{"ticker": "NFG", "overview": {"cik": "70145", "ticker": "NFG", "name": "NATIONAL FUEL GAS CO", "industry": "Natural Gas Distribution", "country": "United States", "sic": "4924", "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000070145-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000070145-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-324137", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001209940-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214452-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001238180-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001030287-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001587811-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001270691-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001746639-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001455987-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001198299-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001241405-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285514", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000070145-26-000025", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000070145-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265249", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-29", "title": "Form 424B2", "accession": "0001193125-26-248334", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-242139", "price_sensitive": true}, {"form": "FWP", "date": "2026-05-27", "title": "Form FWP", "accession": "0001193125-26-242111", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-27", "title": "Prospectus", "accession": "0001193125-26-240570", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-238061", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000070145-26-000017", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000869", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000070145-26-000014", "price_sensitive": true}]}, "description": "NATIONAL FUEL GAS CO trades as NFG on the NYSE and is registered in the United States, classified under Natural Gas Distribution (SIC 4924). Privy Trades holds 1,601 insider filings for the company, from August 2003 to December 2024. Across those, 23 insiders disclosed 17 open-market purchases totalling $1.46M against 107 sales totalling $105.99M. The most recent filing on record is dated 1 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 17, "buy_sum": 1461460.2504, "sell_n": 107, "sell_sum": 105992690.5335, "net": -104531230.2831, "insiders": 23, "first_date": "2003-08-25", "last_date": "2024-12-05"}, "metrics": {"ticker": "NFG", "has_prices": true, "as_of": "2026-08-07", "last": 80.54, "prev_close": 80.63, "change": -0.0899999999999892, "change_pct": -0.0011162098474511869, "session_volume": 673688.0, "vwap_5": 80.8876596128923, "vwap_20": 81.30589316113186, "vwap_60": 79.56632757391206, "vwap_250": 84.19334652795487, "high_52w": 96.3, "low_52w": 75.89, "avg_volume_20": 737779.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001198299-26-000007", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Barbara M. Baumann", "who_key": "BAUMANN BARBARA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43783.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000119829926000007/0001198299-26-000007-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179502}, {"id": "0001746639-26-000010", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Steven C. Finch", "who_key": "Finch Steven C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000174663926000010/0001746639-26-000010-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179502}, {"id": "0001270691-26-000006", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Joseph N. Jaggers", "who_key": "JAGGERS JOSEPH N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43783.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000127069126000006/0001270691-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179502}, {"id": "0001030287-26-000006", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Jeffrey W. Shaw", "who_key": "SHAW JEFFREY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43783.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000103028726000006/0001030287-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179502}, {"id": "0001238180-26-000010", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Thomas E. Skains", "who_key": "SKAINS THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000123818026000010/0001238180-26-000010-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179502}, {"id": "0001214452-26-000006", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "David F. Smith", "who_key": "SMITH DAVID F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121445226000006/0001214452-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179502}, {"id": "0001209940-26-000008", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Ronald J. Tanski", "who_key": "TANSKI RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43783.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120994026000008/0001209940-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179502}, {"id": "13DG-0002100119-26-000869", "src": "13DG", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "National FUEL GAS Co", "who_key": "NATIONAL FUEL GAS CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NATIONAL FUEL GAS CO takes a 5.21% passive stake in NFG", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/0002100119-26-000869-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0002100121-26-000459", "src": "13DG", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "National FUEL GAS Co", "who_key": "NATIONAL FUEL GAS CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NATIONAL FUEL GAS CO crosses 5% of NFG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/0002100121-26-000459-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "0001241405-26-000006", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "David Hugo Anderson", "who_key": "ANDERSON DAVID HUGO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179.416, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000124140526000006/0001241405-26-000006-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290382}, {"id": "0001455987-26-000006", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "David C. Carroll", "who_key": "Carroll David C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16326.856, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000145598726000006/0001455987-26-000006-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290382}, {"id": "0001587811-26-000006", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Rebecca Ranich", "who_key": "Ranich Rebecca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9509.048, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000158781126000006/0001587811-26-000006-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290382}, {"id": "0001198299-26-000004", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Barbara M. Baumann", "who_key": "BAUMANN BARBARA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43753.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000119829926000004/0001198299-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310542}, {"id": "0001746639-26-000004", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Steven C. Finch", "who_key": "Finch Steven C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000174663926000004/0001746639-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310542}, {"id": "0001270691-26-000004", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Joseph N. Jaggers", "who_key": "JAGGERS JOSEPH N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43753.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000127069126000004/0001270691-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310542}, {"id": "0001030287-26-000004", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Jeffrey W. Shaw", "who_key": "SHAW JEFFREY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43753.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000103028726000004/0001030287-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310542}, {"id": "0001238180-26-000006", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Thomas E. Skains", "who_key": "SKAINS THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000123818026000006/0001238180-26-000006-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310542}, {"id": "0001214452-26-000004", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "David F. Smith", "who_key": "SMITH DAVID F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121445226000004/0001214452-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310542}, {"id": "0001209940-26-000004", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Ronald J. Tanski", "who_key": "TANSKI RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43753.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120994026000004/0001209940-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310542}, {"id": "13DG-0000102909-26-001865", "src": "13DG", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "National FUEL GAS Co", "who_key": "NATIONAL FUEL GAS CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NATIONAL FUEL GAS CO adjusts its stake in NFG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/0000102909-26-001865-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}, {"id": "0001241405-26-000004", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "David Hugo Anderson", "who_key": "ANDERSON DAVID HUGO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 81.825, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000124140526000004/0001241405-26-000004-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419982}, {"id": "0001455987-26-000004", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "David C. Carroll", "who_key": "Carroll David C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16201.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000145598726000004/0001455987-26-000004-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419982}, {"id": "0001587811-26-000004", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Rebecca Ranich", "who_key": "Ranich Rebecca", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9491.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000158781126000004/0001587811-26-000004-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419982}, {"id": "0001198299-26-000002", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Barbara M. Baumann", "who_key": "BAUMANN BARBARA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43791.244999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000119829926000002/0001198299-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438702}, {"id": "0001746639-26-000002", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Steven C. Finch", "who_key": "Finch Steven C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000174663926000002/0001746639-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438702}, {"id": "0001270691-26-000002", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Joseph N. Jaggers", "who_key": "JAGGERS JOSEPH N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43791.244999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000127069126000002/0001270691-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438702}, {"id": "0001030287-26-000002", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Jeffrey W. Shaw", "who_key": "SHAW JEFFREY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43791.244999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000103028726000002/0001030287-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438702}, {"id": "0001214452-26-000002", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "David F. Smith", "who_key": "SMITH DAVID F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121445226000002/0001214452-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438702}, {"id": "0001209940-26-000002", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Ronald J. Tanski", "who_key": "TANSKI RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43791.244999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120994026000002/0001209940-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438702}, {"id": "0001238180-26-000002", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Thomas E. Skains", "who_key": "SKAINS THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director files routine paperwork on NFG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000123818026000002/0001238180-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438702}], "recent_buys": [{"id": "0001562180-21-006084", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "David P. Bauer", "who_key": "Bauer David P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 154080.0, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "CEO loads up: $154K into NFG", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000156218021006084/0001562180-21-006084-index.htm", "trade_date": "2021-09-23", "timestamp": "2021-09-23", "mins": 2687982}, {"id": "0000070145-12-000020", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "R. D. Cash", "who_key": "CASH R D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98460.