 3558352.0}, {"date": "2026-03-20", "close": 38.73, "volume": 6471314.0}, {"date": "2026-03-23", "close": 37.61, "volume": 3762731.0}, {"date": "2026-03-24", "close": 38.62, "volume": 3574325.0}, {"date": "2026-03-25", "close": 39.97, "volume": 2296429.0}, {"date": "2026-03-26", "close": 41.75, "volume": 2354577.0}, {"date": "2026-03-27", "close": 42.12, "volume": 2546646.0}, {"date": "2026-03-30", "close": 41.8, "volume": 1839273.0}, {"date": "2026-03-31", "close": 41.25, "volume": 2582200.0}, {"date": "2026-04-01", "close": 39.55, "volume": 2261159.0}, {"date": "2026-04-02", "close": 41.08, "volume": 1829653.0}, {"date": "2026-04-06", "close": 41.68, "volume": 1549808.0}, {"date": "2026-04-07", "close": 42.74, "volume": 1821491.0}, {"date": "2026-04-08", "close": 39.1, "volume": 3221064.0}, {"date": "2026-04-09", "close": 37.81, "volume": 4219991.0}, {"date": "2026-04-10", "close": 38.79, "volume": 1850435.0}, {"date": "2026-04-13", "close": 39.02, "volume": 2017445.0}, {"date": "2026-04-14", "close": 37.64, "volume": 1871416.0}, {"date": "2026-04-15", "close": 38.22, "volume": 1807717.0}, {"date": "2026-04-16", "close": 39.24, "volume": 1947854.0}, {"date": "2026-04-17", "close": 36.87, "volume": 3436049.0}, {"date": "2026-04-20", "close": 37.1, "volume": 1557522.0}, {"date": "2026-04-21", "close": 38.06, "volume": 1676471.0}, {"date": "2026-04-22", "close": 38.76, "volume": 1457249.0}, {"date": "2026-04-23", "close": 39.56, "volume": 1842061.0}, {"date": "2026-04-24", "close": 39.0, "volume": 1057324.0}, {"date": "2026-04-27", "close": 39.36, "volume": 1127226.0}, {"date": "2026-04-28", "close": 40.03, "volume": 824267.0}, {"date": "2026-04-29", "close": 41.83, "volume": 1511655.0}, {"date": "2026-04-30", "close": 41.76, "volume": 1307737.0}, {"date": "2026-05-01", "close": 40.73, "volume": 1439064.0}, {"date": "2026-05-04", "close": 42.15, "volume": 1604100.0}, {"date": "2026-05-05", "close": 41.67, "volume": 1544277.0}, {"date": "2026-05-06", "close": 38.93, "volume": 3407766.0}, {"date": "2026-05-07", "close": 38.27, "volume": 2802099.0}, {"date": "2026-05-08", "close": 36.98, "volume": 2427015.0}, {"date": "2026-05-11", "close": 37.62, "volume": 2302443.0}, {"date": "2026-05-12", "close": 38.7, "volume": 1440496.0}, {"date": "2026-05-13", "close": 38.46, "volume": 1689307.0}, {"date": "2026-05-14", "close": 38.95, "volume": 879451.0}, {"date": "2026-05-15", "close": 40.64, "volume": 1263252.0}, {"date": "2026-05-18", "close": 40.44, "volume": 1565381.0}, {"date": "2026-05-19", "close": 40.34, "volume": 1215460.0}, {"date": "2026-05-20", "close": 38.98, "volume": 1699754.0}, {"date": "2026-05-21", "close": 37.77, "volume": 2306546.0}, {"date": "2026-05-22", "close": 38.0, "volume": 1227369.0}, {"date": "2026-05-26", "close": 36.48, "volume": 1603285.0}, {"date": "2026-05-27", "close": 35.65, "volume": 1512087.0}, {"date": "2026-05-28", "close": 36.19, "volume": 1302707.0}, {"date": "2026-05-29", "close": 