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Director buys $98K of NFG", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014512000020/0000070145-12-000020-index.htm", "trade_date": "2012-03-21", "timestamp": "2012-03-21", "mins": 7689102}, {"id": "0000070145-11-000039", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Craig G. Matthews", "who_key": "MATTHEWS CRAIG G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100010.66040000001, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NFG draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014511000039/0000070145-11-000039-index.htm", "trade_date": "2011-09-19", "timestamp": "2011-09-19", "mins": 7954062}, {"id": "0000070145-11-000038", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "R. D. Cash", "who_key": "CASH R D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 118224.40000000001, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider cluster: 4 buying NFG", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014511000038/0000070145-11-000038-index.htm", "trade_date": "2011-09-15", "timestamp": "2011-09-15", "mins": 7959822}, {"id": "0000070145-11-000036", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Stephen E. Ewing", "who_key": "EWING STEPHEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97973.89, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "That makes 4 insiders into NFG", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014511000036/0000070145-11-000036-index.htm", "trade_date": "2011-08-26", "timestamp": "2011-08-26", "mins": 7988622}, {"id": "0000070145-10-000065", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "R. D. Cash", "who_key": "CASH R D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 105826.8, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying NFG \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014510000065/0000070145-10-000065-index.htm", "trade_date": "2010-10-07", "timestamp": "2010-10-07", "mins": 8453742}, {"id": "0000070145-10-000036", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "David F. Smith", "who_key": "SMITH DAVID F", "role": "CEO & President of Issuer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 138285.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "That makes 5 insiders into NFG", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014510000036/0000070145-10-000036-index.htm", "trade_date": "2010-05-25", "timestamp": "2010-05-25", "mins": 8648142}, {"id": "0000070145-10-000024", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Craig G. Matthews", "who_key": "MATTHEWS CRAIG G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102858.59999999999, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NFG draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014510000024/0000070145-10-000024-index.htm", "trade_date": "2010-03-18", "timestamp": "2010-03-18", "mins": 8746062}, {"id": "0000070145-10-000012", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "Frederic Salerno V", "who_key": "SALERNO FREDERIC V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10253.199999999999, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "6 insiders now buying NFG", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014510000012/0000070145-10-000012-index.htm", "trade_date": "2010-03-02", "timestamp": "2010-03-02", "mins": 8769102}, {"id": "0000070145-10-000010", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "R. D. Cash", "who_key": "CASH R D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100855.2, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "7 insiders pile into NFG", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014510000010/0000070145-10-000010-index.htm", "trade_date": "2010-01-07", "timestamp": "2010-01-07", "mins": 8846862}, {"id": "0000070145-09-000009", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "R. D. Cash", "who_key": "CASH R D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57925.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "Insider cluster: 7 buying NFG", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014509000009/0000070145-09-000009-index.htm", "trade_date": "2009-03-17", "timestamp": "2009-03-17", "mins": 9273102}, {"id": "0000070145-09-000008", "src": "INSIDERS", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "David F. Smith", "who_key": "SMITH DAVID F", "role": "CEO & President of Issuer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 111782.0, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "The whole bench is buying NFG \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014509000008/0000070145-09-000008-index.htm", "trade_date": "2009-03-10", "timestamp": "2009-03-10", "mins": 9283182}], "institutional": [{"id": "13DG-0002100119-26-000869", "src": "13DG", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "National FUEL GAS Co", "who_key": "NATIONAL FUEL GAS CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NATIONAL FUEL GAS CO takes a 5.21% passive stake in NFG", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/0002100119-26-000869-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0002100121-26-000459", "src": "13DG", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "National FUEL GAS Co", "who_key": "NATIONAL FUEL GAS CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NATIONAL FUEL GAS CO crosses 5% of NFG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/0002100121-26-000459-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0000102909-26-001865", "src": "13DG", "ticker": "NFG", "cik": "70145", "company": "NATIONAL FUEL GAS CO", "company_raw": "NATIONAL FUEL GAS CO", "who": "National FUEL GAS Co", "who_key": "NATIONAL FUEL GAS CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Distribution", "country": "United States", "headline": "NATIONAL FUEL GAS CO adjusts its stake in NFG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/70145/0000102909-26-001865-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "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": "National Fuel Gas Company Common Stock", "new_value": "NATIONAL FUEL GAS CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000070145", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000070145", "applied": 1, "detected_at": "2026-10-26T09:57:28.702405"}]}, "key_people": [{"who": "Philip C. Ackerman", "who_key": "ACKERMAN PHILIP C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 21578901.778, "net": -21578901.778, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 606490.0, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014517000022/0000070145-17-000022-index.htm"}, {"action": "SELL", "amount": 7751654.91, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014517000019/0000070145-17-000019-index.htm"}, {"action": "SELL", "amount": 4895748.426, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014517000018/0000070145-17-000018-index.htm"}, {"action": "SELL", "amount": 5835416.752, "date": "2016-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014516000159/0000070145-16-000159-index.htm"}, {"action": "SELL", "amount": 1552107.6900000002, "date": "2016-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014516000158/0000070145-16-000158-index.htm"}, {"action": "SELL", "amount": 111720.0, "date": "2015-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014515000049/0000070145-15-000049-index.htm"}, {"action": "SELL", "amount": 150004.0, "date": "2014-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014514000051/0000070145-14-000051-index.htm"}, {"action": "SELL", "amount": 211760.0, "date": "2012-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014512000063/0000070145-12-000063-index.htm"}, {"action": "SELL", "amount": 464000.0, "date": "2008-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014508000028/0000070145-08-000028-index.htm"}], "latest": {"action": "SELL", "amount": 606490.0, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014517000022/0000070145-17-000022-index.htm"}}, {"who": "Ronald J. Tanski", "who_key": "TANSKI RONALD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16450665.563000001, "net": -16450665.563000001, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2976743.085, "date": "2022-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000156218022003373/0001562180-22-003373-index.htm"}, {"action": "SELL", "amount": 2934387.912, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000156218022002964/0001562180-22-002964-index.htm"}, {"action": "SELL", "amount": 2753419.861, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000156218022002652/0001562180-22-002652-index.htm"}, {"action": "SELL", "amount": 2638332.328, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000156218022002054/0001562180-22-002054-index.htm"}, {"action": "SELL", "amount": 2582899.387, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000156218022001479/0001562180-22-001479-index.htm"}, {"action": "SELL", "amount": 2564882.99, "date": "2022-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000156218022000949/0001562180-22-000949-index.htm"}], "latest": {"action": "SELL", "amount": 2976743.085, "date": "2022-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000156218022003373/0001562180-22-003373-index.htm"}}, {"who": "James A. Beck", "who_key": "BECK JAMES A", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 12425124.575, "net": -12425124.575, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 258741.0, "date": "2006-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121057906000013/0001210579-06-000013-index.htm"}, {"action": "SELL", "amount": 461760.0, "date": "2006-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121057906000012/0001210579-06-000012-index.htm"}, {"action": "SELL", "amount": 146037.52, "date": "2006-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121057906000011/0001210579-06-000011-index.htm"}, {"action": "SELL", "amount": 10320395.92, "date": "2006-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121057906000008/0001210579-06-000008-index.htm"}, {"action": "SELL", "amount": 300296.97, "date": "2006-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121057906000005/0001210579-06-000005-index.htm"}, {"action": "SELL", "amount": 16320.0, "date": "2006-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121057906000004/0001210579-06-000004-index.htm"}, {"action": "SELL", "amount": 251376.49500000002, "date": "2006-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121057906000003/0001210579-06-000003-index.htm"}, {"action": "SELL", "amount": 625979.6699999999, "date": "2006-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121057906000001/0001210579-06-000001-index.htm"}, {"action": "SELL", "amount": 44217.0, "date": "2005-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121057905000002/0001210579-05-000002-index.htm"}], "latest": {"action": "SELL", "amount": 258741.0, "date": "2006-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121057906000013/0001210579-06-000013-index.htm"}}, {"who": "John R. Pustulka", "who_key": "PUSTULKA JOHN R", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9077190.53, "net": -9077190.53, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 702960.0, "date": "2016-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014516000157/0000070145-16-000157-index.htm"}, {"action": "SELL", "amount": 483024.0, "date": "2016-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014516000107/0000070145-16-000107-index.htm"}, {"action": "SELL", "amount": 1513000.0, "date": "2015-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014515000015/0000070145-15-000015-index.htm"}, {"action": "SELL", "amount": 1423927.32, "date": "2008-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014508000011/0000070145-08-000011-index.htm"}, {"action": "SELL", "amount": 839479.3, "date": "2008-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014508000002/0000070145-08-000002-index.htm"}, {"action": "SELL", "amount": 576602.9, "date": "2007-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014508000001/0000070145-08-000001-index.htm"}, {"action": "SELL", "amount": 1827455.25, "date": "2007-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014507000039/0000070145-07-000039-index.htm"}, {"action": "SELL", "amount": 1710741.76, "date": "2007-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120993707000002/0001209937-07-000002-index.htm"}], "latest": {"action": "SELL", "amount": 702960.0, "date": "2016-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014516000157/0000070145-16-000157-index.htm"}}, {"who": "David F. Smith", "who_key": "SMITH DAVID F", "role": "CEO & President of Issuer", "person_type": "CEO", "person_label": "CEOs", "bought": 250067.0, "sold": 7330578.378, "net": -7080511.378, "trades": 8, "top_score": 51.3, "lean": "selling", "history": [{"action": "SELL", "amount": 564928.0, "date": "2019-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000156218019000886/0001562180-19-000886-index.htm"}, {"action": "SELL", "amount": 2774573.058, "date": "2016-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014516000156/0000070145-16-000156-index.htm"}, {"action": "SELL", "amount": 2170467.0, "date": "2016-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014516000104/0000070145-16-000104-index.htm"}, {"action": "BUY", "amount": 138285.0, "date": "2010-05-25", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014510000036/0000070145-10-000036-index.htm"}, {"action": "BUY", "amount": 111782.0, "date": "2009-03-10", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014509000008/0000070145-09-000008-index.htm"}, {"action": "SELL", "amount": 838109.9999999999, "date": "2006-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121445206000007/0001214452-06-000007-index.htm"}, {"action": "SELL", "amount": 863749.9999999999, "date": "2006-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121445206000001/0001214452-06-000001-index.htm"}, {"action": "SELL", "amount": 118750.31999999999, "date": "2005-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000121445205000003/0001214452-05-000003-index.htm"}], "latest": {"action": "SELL", "amount": 564928.0, "date": "2019-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000156218019000886/0001562180-19-000886-index.htm"}}, {"who": "Matthew D. Cabell", "who_key": "Cabell Matthew D", "role": "President-Seneca Resources", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 59609.5, "sold": 7461558.9120000005, "net": -7401949.4120000005, "trades": 6, "top_score": 38.6, "lean": "selling", "history": [{"action": "SELL", "amount": 2859070.0, "date": "2015-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014515000028/0000070145-15-000028-index.htm"}, {"action": "SELL", "amount": 1741400.0000000002, "date": "2014-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014514000096/0000070145-14-000096-index.htm"}, {"action": "SELL", "amount": 651288.912, "date": "2014-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014514000055/0000070145-14-000055-index.htm"}, {"action": "SELL", "amount": 2209800.0, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014514000015/0000070145-14-000015-index.htm"}, {"action": "BUY", "amount": 27730.0, "date": "2008-11-21", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014508000062/0000070145-08-000062-index.htm"}, {"action": "BUY", "amount": 31879.5, "date": "2008-11-14", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014508000061/0000070145-08-000061-index.htm"}], "latest": {"action": "SELL", "amount": 2859070.0, "date": "2015-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014515000028/0000070145-15-000028-index.htm"}}, {"who": "Bruce H. Hale", "who_key": "HALE BRUCE H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 6695989.8, "net": -6695989.8, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1393650.8, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120993405000007/0001209934-05-000007-index.htm"}, {"action": "SELL", "amount": 4724065.0, "date": "2005-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120993405000005/0001209934-05-000005-index.htm"}, {"action": "SELL", "amount": 429150.0, "date": "2005-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120993405000004/0001209934-05-000004-index.htm"}, {"action": "SELL", "amount": 149124.0, "date": "2005-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120993405000003/0001209934-05-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1393650.8, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120993405000007/0001209934-05-000007-index.htm"}}, {"who": "James D. Ramsdell", "who_key": "RAMSDELL JAMES D", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5482970.5598, "net": -5482970.5598, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 913766.1000000001, "date": "2014-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014514000019/0000070145-14-000019-index.htm"}, {"action": "SELL", "amount": 909444.0, "date": "2013-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014513000034/0000070145-13-000034-index.htm"}, {"action": "SELL", "amount": 934512.4648, "date": "2009-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014509000029/0000070145-09-000029-index.htm"}, {"action": "SELL", "amount": 297807.39, "date": "2008-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014508000067/0000070145-08-000067-index.htm"}, {"action": "SELL", "amount": 1118250.0, "date": "2007-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120993807000001/0001209938-07-000001-index.htm"}, {"action": "SELL", "amount": 506374.36, "date": "2006-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120993806000006/0001209938-06-000006-index.htm"}, {"action": "SELL", "amount": 420359.64, "date": "2005-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120993805000001/0001209938-05-000001-index.htm"}, {"action": "SELL", "amount": 219654.42, "date": "2004-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120993804000003/0001209938-04-000003-index.htm"}, {"action": "SELL", "amount": 137817.225, "date": "2004-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120993804000001/0001209938-04-000001-index.htm"}, {"action": "SELL", "amount": 24984.96, "date": "2003-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000120993803000003/0001209938-03-000003-index.htm"}], "latest": {"action": "SELL", "amount": 913766.1000000001, "date": "2014-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/70145/000007014514000019/0000070145-14-000019-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000070145-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000070145-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-324137", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001209940-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214452-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001238180-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001030287-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001587811-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001270691-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001746639-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001455987-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001198299-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001241405-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001193125-26-285514", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000070145-26-000025", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000070145-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001193125-26-265249", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-29", "title": "Form 424B2", "accession": "0001193125-26-248334", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-242139", "price_sensitive": true}, {"form": "FWP", "date": "2026-05-27", "title": "Form FWP", "accession": "0001193125-26-242111", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-27", "title": "Prospectus", "accession": "0001193125-26-240570", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001193125-26-238061", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0000070145-26-000017", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000869", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000070145-26-000014", "price_sensitive": true}], "performance": {"ticker": "NFG", "has_prices": true, "summary": {"n": 22, "avg": 0.3973898913243765, "win_rate": 1.0, "best": 0.571205618415919, "worst": 0.13516560958421428, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 57.53, "return": 0.39996523552928914}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-09-07", "score": 0.0, "ref_price": 70.95, "return": 0.13516560958421428}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-08", "score": 0.0, "ref_price": 70.06, "return": 0.14958606908364264}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-08-03", "score": 0.0, "ref_price": 70.94, "return": 0.1353256272906683}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-08-02", "score": 0.0, "ref_price": 70.59, "return": 0.1409548094630968}, {"who": "Bauer David P", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 154080.0, "date": "2021-09-23", "score": 52.2, "ref_price": 51.26, "return": 0.571205618415919}, {"who": "CASH R D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98460.0, "date": "2012-03-21", "score": 43.3, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "MATTHEWS CRAIG G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100010.66040000001, "date": "2011-09-19", "score": 40.9, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "CASH R D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118224.40000000001, "date": "2011-09-15", "score": 45.9, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "EWING STEPHEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97973.89, "date": "2011-08-26", "score": 42.1, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "CASH R D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105826.8, "date": "2010-10-07", "score": 49.3, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "SMITH DAVID F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President of Issuer", "amount": 138285.0, "date": "2010-05-25", "score": 51.3, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "MATTHEWS CRAIG G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102858.59999999999, "date": "2010-03-18", "score": 42.5, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "SALERNO FREDERIC V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10253.199999999999, "date": "2010-03-02", "score": 30.7, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "CASH R D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100855.2, "date": "2010-01-07", "score": 54.1, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "CASH R D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57925.0, "date": "2009-03-17", "score": 46.2, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "SMITH DAVID F", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President