36.19, "volume": 1890762.0}, {"date": "2026-06-01", "close": 37.31, "volume": 1483715.0}, {"date": "2026-06-02", "close": 37.96, "volume": 1737910.0}, {"date": "2026-06-03", "close": 39.17, "volume": 1868524.0}, {"date": "2026-06-04", "close": 39.97, "volume": 2286320.0}, {"date": "2026-06-05", "close": 38.67, "volume": 1761650.0}, {"date": "2026-06-08", "close": 40.01, "volume": 2039367.0}, {"date": "2026-06-09", "close": 38.63, "volume": 2020696.0}, {"date": "2026-06-10", "close": 39.84, "volume": 1822958.0}, {"date": "2026-06-11", "close": 38.49, "volume": 1349389.0}, {"date": "2026-06-12", "close": 38.84, "volume": 1364822.0}, {"date": "2026-06-15", "close": 36.45, "volume": 2104712.0}, {"date": "2026-06-16", "close": 35.7, "volume": 1515498.0}, {"date": "2026-06-17", "close": 35.27, "volume": 2023167.0}, {"date": "2026-06-18", "close": 34.29, "volume": 2967175.0}, {"date": "2026-06-22", "close": 34.42, "volume": 1814852.0}, {"date": "2026-06-23", "close": 36.02, "volume": 4118517.0}, {"date": "2026-06-24", "close": 35.18, "volume": 2941944.0}, {"date": "2026-06-25", "close": 35.39, "volume": 1158998.0}, {"date": "2026-06-26", "close": 34.62, "volume": 3933480.0}, {"date": "2026-06-29", "close": 33.9, "volume": 1667071.0}, {"date": "2026-06-30", "close": 32.56, "volume": 2471742.0}, {"date": "2026-07-01", "close": 31.51, "volume": 1969896.0}, {"date": "2026-07-02", "close": 31.88, "volume": 1670553.0}, {"date": "2026-07-06", "close": 31.72, "volume": 1513024.0}, {"date": "2026-07-07", "close": 32.88, "volume": 1225300.0}, {"date": "2026-07-08", "close": 34.59, "volume": 1691182.0}, {"date": "2026-07-09", "close": 33.61, "volume": 1237150.0}, {"date": "2026-07-10", "close": 33.75, "volume": 896640.0}, {"date": "2026-07-13", "close": 34.9, "volume": 2561885.0}, {"date": "2026-07-14", "close": 34.97, "volume": 1388055.0}, {"date": "2026-07-15", "close": 34.64, "volume": 1633986.0}, {"date": "2026-07-16", "close": 35.47, "volume": 1552361.0}, {"date": "2026-07-17", "close": 36.83, "volume": 1444204.0}, {"date": "2026-07-20", "close": 36.83, "volume": 1730112.0}, {"date": "2026-07-21", "close": 37.3, "volume": 1474104.0}, {"date": "2026-07-22", "close": 38.76, "volume": 1295370.0}, {"date": "2026-07-23", "close": 39.4, "volume": 1603873.0}, {"date": "2026-07-24", "close": 38.95, "volume": 1060094.0}, {"date": "2026-07-27", "close": 37.5, "volume": 1355916.0}, {"date": "2026-07-28", "close": 36.64, "volume": 1241029.0}, {"date": "2026-07-29", "close": 38.69, "volume": 1356839.0}, {"date": "2026-07-30", "close": 38.21, "volume": 1202462.0}, {"date": "2026-07-31", "close": 39.74, "volume": 1792000.0}, {"date": "2026-08-03", "close": 38.73, "volume": 1792429.0}, {"date": "2026-08-04", "close": 38.38, "volume": 1385655.0}, {"date": "2026-08-05", "close": 36.04, "volume": 2366335.0}, {"date": "2026-08-06", "close": 33.04, "volume": 4087805.0}, {"date": "2026-08-07", "close": 33.37, "volume": 2230287.0}], "refreshing": true}