of Issuer", "amount": 111782.0, "date": "2009-03-10", "score": 50.5, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "Cabell Matthew D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Seneca Resources", "amount": 27730.0, "date": "2008-11-21", "score": 37.9, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "Cabell Matthew D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Seneca Resources", "amount": 31879.5, "date": "2008-11-14", "score": 38.6, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "EWING STEPHEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24225.0, "date": "2008-09-19", "score": 34.1, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "RIORDAN JOHN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 157500.0, "date": "2005-09-13", "score": 51.1, "ref_price": 55.52, "return": 0.45064841498559083}, {"who": "CASH R D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23591.0, "date": "2003-09-03", "score": 36.2, "ref_price": 55.52, "return": 0.45064841498559083}]}, "price_series": [{"date": "2016-08-01", "close": 55.52, "volume": 347930.0}, {"date": "2016-08-02", "close": 55.28, "volume": 204270.0}, {"date": "2016-08-03", "close": 56.04, "volume": 289801.0}, {"date": "2016-08-04", "close": 56.21, "volume": 346873.0}, {"date": "2016-08-05", "close": 55.99, "volume": 349926.0}, {"date": "2016-08-08", "close": 56.58, "volume": 324781.0}, {"date": "2016-08-09", "close": 56.21, "volume": 242169.0}, {"date": "2016-08-10", "close": 56.5, "volume": 215153.0}, {"date": "2016-08-11", "close": 57.23, "volume": 290524.0}, {"date": "2016-08-12", "close": 57.01, "volume": 155483.0}, {"date": "2016-08-15", "close": 57.14, "volume": 379756.0}, {"date": "2016-08-16", "close": 56.64, "volume": 267962.0}, {"date": "2016-08-17", "close": 57.49, "volume": 311496.0}, {"date": "2016-08-18", "close": 58.36, "volume": 352075.0}, {"date": "2016-08-19", "close": 58.18, "volume": 170120.0}, {"date": "2016-08-22", "close": 57.95, "volume": 138842.0}, {"date": "2016-08-23", "close": 58.26, "volume": 199961.0}, {"date": "2016-08-24", "close": 58.17, "volume": 244308.0}, {"date": "2016-08-25", "close": 58.09, "volume": 156022.0}, {"date": "2016-08-26", "close": 57.29, "volume": 172646.0}, {"date": "2016-08-29", "close": 58.13, "volume": 176542.0}, {"date": "2016-08-30", "close": 57.89, "volume": 296141.0}, {"date": "2016-08-31", "close": 57.06, "volume": 267748.0}, {"date": "2016-09-01", "close": 56.49, "volume": 382899.0}, {"date": "2016-09-02", "close": 58.09, "volume": 366865.0}, {"date": "2016-09-06", "close": 57.99, "volume": 255003.0}, {"date": "2016-09-07", "close": 59.14, "volume": 488672.0}, {"date": "2016-09-08", "close": 59.45, "volume": 300232.0}, {"date": "2016-09-09", "close": 55.47, "volume": 500827.0}, {"date": "2016-09-12", "close": 56.29, "volume": 376253.0}, {"date": "2016-09-13", "close": 54.68, "volume": 312279.0}, {"date": "2016-09-14", "close": 54.33, "volume": 302957.0}, {"date": "2016-09-15", "close": 55.18, "volume": 293648.0}, {"date": "2016-09-16", "close": 55.17, "volume": 567193.0}, {"date": "2016-09-19", "close": 55.91, "volume": 334209.0}, {"date": "2016-09-20", "close": 56.02, "volume": 305234.0}, {"date": "2016-09-21", "close": 56.7, "volume": 439867.0}, {"date": "2016-09-22", "close": 57.57, "volume": 403259.0}, {"date": "2016-09-23", "close": 56.18, "volume": 444118.0}, {"date": "2016-09-26", "close": 55.5, "volume": 306011.0}, {"date": "2016-09-27", "close": 55.22, "volume": 503142.0}, {"date": "2016-09-28", "close": 55.23, "volume": 696247.0}, {"date": "2016-09-29", "close": 54.72, "volume": 475789.0}, {"date": "2016-09-30", "close": 54.07, "volume": 435309.0}, {"date": "2016-10-03", "close": 53.79, "volume": 411153.0}, {"date": "2016-10-04", "close": 53.77, "volume": 516432.0}, {"date": "2016-10-05", "close": 54.1, "volume": 411164.0}, {"date": "2016-10-06", "close": 54.0, "volume": 272239.0}, {"date": "2016-10-07", "close": 53.4, "volume": 310245.0}, {"date": "2016-10-10", "close": 53.99, "volume": 507848.0}, {"date": "2016-10-11", "close": 52.37, "volume": 804234.0}, {"date": "2016-10-12", "close": 52.75, "volume": 296464.0}, {"date": "2016-10-13", "close": 53.72, "volume": 801596.0}, {"date": "2016-10-14", "close": 54.03, "volume": 315012.0}, {"date": "2016-10-17", "close": 53.11, "volume": 406747.0}, {"date": "2016-10-18", "close": 52.93, "volume": 381069.0}, {"date": "2016-10-19", "close": 52.36, "volume": 530414.0}, {"date": "2016-10-20", "close": 51.91, "volume": 520306.0}, {"date": "2016-10-21", "close": 51.81, "volume": 587539.0}, {"date": "2016-10-24", "close": 51.93, "volume": 470610.0}, {"date": "2016-10-25", "close": 52.58, "volume": 752520.0}, {"date": "2016-10-26", "close": 52.28, "volume": 367171.0}, {"date": "2016-10-27", "close": 52.41, "volume": 384051.0}, {"date": "2016-10-28", "close": 52.34, "volume": 327858.0}, {"date": "2016-10-31", "close": 52.38, "volume": 1175074.0}, {"date": "2016-11-01", "close": 52.03, "volume": 505207.0}, {"date": "2016-11-02", "close": 51.55, "volume": 452329.0}, {"date": "2016-11-03", "close": 51.43, "volume": 416127.0}, {"date": "2016-11-04", "close": 50.68, "volume": 808957.0}, {"date": "2016-11-07", "close": 52.55, "volume": 417573.0}, {"date": "2016-11-08", "close": 52.73, "volume": 358570.0}, {"date": "2016-11-09", "close": 53.78, "volume": 791645.0}, {"date": "2016-11-10", "close": 51.52, "volume": 635960.0}, {"date": "2016-11-11", "close": 51.14, "volume": 286944.0}, {"date": "2016-11-14", "close": 51.66, "volume": 465935.0}, {"date": "2016-11-15", "close": 52.97, "volume": 302909.0}, {"date": "2016-11-16", "close": 53.68, "volume": 559468.0}, {"date": "2016-11-17", "close": 53.76, "volume": 434699.0}, {"date": "2016-11-18", "close": 54.4, "volume": 383349.0}, {"date": "2016-11-21", "close": 56.0, "volume": 478012.0}, {"date": "2016-11-22", "close": 57.29, "volume": 766862.0}, {"date": "2016-11-23", "close": 56.38, "volume": 259963.0}, {"date": "2016-11-25", "close": 56.59, "volume": 115921.0}, {"date": "2016-11-28", "close": 56.79, "volume": 381080.0}, {"date": "2016-11-29", "close": 57.1, "volume": 285077.0}, {"date": "2016-11-30", "close": 56.38, "volume": 491454.0}, {"date": "2016-12-01", "close": 56.38, "volume": 327406.0}, {"date": "2016-12-02", "close": 55.94, "volume": 422651.0}, {"date": "2016-12-05", "close": 56.55, "volume": 283708.0}, {"date": "2016-12-06", "close": 56.6, "volume": 263406.0}, {"date": "2016-12-07", "close": 57.39, "volume": 332312.0}, {"date": "2016-12-08", "close": 57.84, "volume": 386201.0}, {"date": "2016-12-09", "close": 58.23, "volume": 375002.0}, {"date": "2016-12-12", "close": 57.05, "volume": 482422.0}, {"date": "2016-12-13", "close": 58.33, "volume": 472829.0}, {"date": "2016-12-14", "close": 57.21, "volume": 478893.0}, {"date": "2016-12-15", "close": 57.83, "volume": 322836.0}, {"date": "2016-12-16", "close": 57.73, "volume": 1193254.0}, {"date": "2016-12-19", "close": 58.0, "volume": 296936.0}, {"date": "2016-12-20", "close": 57.59, "volume": 529940.0}, {"date": "2016-12-21", "close": 58.13, "volume": 299933.0}, {"date": "2016-12-22", "close": 58.52, "volume": 250418.0}, {"date": "2016-12-23", "close": 57.85, "volume": 228029.0}, {"date": "2016-12-27", "close": 57.84, "volume": 142305.0}, {"date": "2016-12-28", "close": 56.83, "volume": 194035.0}, {"date": "2016-12-29", "close": 57.18, "volume": 177190.0}, {"date": "2016-12-30", "close": 56.64, "volume": 235584.0}, {"date": "2017-01-03", "close": 56.64, "volume": 502205.0}, {"date": "2017-01-04", "close": 57.45, "volume": 409205.0}, {"date": "2017-01-05", "close": 57.18, "volume": 289584.0}, {"date": "2017-01-06", "close": 56.98, "volume": 284320.0}, {"date": "2017-01-09", "close": 55.93, "volume": 310289.0}, {"date": "2017-01-10", "close": 56.47, "volume": 367596.0}, {"date": "2017-01-11", "close": 57.0, "volume": 402102.0}, {"date": "2017-01-12", "close": 57.37, "volume": 496066.0}, {"date": "2017-01-13", "close": 57.74, "volume": 359372.0}, {"date": "2017-01-17", "close": 58.17, "volume": 260036.0}, {"date": "2017-01-18", "close": 58.29, "volume": 286180.0}, {"date": "2017-01-19", "close": 57.59, "volume": 354977.0}, {"date": "2017-01-20", "close": 57.75, "volume": 332564.0}, {"date": "2017-01-23", "close": 57.08, "volume": 279235.0}, {"date": "2017-01-24", "close": 57.6, "volume": 426391.0}, {"date": "2017-01-25", "close": 57.9, "volume": 488549.0}, {"date": "2017-01-26", "close": 57.57, "volume": 316624.0}, {"date": "2017-01-27", "close": 56.39, "volume": 500423.0}, {"date": "2017-01-30", "close": 55.07, "volume": 488968.0}, {"date": "2017-01-31", "close": 56.15, "volume": 1038289.0}, {"date": "2017-02-01", "close": 55.44, "volume": 563643.0}, {"date": "2017-02-02", "close": 56.32, "volume": 564301.0}, {"date": "2017-02-03", "close": 58.19, "volume": 1089670.0}, {"date": "2017-02-06", "close": 58.92, "volume": 882001.0}, {"date": "2017-02-07", "close": 58.34, "volume": 453160.0}, {"date": "2017-02-08", "close": 58.37, "volume": 438702.0}, {"date": "2017-02-09", "close": 58.72, "volume": 433702.0}, {"date": "2017-02-10", "close": 59.41, "volume": 430883.0}, {"date": "2017-02-13", "close": 59.36, "volume": 578690.0}, {"date": "2017-02-14", "close": 59.7, "volume": 545831.0}, {"date": "2017-02-15", "close": 59.41, "volume": 402262.0}, {"date": "2017-02-16", "close": 60.16, "volume": 432111.0}, {"date": "2017-02-17", "close": 59.79, "volume": 539088.0}, {"date": "2017-02-21", "close": 59.46, "volume": 572882.0}, {"date": "2017-02-22", "close": 59.48, "volume": 363353.0}, {"date": "2017-02-23", "close": 59.77, "volume": 311415.0}, {"date": "2017-02-24", "close": 59.84, "volume": 353792.0}, {"date": "2017-02-27", "close": 59.87, "volume": 440358.0}, {"date": "2017-02-28", "close": 60.3, "volume": 693557.0}, {"date": "2017-03-01", "close": 60.4, "volume": 463643.0}, {"date": "2017-03-02", "close": 60.47, "volume": 276423.0}, {"date": "2017-03-03", "close": 60.46, "volume": 447829.0}, {"date": "2017-03-06", "close": 60.62, "volume": 326943.0}, {"date": "2017-03-07", "close": 60.83, "volume": 495636.0}, {"date": "2017-03-08", "close": 59.94, "volume": 764249.0}, {"date": "2017-03-09", "close": 60.36, "volume": 369565.0}, {"date": "2017-03-10", "close": 60.83, "volume": 466223.0}, {"date": "2017-03-13", "close": 60.13, "volume": 556419.0}, {"date": "2017-03-14", "close": 59.94, "volume": 480890.0}, {"date": "2017-03-15", "close": 60.91, "volume": 636369.0}, {"date": "2017-03-16", "close": 60.69, "volume": 416230.0}, {"date": "2017-03-17", "close": 60.37, "volume": 956448.0}, {"date": "2017-03-20", "close": 60.45, "volume": 282032.0}, {"date": "2017-03-21", "close": 60.84, "volume": 371040.0}, {"date": "2017-03-22", "close": 60.68, "volume": 279670.0}, {"date": "2017-03-23", "close": 60.52, "volume": 347404.0}, {"date": "2017-03-24", "close": 59.81, "volume": 872631.0}, {"date": "2017-03-27", "close": 59.63, "volume": 578914.0}, {"date": "2017-03-28", "close": 59.74, "volume": 402260.0}, {"date": "2017-03-29", "close": 59.98, "volume": 526727.0}, {"date": "2017-03-30", "close": 59.29, "volume": 484238.0}, {"date": "2017-03-31", "close": 59.62, "volume": 590909.0}, {"date": "2017-04-03", "close": 59.38, "volume": 497887.0}, {"date": "2017-04-04", "close": 60.24, "volume": 1013003.0}, {"date": "2017-04-05", "close": 60.06, "volume": 573728.0}, {"date": "2017-04-06", "close": 60.83, "volume": 625473.0}, {"date": "2017-04-07", "close": 60.69, "volume": 510463.0}, {"date": "2017-04-10", "close": 55.0, "volume": 3582803.0}, {"date": "2017-04-11", "close": 54.4, "volume": 1880921.0}, {"date": "2017-04-12", "close": 54.05, "volume": 1136065.0}, {"date": "2017-04-13", "close": 53.32, "volume": 951476.0}, {"date": "2017-04-17", "close": 53.61, "volume": 672142.0}, {"date": "2017-04-18", "close": 53.41, "volume": 735091.0}, {"date": "2017-04-19", "close": 53.83, "volume": 741717.0}, {"date": "2017-04-20", "close": 53.46, "volume": 474308.0}, {"date": "2017-04-21", "close": 53.59, "volume": 418189.0}, {"date": "2017-04-24", "close": 55.32, "volume": 1239700.0}, {"date": "2017-04-25", "close": 55.39, "volume": 733017.0}, {"date": "2017-04-26", "close": 55.93, "volume": 701442.0}, {"date": "2017-04-27", "close": 55.79, "volume": 537345.0}, {"date": "2017-04-28", "close": 55.38, "volume": 625302.0}, {"date": "2017-05-01", "close": 55.26, "volume": 464304.0}, {"date": "2017-05-02", "close": 54.87, "volume": 445046.0}, {"date": "2017-05-03", "close": 54.29, "volume": 454054.0}, {"date": "2017-05-04", "close": 53.91, "volume": 451113.0}, {"date": "2017-05-05", "close": 55.12, "volume": 587807.0}, {"date": "2017-05-08", "close": 56.32, "volume": 660580.0}, {"date": "2017-05-09", "close": 55.8, "volume": 493090.0}, {"date": "2017-05-10", "close": 56.5, "volume": 519401.0}, {"date": "2017-05-11", "close": 56.57, "volume": 389003.0}, {"date": "2017-05-12", "close": 56.71, "volume": 329838.0}, {"date": "2017-05-15", "close": 57.0, "volume": 334393.0}, {"date": "2017-05-16", "close": 55.91, "volume": 604734.0}, {"date": "2017-05-17", "close": 55.72, "volume": 265876.0}, {"date": "2017-05-18", "close": 55.37, "volume": 263662.0}, {"date": "2017-05-19", "close": 56.39, "volume": 265261.0}, {"date": "2017-05-22", "close": 56.53, "volume": 211249.0}, {"date": "2017-05-23", "close": 56.91, "volume": 184752.0}, {"date": "2017-05-24", "close": 57.3, "volume": 291970.0}, {"date": "2017-05-25", "close": 57.97, "volume": 354900.0}, {"date": "2017-05-26", "close": 57.21, "volume": 391590.0}, {"date": "2017-05-30", "close": 56.82, "volume": 545680.0}, {"date": "2017-05-31", "close": 56.76, "volume": 945781.0}, {"date": "2017-06-01", "close": 56.47, "volume": 781119.0}, {"date": "2017-06-02", "close": 55.87, "volume": 841607.0}, {"date": "2017-06-05", "close": 55.6, "volume": 488014.0}, {"date": "2017-06-06", "close": 55.49, "volume": 536133.0}, {"date": "2017-06-07", "close": 55.55, "volume": 455206.0}, {"date": "2017-06-08", "close": 56.27, "volume": 570248.0}, {"date": "2017-06-09", "close": 56.69, "volume": 543055.0}, {"date": "2017-06-12", "close": 57.02, "volume": 435980.0}, {"date": "2017-06-13", "close": 57.32, "volume": 442057.0}, {"date": "2017-06-14", "close": 57.58, "volume": 356091.0}, {"date": "2017-06-15", "close": 58.24, "volume": 501131.0}, {"date": "2017-06-16", "close": 59.59, "volume": 1062443.0}, {"date": "2017-06-19", "close": 58.31, "volume": 654237.0}, {"date": "2017-06-20", "close": 57.12, "volume": 546214.0}, {"date": "2017-06-21", "close": 56.67, "volume": 604156.0}, {"date": "2017-06-22", "close": 56.35, "volume": 524036.0}, {"date": "2017-06-23", "close": 56.37, "volume": 829431.0}, {"date": "2017-06-26", "close": 56.71, "volume": 396708.0}, {"date": "2017-06-27", "close": 56.26, "volume": 566263.0}, {"date": "2017-06-28", "close": 56.25, "volume": 589142.0}, {"date": "2017-06-29", "close": 55.85, "volume": 518302.0}, {"date": "2017-06-30", "close": 55.84, "volume": 711121.0}, {"date": "2017-07-03", "close": 56.48, "volume": 348527.0}, {"date": "2017-07-05", "close": 55.37, "volume": 695994.0}, {"date": "2017-07-06", "close": 55.41, "volume": 895294.0}, {"date": "2017-07-07", "close": 55.84, "volume": 419413.0}, {"date": "2017-07-10", "close": 55.45, "volume": 918166.0}, {"date": "2017-07-11", "close": 55.7, "volume": 624979.0}, {"date": "2017-07-12", "close": 56.64, "volume": 375981.0}, {"date": "2017-07-13", "close": 56.46, "volume": 289853.0}, {"date": "2017-07-14", "close": 57.1, "volume": 293716.0}, {"date": "2017-07-17", "close": 57.17, "volume": 232240.0}, {"date": "2017-07-18", "close": 56.94, "volume": 259471.0}, {"date": "2017-07-19", "close": 57.7, "volume": 270913.0}, {"date": "2017-07-20", "close": 58.21, "volume": 279319.0}, {"date": "2017-07-21", "close": 58.85, "volume": 257805.0}, {"date": "2017-07-24", "close": 58.8, "volume": 393565.0}, {"date": "2017-07-25", "close": 59.47, "volume": 703478.0}, {"date": "2017-07-26", "close": 59.6, "volume": 279993.0}, {"date": "2017-07-27", "close": 59.84, "volume": 355798.0}, {"date": "2017-07-28", "close": 59.46, "volume": 273480.0}, {"date": "2017-07-31", "close": 59.21, "volume": 483006.0}, {"date": "2017-08-01", "close": 58.87, "volume": 457406.0}, {"date": "2017-08-02", "close": 58.57, "volume": 461329.0}, {"date": "2017-08-03", "close": 58.08, "volume": 625972.0}, {"date": "2017-08-04", "close": 59.16, "volume": 582812.0}, {"date": "2017-08-07", "close": 59.08, "volume": 240755.0}, {"date": "2017-08-08", "close": 58.66, "volume": 300364.0}, {"date": "2017-08-09", "close": 58.62, "volume": 361233.0}, {"date": "2017-08-10", "close": 58.59, "volume": 408291.0}, {"date": "2017-08-11", "close": 58.27, "volume": 217061.0}, {"date": "2017-08-14", "close": 58.66, "volume": 240928.0}, {"date": "2017-08-15", "close": 58.87, "volume": 251944.0}, {"date": "2017-08-16", "close": 59.25, "volume": 219269.0}, {"date": "2017-08-17", "close": 58.6, "volume": 205508.0}, {"date": "2017-08-18", "close": 58.11, "volume": 357026.0}, {"date": "2017-08-21", "close": 57.35, "volume": 382608.0}, {"date": "2017-08-22", "close": 57.75, "volume": 219377.0}, {"date": "2017-08-23", "close": 57.64, "volume": 292548.0}, {"date": "2017-08-24", "close": 57.99, "volume": 233285.0}, {"date": "2017-08-25", "close": 57.64, "volume": 208037.0}, {"date": "2017-08-28", "close": 57.41, "volume": 231877.0}, {"date": "2017-08-29", "close": 57.16, "volume": 179480.0}, {"date": "2017-08-30", "close": 57.11, "volume": 161528.0}, {"date": "2017-08-31", "close": 57.98, "volume": 386581.0}, {"date": "2017-09-01", "close": 58.77, "volume": 274867.0}, {"date": "2017-09-05", "close": 58.37, "volume": 224975.0}, {"date": "2017-09-06", "close": 58.67, "volume": 188472.0}, {"date": "2017-09-07", "close": 58.66, "volume": 186505.0}, {"date": "2017-09-08", "close": 58.0, "volume": 228180.0}, {"date": "2017-09-11", "close": 58.63, "volume": 201325.0}, {"date": "2017-09-12", "close": 58.31, "volume": 281871.0}, {"date": "2017-09-13", "close": 58.77, "volume": 318016.0}, {"date": "2017-09-14", "close": 59.76, "volume": 393249.0}, {"date": "2017-09-15", "close": 59.5, "volume": 612922.0}, {"date": "2017-09-18", "close": 58.9, "volume": 271787.0}, {"date": "2017-09-19", "close": 57.11, "volume": 624575.0}, {"date": "2017-09-20", "close": 56.79, "volume": 486175.0}, {"date": "2017-09-21", "close": 56.28, "volume": 180178.0}, {"date": "2017-09-22", "close": 56.61, "volume": 282155.0}, {"date": "2017-09-25", "close": 57.51, "volume": 404789.0}, {"date": "2017-09-26", "close": 57.1, "volume": 304027.0}, {"date": "2017-09-27", "close": 57.55, "volume": 372332.0}, {"date": "2017-09-28", "close": 57.12, "volume": 299249.0}, {"date": "2017-09-29", "close": 56.61, "volume": 292987.0}, {"date": "2017-10-02", "close": 57.38, "volume": 487647.0}, {"date": "2017-10-03", "close": 56.89, "volume": 522254.0}, {"date": "2017-10-04", "close": 56.95, "volume": 603788.0}, {"date": "2017-10-05", "close": 57.86, "volume": 318502.0}, {"date": "2017-10-06", "close": 57.39, "volume": 461337.0}, {"date": "2017-10-09", "close": 57.01, "volume": 245407.0}, {"date": "2017-10-10", "close": 57.02, "volume": 284547.0}, {"date": "2017-10-11", "close": 57.08, "volume": 321310.0}, {"date": "2017-10-12", "close": 57.44, "volume": 360262.0}, {"date": "2017-10-13", "close": 57.29, "volume": 338701.0}, {"date": "2017-10-16", "close": 56.48, "volume": 469132.0}, {"date": "2017-10-17", "close": 57.66, "volume": 391649.0}, {"date": "2017-10-18", "close": 57.62, "volume": 199990.0}, {"date": "2017-10-19", "close": 57.75, "volume": 174174.0}, {"date": "2017-10-20", "close": 57.62, "volume": 260988.0}, {"date": "2017-10-23", "close": 57.49, "volume": 276902.0}, {"date": "2017-10-24", "close": 57.55, "volume": 286560.0}, {"date": "2017-10-25", "close": 57.0, "volume": 351452.0}, {"date": "2017-10-26", "close": 57.22, "volume": 240730.0}, {"date": "2017-10-27", "close": 57.34, "volume": 403883.0}, {"date": "2017-10-30", "close": 57.34, "volume": 486873.0}, {"date": "2017-10-31", "close": 58.05, "volume": 713917.0}, {"date": "2017-11-01", "close": 57.85, "volume": 354094.0}, {"date": "2017-11-02", "close": 56.92, "volume": 334769.0}, {"date": "2017-11-03", "close": 57.21, "volume": 461102.0}, {"date": "2017-11-06", "close": 57.52, "volume": 487596.0}, {"date": "2017-11-07", "close": 58.0, "volume": 415878.0}, {"date": "2017-11-08", "close": 57.8, "volume": 332482.0}, {"date": "2017-11-09", "close": 57.3, "volume": 341158.0}, {"date": "2017-11-10", "close": 56.96, "volume": 441475.0}, {"date": "2017-11-13", "close": 57.26, "volume": 288799.0}, {"date": "2017-11-14", "close": 57.33, "volume": 386227.0}, {"date": "2017-11-15", "close": 57.33, "volume": 349326.0}, {"date": "2017-11-16", "close": 57.96, "volume": 295180.0}, {"date": "2017-11-17", "close": 58.05, "volume": 319657.0}, {"date": "2017-11-20", "close": 57.57, "volume": 303256.0}, {"date": "2017-11-21", "close": 57.25, "volume": 321608.0}, {"date": "2017-11-22", "close": 57.56, "volume": 364872.0}, {"date": "2017-11-24", "close": 57.47, "volume": 84214.0}, {"date": "2017-11-27", "close": 57.57, "volume": 229373.0}, {"date": "2017-11-28", "close": 57.91, "volume": 241795.0}, {"date": "2017-11-29", "close": 58.62, "volume": 270359.0}, {"date": "2017-11-30", "close": 58.8, "volume": 266264.0}, {"date": "2017-12-01", "close": 58.83, "volume": 217581.0}, {"date": "2017-12-04", "close": 59.16, "volume": 240286.0}, {"date": "2017-12-05", "close": 58.24, "volume": 238729.0}, {"date": "2017-12-06", "close": 57.57, "volume": 228366.0}, {"date": "2017-12-07", "close": 57.73, "volume": 318454.0}, {"date": "2017-12-08", "close": 57.96, "volume": 200261.0}, {"date": "2017-12-11", "close": 58.29, "volume": 196126.0}, {"date": "2017-12-12", "close": 57.36, "volume": 249803.0}, {"date": "2017-12-13", "close": 56.68, "volume": 397638.0}, {"date": "2017-12-14", "close": 56.09, "volume": 400189.0}, {"date": "2017-12-15", "close": 55.65, "volume": 1147722.0}, {"date": "2017-12-18", "close": 56.16, "volume": 339686.0}, {"date": "2017-12-19", "close": 54.89, "volume": 436836.0}, {"date": "2017-12-20", "close": 54.78, "volume": 497127.0}, {"date": "2017-12-21", "close": 54.71, "volume": 387387.0}, {"date": "2017-12-22", "close": 54.79, "volume": 226620.0}, {"date": "2017-12-26", "close": 54.85, "volume": 241355.0}, {"date": "2017-12-27", "close": 54.84, "volume": 311881.0}, {"date": "2017-12-28", "close": 54.91, "volume": 378881.0}, {"date": "2017-12-29", "close": 54.91, "volume": 354134.0}, {"date": "2018-01-02", "close": 56.51, "volume": 682224.0}, {"date": "2018-01-03", "close": 56.35, "volume": 435368.0}, {"date": "2018-01-04", "close": 56.51, "volume": 637454.0}, {"date": "2018-01-05", "close": 56.08, "volume": 362586.0}, {"date": "2018-01-08", "close": 56.53, "volume": 295153.0}, {"date": "2018-01-09", "close": 56.24, "volume": 402430.0}, {"date": "2018-01-10", "close": 54.84, "volume": 387169.0}, {"date": "2018-01-11", "close": 55.93, "volume": 493625.0}, {"date": "2018-01-12", "close": 56.14, "volume": 370555.0}, {"date": "2018-01-16", "close": 55.75, "volume": 307748.0}, {"date": "2018-01-17", "close": 56.16, "volume": 355284.0}, {"date": "2018-01-18", "close": 55.37, "volume": 526546.0}, {"date": "2018-01-19", "close": 55.52, "volume": 331311.0}, {"date": "2018-01-22", "close": 55.81, "volume": 299918.0}, {"date": "2018-01-23", "close": 56.45, "volume": 272708.0}, {"date": "2018-01-24", "close": 56.42, "volume": 315457.0}, {"date": "2018-01-25", "close": 56.72, "volume": 298620.0}, {"date": "2018-01-26", "close": 56.77, "volume": 210830.0}, {"date": "2018-01-29", "close": 56.39, "volume": 326634.0}, {"date": "2018-01-30", "close": 55.92, "volume": 402042.0}, {"date": "2018-01-31", "close": 55.75, "volume": 742188.0}, {"date": "2018-02-01", "close": 54.92, "volume": 454849.0}, {"date": "2018-02-02", "close": 49.94, "volume": 1442461.0}, {"date": "2018-02-05", "close": 49.6, "volume": 1091054.0}, {"date": "2018-02-06", "close": 49.79, "volume": 805188.0}, {"date": "2018-02-07", "close": 49.79, "volume": 696756.0}, {"date": "2018-02-08", "close": 49.56, "volume": 998646.0}, {"date": "2018-02-09", "close": 49.92, "volume": 575562.0}, {"date": "2018-02-12", "close": 49.71, "volume": 1652634.0}, {"date": "2018-02-13", "close": 49.4, "volume": 864954.0}, {"date": "2018-02-14", "close": 49.55, "volume": 786786.0}, {"date": "2018-02-15", "close": 49.81, "volume": 478337.0}, {"date": "2018-02-16", "close": 50.05, "volume": 908662.0}, {"date": "2018-02-20", "close": 49.64, "volume": 638467.0}, {"date": "2018-02-21", "close": 49.43, "volume": 483931.0}, {"date": "2018-02-22", "close": 49.75, "volume": 633502.0}, {"date": "2018-02-23", "close": 50.7, "volume": 481339.0}, {"date": "2018-02-26", "close": 50.93, "volume": 508288.0}, {"date": "2018-02-27", "close": 50.47, "volume": 486871.0}, {"date": "2018-02-28", "close": 49.43, "volume": 683796.0}, {"date": "2018-03-01", "close": 49.63, "volume": 463735.0}, {"date": "2018-03-02", "close": 50.04, "volume": 381460.0}, {"date": "2018-03-05", "close": 50.51, "volume": 503254.0}, {"date": "2018-03-06", "close": 50.75, "volume": 610756.0}, {"date": "2018-03-07", "close": 50.05, "volume": 575207.0}, {"date": "2018-03-08", "close": 49.1, "volume": 626448.0}, {"date": "2018-03-09", "close": 49.5, "volume": 478367.0}, {"date": "2018-03-12", "close": 49.93, "volume": 395735.0}, {"date": "2018-03-13", "close": 50.36, "volume": 379822.0}, {"date": "2018-03-14", "close": 50.72, "volume": 464187.0}, {"date": "2018-03-15", "close": 50.24, "volume": 532189.0}, {"date": "2018-03-16", "close": 51.13, "volume": 741869.0}, {"date": "2018-03-19", "close": 50.85, "volume": 422612.0}, {"date": "2018-03-20", "close": 50.02, "volume": 361254.0}, {"date": "2018-03-21", "close": 50.69, "volume": 283491.0}, {"date": "2018-03-22", "close": 50.38, "volume": 379454.0}, {"date": "2018-03-23", "close": 49.81, "volume": 324703.0}, {"date": "2018-03-26", "close": 50.52, "volume": 438077.0}, {"date": "2018-03-27", "close": 50.83, "volume": 453582.0}, {"date": "2018-03-28", "close": 51.24, "volume": 591444.0}, {"date": "2018-03-29", "close": 51.45, "volume": 477973.0}, {"date": "2018-04-02", "close": 50.21, "volume": 392500.0}, {"date": "2018-04-03", "close": 50.85, "volume": 531517.0}, {"date": "2018-04-04", "close": 51.17, "volume": 375747.0}, {"date": "2018-04-05", "close": 51.83, "volume": 267092.0}, {"date": "2018-04-06", "close": 50.28, "volume": 389138.0}, {"date": "2018-04-09", "close": 50.33, "volume": 435835.0}, {"date": "2018-04-10", "close": 50.75, "volume": 440166.0}, {"date": "2018-04-11", "close": 51.36, "volume": 279562.0}, {"date": "2018-04-12", "close": 51.03, "volume": 298523.0}, {"date": "2018-04-13", "close": 51.49, "volume": 311931.0}, {"date": "2018-04-16", "close": 52.23, "volume": 280674.0}, {"date": "2018-04-17", "close": 52.11, "volume": 377465.0}, {"date": "2018-04-18", "close": 51.82, "volume": 403952.0}, {"date": "2018-04-19", "close": 51.6, "volume": 343969.0}, {"date": "2018-04-20", "close": 51.16, "volume": 279851.0}, {"date": "2018-04-23", "close": 51.73, "volume": 318068.0}, {"date": "2018-04-24", "close": 51.84, "volume": 230045.0}, {"date": "2018-04-25", "close": 50.94, "volume": 457515.0}, {"date": "2018-04-26", "close": 51.78, "volume": 296060.0}, {"date": "2018-04-27", "close": 51.8, "volume": 349802.0}, {"date": "2018-04-30", "close": 51.35, "volume": 2013770.0}, {"date": "2018-05-01", "close": 51.55, "volume": 361909.0}, {"date": "2018-05-02", "close": 51.7, "volume": 446501.0}, {"date": "2018-05-03", "close": 51.38, "volume": 618317.0}, {"date": "2018-05-04", "close": 52.58, "volume": 702239.0}, {"date": "2018-05-07", "close": 51.64, "volume": 463730.0}, {"date": "2018-05-08", "close": 51.07, "volume": 536710.0}, {"date": "2018-05-09", "close": 50.41, "volume": 526415.0}, {"date": "2018-05-10", "close": 51.15, "volume": 635321.0}, {"date": "2018-05-11", "close": 51.3, "volume": 564380.0}, {"date": "2018-05-14", "close": 51.33, "volume": 432491.0}, {"date": "2018-05-15", "close": 51.32, "volume": 321840.0}, {"date": "2018-05-16", "close": 51.51, "volume": 251441.0}, {"date": "2018-05-17", "close": 51.38, "volume": 261522.0}, {"date": "2018-05-18", "close": 51.02, "volume": 372179.0}, {"date": "2018-05-21", "close": 51.2, "volume": 237174.0}, {"date": "2018-05-22", "close": 51.23, "volume": 375222.0}, {"date": "2018-05-23", "close": 51.23, "volume": 284115.0}, {"date": "2018-05-24", "close": 51.34, "volume": 309178.0}, {"date": "2018-05-25", "close": 51.12, "volume": 304682.0}, {"date": "2018-05-29", "close": 51.47, "volume": 410455.0}, {"date": "2018-05-30", "close": 52.56, "volume": 416238.0}, {"date": "2018-05-31", "close": 52.64, "volume": 853704.0}, {"date": "2018-06-01", "close": 52.57, "volume": 360400.0}, {"date": "2018-06-04", "close": 52.63, "volume": 408815.0}, {"date": "2018-06-05", "close": 52.46, "volume": 307615.0}, {"date": "2018-06-06", "close": 51.62, "volume": 368182.0}, {"date": "2018-06-07", "close": 52.15, "volume": 247829.0}, {"date": "2018-06-08", "close": 52.07, "volume": 244480.0}, {"date": "2018-06-11", "close": 52.04, "volume": 382052.0}, {"date": "2018-06-12", "close": 52.55, "volume": 326765.0}, {"date": "2018-06-13", "close": 52.48, "volume": 323262.0}, {"date": "2018-06-14", "close": 52.88, "volume": 495982.0}, {"date": "2018-06-15", "close": 52.67, "volume": 1023205.0}, {"date": "2018-06-18", "close": 52.81, "volume": 291114.0}, {"date": "2018-06-19", "close": 52.81, "volume": 344678.0}, {"date": "2018-06-20", "close": 53.43, "volume": 454643.0}, {"date": "2018-06-21", "close": 52.59, "volume": 426268.0}, {"date": "2018-06-22", "close": 52.71, "volume": 893470.0}, {"date": "2018-06-25", "close": 52.55, "volume": 294482.0}, {"date": "2018-06-26", "close": 52.94, "volume": 436706.0}, {"date": "2018-06-27", "close": 53.34, "volume": 390057.0}, {"date": "2018-06-28", "close": 52.84, "volume": 305910.0}, {"date": "2018-06-29", "close": 52.96, "volume": 359466.0}, {"date": "2018-07-02", "close": 53.07, "volume": 241129.0}, {"date": "2018-07-03", "close": 53.53, "volume": 161475.0}, {"date": "2018-07-05", "close": 53.99, "volume": 273761.0}, {"date": "2018-07-06", "close": 54.96, "volume": 374573.0}, {"date": "2018-07-09", "close": 54.59, "volume": 478526.0}, {"date": "2018-07-10", "close": 55.51, "volume": 456373.0}, {"date": "2018-07-11", "close": 54.9, "volume": 392510.0}, {"date": "2018-07-12", "close": 54.64, "volume": 401715.0}, {"date": "2018-07-13", "close": 54.57, "volume": 313407.0}, {"date": "2018-07-16", "close": 54.66, "volume": 307159.0}, {"date": "2018-07-17", "close": 54.69, "volume": 236031.0}, {"date": "2018-07-18", "close": 54.41, "volume": 454755.0}, {"date": "2018-07-19", "close": 54.74, "volume": 706024.0}, {"date": "2018-07-20", "close": 54.22, "volume": 445314.0}, {"date": "2018-07-23", "close": 53.68, "volume": 393218.0}, {"date": "2018-07-24", "close": 53.99, "volume": 236656.0}, {"date": "2018-07-25", "close": 53.93, "volume": 290952.0}, {"date": "2018-07-26", "close": 54.02, "volume": 349351.0}, {"date": "2018-07-27", "close": 53.02, "volume": 377480.0}, {"date": "2018-07-30", "close": 53.16, "volume": 330504.0}, {"date": "2018-07-31", "close": 53.7, "volume": 908614.0}, {"date": "2018-08-01", "close": 52.83, "volume": 539792.0}, {"date": "2018-08-02", "close": 53.14, "volume": 560721.0}, {"date": "2018-08-03", "close": 53.11, "volume": 819774.0}, {"date": "2018-08-06", "close": 53.95, "volume": 298469.0}, {"date": "2018-08-07", "close": 55.41, "volume": 450154.0}, {"date": "2018-08-08", "close": 55.3, "volume": 319195.0}, {"date": "2018-08-09", "close": 55.27, "volume": 435630.0}, {"date": "2018-08-10", "close": 55.21, "volume": 299458.0}, {"date": "2018-08-13", "close": 55.0, "volume": 245693.0}, {"date": "2018-08-14", "close": 55.59, "volume": 337838.0}, {"date": "2018-08-15", "close": 55.49, "volume": 366619.0}, {"date": "2018-08-16", "close": 56.57, "volume": 609560.0}, {"date": "2018-08-17", "close": 56.69, "volume": 770713.0}, {"date": "2018-08-20", "close": 56.89, "volume": 392293.0}, {"date": "2018-08-21", "close": 57.05, "volume": 257663.0}, {"date": "2018-08-22", "close": 57.09, "volume": 266684.0}, {"date": "2018-08-23", "close": 56.48, "volume": 269166.0}, {"date": "2018-08-24", "close": 56.39, "volume": 324937.0}, {"date": "2018-08-27", "close": 55.98, "volume": 272519.0}, {"date": "2018-08-28", "close": 55.84, "volume": 255500.0}, {"date": "2018-08-29", "close": 55.92, "volume": 396762.0}, {"date": "2018-08-30", "close": 55.63, "volume": 314288.0}, {"date": "2018-08-31", "close": 55.53, "volume": 650358.0}, {"date": "2018-09-04", "close": 55.2, "volume": 382979.0}, {"date": "2018-09-05", "close": 55.76, "volume": 624466.0}, {"date": "2018-09-06", "close": 55.46, "volume": 423637.0}, {"date": "2018-09-07", "close": 55.03, "volume": 495508.0}, {"date": "2018-09-10", "close": 55.03, "volume": 584488.0}, {"date": "2018-09-11", "close": 55.8, "volume": 474931.0}, {"date": "2018-09-12", "close": 56.16, "volume": 369361.0}, {"date": "2018-09-13", "close": 56.46, "volume": 221891.0}, {"date": "2018-09-14", "close": 56.77, "volume": 500560.0}, {"date": "2018-09-17", "close": 56.69, "volume": 475920.0}, {"date": "2018-09-18", "close": 56.55, "volume": 301870.0}, {"date": "2018-09-19", "close": 56.08, "volume": 370830.0}, {"date": "2018-09-20", "close": 56.42, "volume": 464647.0}, {"date": "2018-09-21", "close": 56.24, "volume": 1109617.0}, {"date": "2018-09-24", "close": 56.13, "volume": 411623.0}, {"date": "2018-09-25", "close": 55.65, "volume": 509595.0}, {"date": "2018-09-26", "close": 54.82, "volume": 352464.0}, {"date": "2018-09-27", "close": 55.47, "volume": 478101.0}, {"date": "2018-09-28", "close": 56.06, "volume": 590669.0}, {"date": "2018-10-01", "close": 56.09, "volume": 366910.0}, {"date": "2018-10-02", "close": 56.48, "volume": 558644.0}, {"date": "2018-10-03", "close": 56.75, "volume": 435155.0}, {"date": "2018-10-04", "close": 56.77, "volume": 520544.0}, {"date": "2018-10-05", "close": 57.17, "volume": 368096.0}, {"date": "2018-10-08", "close": 58.01, "volume": 357899.0}, {"date": "2018-10-09", "close": 58.5, "volume": 370106.0}, {"date": "2018-10-10", "close": 58.33, "volume": 636429.0}, {"date": "2018-10-11", "close": 56.97, "volume": 797317.0}, {"date": "2018-10-12", "close": 55.99, "volume": 538394.0}, {"date": "2018-10-15", "close": 56.77, "volume": 579595.0}, {"date": "2018-10-16", "close": 57.69, "volume": 379658.0}, {"date": "2018-10-17", "close": 57.46, "volume": 316882.0}, {"date": "2018-10-18", "close": 57.35, "volume": 359299.0}, {"date": "2018-10-19", "close": 58.24, "volume": 415396.0}, {"date": "2018-10-22", "close": 57.1, "volume": 642992.0}, {"date": "2018-10-23", "close": 56.9, "volume": 682350.0}, {"date": "2018-10-24", "close": 56.43, "volume": 525720.0}, {"date": "2018-10-25", "close": 55.51, "volume": 606323.0}, {"date": "2018-10-26", "close": 55.16, "volume": 799031.0}, {"date": "2018-10-29", "close": 54.5, "volume": 690682.0}, {"date": "2018-10-30", "close": 55.07, "volume": 490326.0}, {"date": "2018-10-31", "close": 54.29, "volume": 1029466.0}, {"date": "2018-11-01", "close": 55.0, "volume": 637831.0}, {"date": "2018-11-02", "close": 51.18, "volume": 2007649.0}, {"date": "2018-11-05", "close": 53.68, "volume": 1598406.0}, {"date": "2018-11-06", "close": 53.93, "volume": 1033903.0}, {"date": "2018-11-07", "close": 54.42, "volume": 667006.0}, {"date": "2018-11-08", "close": 53.57, "volume": 597252.0}, {"date": "2018-11-09", "close": 54.15, "volume": 517965.0}, {"date": "2018-11-12", "close": 53.98, "volume": 554710.0}, {"date": "2018-11-13", "close": 54.18, "volume": 848115.0}, {"date": "2018-11-14", "close": 52.09, "volume": 764849.0}, {"date": "2018-11-15", "close": 52.28, "volume": 820084.0}, {"date": "2018-11-16", "close": 53.08, "volume": 693018.0}, {"date": "2018-11-19", "close": 53.77, "volume": 824770.0}, {"date": "2018-11-20", "close": 53.19, "volume": 601672.0}, {"date": "2018-11-21", "close": 53.93, "volume": 688123.0}, {"date": "2018-11-23", "close": 53.98, "volume": 199519.0}, {"date": "2018-11-26", "close": 54.52, "volume": 394191.0}, {"date": "2018-11-27", "close": 54.15, "volume": 349285.0}, {"date": "2018-11-28", "close": 54.0, "volume": 393435.0}, {"date": "2018-11-29", "close": 53.38, "volume": 427731.0}, {"date": "2018-11-30", "close": 53.85, "volume": 585171.0}, {"date": "2018-12-03", "close": 54.88, "volume": 414437.0}, {"date": "2018-12-04", "close": 53.97, "volume": 422866.0}, {"date": "2018-12-06", "close": 54.7, "volume": 877731.0}, {"date": "2018-12-07", "close": 54.88, "volume": 575309.0}, {"date": "2018-12-10", "close": 55.37, "volume": 517717.0}, {"date": "2018-12-11", "close": 55.39, "volume": 442328.0}, {"date": "2018-12-12", "close": 55.64, "volume": 379627.0}, {"date": "2018-12-13", "close": 55.98, "volume": 456498.0}, {"date": "2018-12-14", "close": 55.87, "volume": 532786.0}, {"date": "2018-12-17", "close": 54.61, "volume": 858020.0}, {"date": "2018-12-18", "close": 54.1, "volume": 734784.0}, {"date": "2018-12-19", "close": 54.12, "volume": 506772.0}, {"date": "2018-12-20", "close": 53.68, "volume": 652704.0}, {"date": "2018-12-21", "close": 53.18, "volume": 2031176.0}, {"date": "2018-12-24", "close": 50.63, "volume": 342779.0}, {"date": "2018-12-26", "close": 51.51, "volume": 489946.0}, {"date": "2018-12-27", "close": 51.89, "volume": 614611.0}, {"date": "2018-12-28", "close": 50.92, "volume": 514020.0}, {"date": "2018-12-31", "close": 51.18, "volume": 569252.0}, {"date": "2019-01-02", "close": 50.87, "volume": 851955.0}, {"date": "2019-01-03", "close": 51.42, "volume": 346203.0}, {"date": "2019-01-04", "close": 52.66, "volume": 630369.0}, {"date": "2019-01-07", "close": 52.49, "volume": 466877.0}, {"date": "2019-01-08", "close": 53.42, "volume": 476905.0}, {"date": "2019-01-09", "close": 53.54, "volume": 331320.0}, {"date": "2019-01-10", "close": 54.27, "volume": 385637.0}, {"date": "2019-01-11", "close": 54.43, "volume": 306523.0}, {"date": "2019-01-14", "close": 53.88, "volume": 354132.0}, {"date": "2019-01-15", "close": 54.58, "volume": 414164.0}, {"date": "2019-01-16", "close": 55.18, "volume": 294291.0}, {"date": "2019-01-17", "close": 55.53, "volume": 366446.0}, {"date": "2019-01-18", "close": 56.04, "volume": 266273.0}, {"date": "2019-01-22", "close": 55.98, "volume": 299977.0}, {"date": "2019-01-23", "close": 56.09, "volume": 335216.0}, {"date": "2019-01-24", "close": 56.67, "volume": 296181.0}, {"date": "2019-01-25", "close": 56.92, "volume": 364038.0}, {"date": "2019-01-28", "close": 56.58, "volume": 446014.0}, {"date": "2019-01-29", "close": 56.78, "volume": 322258.0}, {"date": "2019-01-30", "close": 57.22, "volume": 355630.0}, {"date": "2019-01-31", "close": 57.3, "volume": 891322.0}, {"date": "2019-02-01", "close": 58.66, "volume": 1027126.0}, {"date": "2019-02-04", "close": 58.27, "volume": 569142.0}, {"date": "2019-02-05", "close": 58.56, "volume": 501430.0}, {"date": "2019-02-06", "close": 58.26, "volume": 414495.0}, {"date": "2019-02-07", "close": 58.29, "volume": 603492.0}, {"date": "2019-02-08", "close": 58.21, "volume": 423149.0}, {"date": "2019-02-11", "close": 58.18, "volume": 303358.0}, {"date": "2019-02-12", "close": 58.42, "volume": 356203.0}, {"date": "2019-02-13", "close": 58.16, "volume": 445696.0}, {"date": "2019-02-14", "close": 58.35, "volume": 352688.0}, {"date": "2019-02-15", "close": 58.63, "volume": 443147.0}, {"date": "2019-02-19", "close": 58.73, "volume": 314565.0}, {"date": "2019-02-20", "close": 59.06, "volume": 280304.0}, {"date": "2019-02-21", "close": 59.75, "volume": 341314.0}, {"date": "2019-02-22", "close": 60.48, "volume": 358542.0}, {"date": "2019-02-25", "close": 60.58, "volume": 563354.0}, {"date": "2019-02-26", "close": 59.94, "volume": 397571.0}, {"date": "2019-02-27", "close": 60.22, "volume": 333885.0}, {"date": "2019-02-28", "close": 60.19, "volume": 477071.0}, {"date": "2019-03-01", "close": 59.95, "volume": 558077.0}, {"date": "2019-03-04", "close": 60.88, "volume": 569405.0}, {"date": "2019-03-05", "close": 60.02, "volume": 669524.0}, {"date": "2019-03-06", "close": 59.82, "volume": 362577.0}, {"date": "2019-03-07", "close": 60.03, "volume": 325560.0}, {"date": "2019-03-08", "close": 59.9, "volume": 395314.0}, {"date": "2019-03-11", "close": 59.84, "volume": 559658.0}, {"date": "2019-03-12", "close": 60.53, "volume": 493789.0}, {"date": "2019-03-13", "close": 60.35, "volume": 656278.0}, {"date": "2019-03-14", "close": 60.42, "volume": 477963.0}, {"date": "2019-03-15", "close": 60.41, "volume": 1267908.0}, {"date": "2019-03-18", "close": 60.89, "volume": 515237.0}, {"date": "2019-03-19", "close": 60.22, "volume": 380226.0}, {"date": "2019-03-20", "close": 60.23, "volume": 370972.0}, {"date": "2019-03-21", "close": 60.92, "volume": 410505.0}, {"date": "2019-03-22", "close": 60.44, "volume": 389778.0}, {"date": "2019-03-25", "close": 60.75, "volume": 313986.0}, {"date": "2019-03-26", "close": 61.26, "volume": 314919.0}, {"date": "2019-03-27", "close": 60.93, "volume": 396788.0}, {"date": "2019-03-28", "close": 60.64, "volume": 240703.0}, {"date": "2019-03-29", "close": 60.96, "volume": 402739.0}, {"date": "2019-04-01", "close": 60.67, "volume": 435121.0}, {"date": "2019-04-02", "close": 60.5, "volume": 734715.0}, {"date": "2019-04-03", "close": 60.76, "volume": 679632.0}, {"date": "2019-04-04", "close": 60.65, "volume": 882839.0}, {"date": "2019-04-05", "close": 60.8, "volume": 845898.0}, {"date": "2019-04-08", "close": 60.64, "volume": 497937.0}, {"date": "2019-04-09", "close": 60.39, "volume": 282866.0}, {"date": "2019-04-10", "close": 60.38, "volume": 378942.0}, {"date": "2019-04-11", "close": 60.32, "volume": 407953.0}, {"date": "2019-04-12", "close": 60.4, "volume": 359213.0}, {"date": "2019-04-15", "close": 60.94, "volume": 563765.0}, {"date": "2019-04-16", "close": 61.01, "volume": 525344.0}, {"date": "2019-04-17", "close": 59.53, "volume": 480028.0}, {"date": "2019-04-18", "close": 58.96, "volume": 704783.0}, {"date": "2019-04-22", "close": 59.58, "volume": 415105.0}, {"date": "2019-04-23", "close": 60.34, "volume": 425269.0}, {"date": "2019-04-24", "close": 60.14, "volume": 399003.0}, {"date": "2019-04-25", "close": 59.03, "volume": 689303.0}, {"date": "2019-04-26", "close": 59.17, "volume": 696483.0}, {"date": "2019-04-29", "close": 58.54, "volume": 330273.0}, {"date": "2019-04-30", "close": 59.21, "volume": 754631.0}, {"date": "2019-05-01", "close": 58.88, "volume": 472012.0}, {"date": "2019-05-02", "close": 58.4, "volume": 615199.0}, {"date": "2019-05-03", "close": 58.19, "volume": 878347.0}, {"date": "2019-05-06", "close": 57.74, "volume": 480897.0}, {"date": "2019-05-07", "close": 57.1, "volume": 406178.0}, {"date": "2019-05-08", "close": 56.66, "volume": 366904.0}, {"date": "2019-05-09", "close": 56.86, "volume": 658869.0}, {"date": "2019-05-10", "close": 57.13, "volume": 514674.0}, {"date": "2019-05-13", "close": 57.06, "volume": 469408.0}, {"date": "2019-05-14", "close": 57.15, "volume": 435314.0}, {"date": "2019-05-15", "close": 56.93, "volume": 276466.0}, {"date": "2019-05-16", "close": 57.32, "volume": 351686.0}, {"date": "2019-05-17", "close": 57.16, "volume": 443418.0}, {"date": "2019-05-20", "close": 56.84, "volume": 479057.0}, {"date": "2019-05-21", "close": 56.77, "volume": 397318.0}, {"date": "2019-05-22", "close": 56.67, "volume": 258947.0}, {"date": "2019-05-23", "close": 56.34, "volume": 488997.0}, {"date": "2019-05-24", "close": 56.14, "volume": 669060.0}, {"date": "2019-05-28", "close": 54.9, "volume": 629299.0}, {"date": "2019-05-29", "close": 54.02, "volume": 565155.0}, {"date": "2019-05-30", "close": 53.48, "volume": 464747.0}, {"date": "2019-05-31", "close": 53.31, "volume": 1266538.0}, {"date": "2019-06-03", "close": 53.49, "volume": 1126752.0}, {"date": "2019-06-04", "close": 54.56, "volume": 884215.0}, {"date": "2019-06-05", "close": 55.01, "volume": 509530.0}, {"date": "2019-06-06", "close": 55.57, "volume": 590444.0}, {"date": "2019-06-07", "close": 54.88, "volume": 532557.0}, {"date": "2019-06-10", "close": 53.59, "volume": 465558.0}, {"date": "2019-06-11", "close": 52.95, "volume": 569336.0}, {"date": "2019-06-12", "close": 53.33, "volume": 542010.0}, {"date": "2019-06-13", "close": 53.77, "volume": 473012.0}, {"date": "2019-06-14", "close": 54.04, "volume": 337877.0}, {"date": "2019-06-17", "close": 54.21, "volume": 523093.0}, {"date": "2019-06-18", "close": 54.02, "volume": 511848.0}, {"date": "2019-06-19", "close": 54.32, "volume": 385505.0}, {"date": "2019-06-20", "close": 54.18, "volume": 489946.0}, {"date": "2019-06-21", "close": 54.6, "volume": 1095407.0}, {"date": "2019-06-24", "close": 54.47, "volume": 452386.0}, {"date": "2019-06-25", "close": 54.44, "volume": 611444.0}, {"date": "2019-06-26", "close": 53.22, "volume": 444312.0}, {"date": "2019-06-27", "close": 51.87, "volume": 637126.0}, {"date": "2019-06-28", "close": 52.75, "volume": 922091.0}, {"date": "2019-07-01", "close": 53.12, "volume": 578187.0}, {"date": "2019-07-02", "close": 53.71, "volume": 722070.0}, {"date": "2019-07-03", "close": 53.91, "volume": 1484692.0}, {"date": "2019-07-05", "close": 53.71, "volume": 403988.0}, {"date": "2019-07-08", "close": 53.6, "volume": 432691.0}, {"date": "2019-07-09", "close": 53.52, "volume": 345447.0}, {"date": "2019-07-10", "close": 53.73, "volume": 291461.0}, {"date": "2019-07-11", "close": 53.54, "volume": 385311.0}, {"date": "2019-07-12", "close": 53.14, "volume": 416802.0}, {"date": "2019-07-15", "close": 51.94, "volume": 851930.0}, {"date": "2019-07-16", "close": 51.62, "volume": 822158.0}, {"date": "2019-07-17", "close": 50.64, "volume": 598494.0}, {"date": "2019-07-18", "close": 49.42, "volume": 937927.0}, {"date": "2019-07-19", "close": 48.5, "volume": 874473.0}, {"date": "2019-07-22", "close": 48.3, "volume": 717337.0}, {"date": "2019-07-23", "close": 48.1, "volume": 1165056.0}, {"date": "2019-07-24", "close": 47.95, "volume": 816384.0}, {"date": "2019-07-25", "close": 46.84, "volume": 992664.0}, {"date": "2019-07-26", "close": 46.07, "volume": 1170009.0}, {"date": "2019-07-29", "close": 46.23, "volume": 932057.0}, {"date": "2019-07-30", "close": 47.3, "volume": 1628184.0}, {"date": "2019-07-31", "close": 47.74, "volume": 3328556.0}, {"date": "2019-08-01", "close": 46.87, "volume": 1187625.0}, {"date": "2019-08-02", "close": 48.86, "volume": 1628390.0}, {"date": "2019-08-05", "close": 47.72, "volume": 1352979.0}, {"date": "2019-08-06", "close": 47.86, "volume": 940711.0}, {"date": "2019-08-07", "close": 48.59, "volume": 893792.0}, {"date": "2019-08-08", "close": 49.03, "volume": 891298.0}, {"date": "2019-08-09", "close": 47.47, "volume": 911511.0}, {"date": "2019-08-12", "close": 47.14, "volume": 395782.0}, {"date": "2019-08-13", "close": 47.32, "volume": 877493.0}, {"date": "2019-08-14", "close": 46.48, "volume": 640061.0}, {"date": "2019-08-15", "close": 46.59, "volume": 581116.0}, {"date": "2019-08-16", "close": 47.04, "volume": 838074.0}, {"date": "2019-08-19", "close": 47.47, "volume": 444349.0}, {"date": "2019-08-20", "close": 46.94, "volume": 320343.0}, {"date": "2019-08-21", "close": 47.53, "volume": 454364.0}, {"date": "2019-08-22", "close": 46.94, "volume": 486152.0}, {"date": "2019-08-23", "close": 45.58, "volume": 460493.0}, {"date": "2019-08-26", "close": 46.41, "volume": 460614.0}, {"date": "2019-08-27", "close": 45.75, "volume": 303248.0}, {"date": "2019-08-28", "close": 45.76, "volume": 594661.0}, {"date": "2019-08-29", "close": 46.61, "volume": 406532.0}, {"date": "2019-08-30", "close": 46.74, "volume": 618496.0}, {"date": "2019-09-03", "close": 46.81, "volume": 564376.0}, {"date": "2019-09-04", "close": 46.98, "volume": 390921.0}, {"date": "2019-09-05", "close": 47.46, "volume": 784764.0}, {"date": "2019-09-06", "close": 47.0, "volume": 414189.0}, {"date": "2019-09-09", "close": 48.21, "volume": 772410.0}, {"date": "2019-09-10", "close": 49.27, "volume": 648884.0}, {"date": "2019-09-11", "close": 50.0, "volume": 558628.0}, {"date": "2019-09-12", "close": 48.74, "volume": 423509.0}, {"date": "2019-09-13", "close": 48.73, "volume": 456608.0}, {"date": "2019-09-16", "close": 49.15, "volume": 600476.0}, {"date": "2019-09-17", "close": 48.47, "volume": 485175.0}, {"date": "2019-09-18", "close": 48.56, "volume": 496510.0}, {"date": "2019-09-19", "close": 48.13, "volume": 632274.0}, {"date": "2019-09-20", "close": 47.28, "volume": 1255922.0}, {"date": "2019-09-23", "close": 47.84, "volume": 638388.0}, {"date": "2019-09-24", "close": 47.87, "volume": 540173.0}, {"date": "2019-09-25", "close": 48.02, "volume": 485454.0}, {"date": "2019-09-26", "close": 47.34, "volume": 526184.0}, {"date": "2019-09-27", "close": 47.06, "volume": 513281.0}, {"date": "2019-09-30", "close": 46.92, "volume": 475072.0}, {"date": "2019-10-01", "close": 45.59, "volume": 599859.0}, {"date": "2019-10-02", "close": 45.12, "volume": 766223.0}, {"date": "2019-10-03", "close": 45.11, "volume": 1019776.0}, {"date": "2019-10-04", "close": 45.01, "volume": 625071.0}, {"date": "2019-10-07", "close": 44.09, "volume": 746194.0}, {"date": "2019-10-08", "close": 43.31, "volume": 738005.0}, {"date": "2019-10-09", "close": 43.43, "volume": 618340.0}, {"date": "2019-10-10", "close": 43.49, "volume": 643564.0}, {"date": "2019-10-11", "close": 44.92, "volume": 1193330.0}, {"date": "2019-10-14", "close": 44.77, "volume": 629773.0}, {"date": "2019-10-15", "close": 44.84, "volume": 1075864.0}, {"date": "2019-10-16", "close": 44.91, "volume": 602635.0}, {"date": "2019-10-17", "close": 44.83, "volume": 855887.0}, {"date": "2019-10-18", "close": 44.58, "volume": 671980.0}, {"date": "2019-10-21", "close": 44.75, "volume": 477951.0}, {"date": "2019-10-22", "close": 45.3, "volume": 582762.0}, {"date": "2019-10-23", "close": 45.72, "volume": 445306.0}, {"date": "2019-10-24", "close": 45.52, "volume": 453030.0}, {"date": "2019-10-25", "close": 45.64, "volume": 517683.0}, {"date": "2019-10-28", "close": 45.51, "volume": 523634.0}, {"date": "2019-10-29", "close": 45.99, "volume": 740243.0}, {"date": "2019-10-30", "close": 45.33, "volume": 656140.0}, {"date": "2019-10-31", "close": 45.31, "volume": 1977578.0}, {"date": "2019-11-01", "close": 45.46, "volume": 1016710.0}, {"date": "2019-11-04", "close": 46.29, "volume": 713599.0}, {"date": "2019-11-05", "close": 46.16, "volume": 1019630.0}, {"date": "2019-11-06", "close": 46.07, "volume": 736819.0}, {"date": "2019-11-07", "close": 46.54, "volume": 669885.0}, {"date": "2019-11-08", "close": 46.66, "volume": 615728.0}, {"date": "2019-11-11", "close": 45.78, "volume": 587229.0}, {"date": "2019-11-12", "close": 46.03, "volume": 451611.0}, {"date": "2019-11-13", "close": 46.14, "volume": 551947.0}, {"date": "2019-11-14", "close": 45.11, "volume": 684277.0}, {"date": "2019-11-15", "close": 45.95, "volume": 875173.0}, {"date": "2019-11-18", "close": 45.93, "volume": 671966.0}, {"date": "2019-11-19", "close": 45.56, "volume": 603604.0}, {"date": "2019-11-20", "close": 45.38, "volume": 829656.0}, {"date": "2019-11-21", "close": 45.08, "volume": 489021.0}, {"date": "2019-11-22", "close": 45.31, "volume": 376506.0}, {"date": "2019-11-25", "close": 45.74, "volume": 449100.0}, {"date": "2019-11-26", "close": 45.24, "volume": 416463.0}, {"date": "2019-11-27", "close": 45.73, "volume": 385953.0}, {"date": "2019-11-29", "close": 45.02, "volume": 187240.0}, {"date": "2019-12-02", "close": 44.94, "volume": 455184.0}, {"date": "2019-12-03", "close": 44.57, "volume": 374212.0}, {"date": "2019-12-04", "close": 45.09, "volume": 728041.0}, {"date": "2019-12-05", "close": 44.94, "volume": 520308.0}, {"date": "2019-12-06", "close": 45.13, "volume": 635422.0}, {"date": "2019-12-09", "close": 45.08, "volume": 420149.0}, {"date": "2019-12-10", "close": 45.83, "volume": 441522.0}, {"date": "2019-12-11", "close": 45.92, "volume": 510124.0}, {"date": "2019-12-12", "close": 46.11, "volume": 633612.0}, {"date": "2019-12-13", "close": 46.37, "volume": 513313.0}, {"date": "2019-12-16", "close": 46.66, "volume": 759767.0}, {"date": "2019-12-17", "close": 46.52, "volume": 441046.0}, {"date": "2019-12-18", "close": 47.3, "volume": 696667.0}, {"date": "2019-12-19", "close": 47.3, "volume": 368729.0}, {"date": "2019-12-20", "close": 47.34, "volume": 2465916.0}, {"date": "2019-12-23", "close": 47.42, "volume": 265440.0}, {"date": "2019-12-24", "close": 46.71, "volume": 223402.0}, {"date": "2019-12-26", "close": 46.96, "volume": 320175.0}, {"date": "2019-12-27", "close": 46.87, "volume": 280738.0}, {"date": "2019-12-30", "close": 45.96, "volume": 431417.0}, {"date": "2019-12-31", "close": 46.54, "volume": 608392.0}, {"date": "2020-01-02", "close": 44.85, "volume": 701111.0}, {"date": "2020-01-03", "close": 45.22, "volume": 433694.0}, {"date": "2020-01-06", "close": 45.72, "volume": 800592.0}, {"date": "2020-01-07", "close": 45.53, "volume": 418817.0}, {"date": "2020-01-08", "close": 45.02, "volume": 355899.0}, {"date": "2020-01-09", "close": 44.95, "volume": 435113.0}, {"date": "2020-01-10", "close": 44.93, "volume": 412277.0}, {"date": "2020-01-13", "close": 44.84, "volume": 614297.0}, {"date": "2020-01-14", "close": 44.84, "volume": 434334.0}, {"date": "2020-01-15", "close": 45.28, "volume": 487935.0}, {"date": "2020-01-16", "close": 45.36, "volume": 503783.0}, {"date": "2020-01-17", "close": 45.49, "volume": 332718.0}, {"date": "2020-01-21", "close": 44.85, "volume": 482783.0}, {"date": "2020-01-22", "close": 44.1, "volume": 649068.0}, {"date": "2020-01-23", "close": 44.32, "volume": 556457.0}, {"date": "2020-01-24", "close": 43.31, "volume": 597003.0}, {"date": "2020-01-27", "close": 42.62, "volume": 615542.0}, {"date": "2020-01-28", "close": 42.79, "volume": 580232.0}, {"date": "2020-01-29", "close": 42.33, "volume": 563360.0}, {"date": "2020-01-30", "close": 41.99, "volume": 867663.0}, {"date": "2020-01-31", "close": 43.19, "volume": 1882974.0}, {"date": "2020-02-03", "close": 42.47, "volume": 958534.0}, {"date": "2020-02-04", "close": 43.26, "volume": 889698.0}, {"date": "2020-02-05", "close": 44.51, "volume": 766209.0}, {"date": "2020-02-06", "close": 43.22, "volume": 552546.0}, {"date": "2020-02-07", "close": 42.64, "volume": 291615.0}, {"date": "2020-02-10", "close": 42.28, "volume": 439428.0}, {"date": "2020-02-11", "close": 42.68, "volume": 552620.0}, {"date": "2020-02-12", "close": 42.87, "volume": 507099.0}, {"date": "2020-02-13", "close": 43.14, "volume": 518626.0}, {"date": "2020-02-14", "close": 43.26, "volume": 430386.0}, {"date": "2020-02-18", "close": 43.65, "volume": 419602.0}, {"date": "2020-02-19", "close": 43.4, "volume": 461348.0}, {"date": "2020-02-20", "close": 43.21, "volume": 511958.0}, {"date": "2020-02-21", "close": 42.98, "volume": 510974.0}, {"date": "2020-02-24", "close": 41.91, "volume": 434447.0}, {"date": "2020-02-25", "close": 39.87, "volume": 552283.0}, {"date": "2020-02-26", "close": 38.53, "volume": 619917.0}, {"date": "2020-02-27", "close": 37.42, "volume": 1258013.0}, {"date": "2020-02-28", "close": 36.61, "volume": 1185976.0}, {"date": "2020-03-02", "close": 38.46, "volume": 917915.0}, {"date": "2020-03-03", "close": 37.49, "volume": 643102.0}, {"date": "2020-03-04", "close": 38.76, "volume": 547721.0}, {"date": "2020-03-05", "close": 37.4, "volume": 532281.0}, {"date": "2020-03-06", "close": 38.59, "volume": 1402901.0}, {"date": "2020-03-09", "close": 38.23, "volume": 1405673.0}, {"date": "2020-03-10", "close": 39.56, "volume": 1122938.0}, {"date": "2020-03-11", "close": 37.78, "volume": 1211502.0}, {"date": "2020-03-12", "close": 34.76, "volume": 1134857.0}, {"date": "2020-03-13", "close": 37.0, "volume": 1015621.0}, {"date": "2020-03-16", "close": 36.57, "volume": 1407247.0}, {"date": "2020-03-17", "close": 41.44, "volume": 2083261.0}, {"date": "2020-03-18", "close": 35.16, "volume": 1569002.0}, {"date": "2020-03-19", "close": 33.68, "volume": 1240995.0}, {"date": "2020-03-20", "close": 33.99, "volume": 1334211.0}, {"date": "2020-03-23", "close": 33.1, "volume": 923366.0}, {"date": "2020-03-24", "close": 36.13, "volume": 806515.0}, {"date": "2020-03-25", "close": 34.93, "volume": 1058602.0}, {"date": "2020-03-26", "close": 37.51, "volume": 537529.0}, {"date": "2020-03-27", "close": 36.13, "volume": 605963.0}, {"date": "2020-03-30", "close": 38.18, "volume": 734300.0}, {"date": "2020-03-31", "close": 37.29, "volume": 703596.0}, {"date": "2020-04-01", "close": 35.4, "volume": 785388.0}, {"date": "2020-04-02", "close": 35.58, "volume": 780159.0}, {"date": "2020-04-03", "close": 35.56, "volume": 1061835.0}, {"date": "2020-04-06", "close": 36.88, "volume": 545769.0}, {"date": "2020-04-07", "close": 37.19, "volume": 967676.0}, {"date": "2020-04-08", "close": 38.08, "volume": 483618.0}, {"date": "2020-04-09", "close": 39.2, "volume": 572156.0}, {"date": "2020-04-13", "close": 38.49, "volume": 571389.0}, {"date": "2020-04-14", "close": 39.01, "volume": 495811.0}, {"date": "2020-04-15", "close": 39.74, "volume": 812572.0}, {"date": "2020-04-16", "close": 40.06, "volume": 794175.0}, {"date": "2020-04-17", "close": 41.55, "volume": 525253.0}, {"date": "2020-04-20", "close": 41.05, "volume": 654548.0}, {"date": "2020-04-21", "close": 40.63, "volume": 479996.0}, {"date": "2020-04-22", "close": 40.66, "volume": 775048.0}, {"date": "2020-04-23", "close": 40.87, "volume": 553139.0}, {"date": "2020-04-24", "close": 42.02, "volume": 611753.0}, {"date": "2020-04-27", "close": 43.54, "volume": 603668.0}, {"date": "2020-04-28", "close": 43.04, "volume": 588107.0}, {"date": "2020-04-29", "close": 43.6, "volume": 1484078.0}, {"date": "2020-04-30", "close": 41.0, "volume": 3428492.0}, {"date": "2020-05-01", "close": 40.4, "volume": 944665.0}, {"date": "2020-05-04", "close": 38.93, "volume": 818316.0}, {"date": "2020-05-05", "close": 39.71, "volume": 853791.0}, {"date": "2020-05-06", "close": 38.73, "volume": 793835.0}, {"date": "2020-05-07", "close": 40.78, "volume": 987012.0}, {"date": "2020-05-08", "close": 42.2, "volume": 577196.0}, {"date": "2020-05-11", "close": 41.88, "volume": 767537.0}, {"date": "2020-05-12", "close": 40.66, "volume": 633458.0}, {"date": "2020-05-13", "close": 40.83, "volume": 825266.0}, {"date": "2020-05-14", "close": 40.03, "volume": 725967.0}, {"date": "2020-05-15", "close": 39.96, "volume": 691776.0}, {"date": "2020-05-18", "close": 41.57, "volume": 896744.0}, {"date": "2020-05-19", "close": 40.38, "volume": 511703.0}, {"date": "2020-05-20", "close": 41.3, "volume": 326020.0}, {"date": "2020-05-21", "close": 41.77, "volume": 496605.0}, {"date": "2020-05-22", "close": 41.91, "volume": 404873.0}, {"date": "2020-05-26", "close": 43.0, "volume": 482882.0}, {"date": "2020-05-27", "close": 42.83, "volume": 562320.0}, {"date": "2020-05-28", "close": 43.04, "volume": 463065.0}, {"date": "2020-05-29", "close": 41.97, "volume": 3248060.0}, {"date": "2020-06-01", "close": 42.52, "volume": 938597.0}, {"date": "2020-06-02", "close": 42.54, "volume": 1146332.0}, {"date": "2020-06-03", "close": 42.93, "volume": 670324.0}, {"date": "2020-06-04", "close": 42.64, "volume": 1025756.0}, {"date": "2020-06-05", "close": 42.49, "volume": 873868.0}, {"date": "2020-06-08", "close": 44.87, "volume": 1034368.0}, {"date": "2020-06-09", "close": 44.11, "volume": 1055014.0}, {"date": "2020-06-10", "close": 42.99, "volume": 730792.0}, {"date": "2020-06-11", "close": 40.71, "volume": 825633.0}, {"date": "2020-06-12", "close": 41.46, "volume": 1058941.0}, {"date": "2020-06-15", "close": 40.83, "volume": 1168076.0}, {"date": "2020-06-16", "close": 42.11, "volume": 651050.0}, {"date": "2020-06-17", "close": 41.33, "volume": 475535.0}, {"date": "2020-06-18", "close": 41.5, "volume": 525148.0}, {"date": "2020-06-19", "close": 40.68, "volume": 1404789.0}, {"date": "2020-06-22", "close": 40.26, "volume": 559064.0}, {"date": "2020-06-23", "close": 40.25, "volume": 595181.0}, {"date": "2020-06-24", "close": 40.34, "volume": 747437.0}, {"date": "2020-06-25", "close": 40.0, "volume": 945808.0}, {"date": "2020-06-26", "close": 39.86, "volume": 863698.0}, {"date": "2020-06-29", "close": 40.56, "volume": 571419.0}, {"date": "2020-06-30", "close": 41.93, "volume": 880320.0}, {"date": "2020-07-01", "close": 40.93, "volume": 763808.0}, {"date": "2020-07-02", "close": 41.28, "volume": 507875.0}, {"date": "2020-07-06", "close": 41.84, "volume": 585722.0}, {"date": "2020-07-07", "close": 42.4, "volume": 851846.0}, {"date": "2020-07-08", "close": 41.32, "volume": 453052.0}, {"date": "2020-07-09", "close": 39.77, "volume": 569613.0}, {"date": "2020-07-10", "close": 40.12, "volume": 651123.0}, {"date": "2020-07-13", "close": 39.97, "volume": 491765.0}, {"date": "2020-07-14", "close": 40.45, "volume": 364878.0}, {"date": "2020-07-15", "close": 40.82, "volume": 426380.0}, {"date": "2020-07-16", "close": 40.85, "volume": 306201.0}, {"date": "2020-07-17", "close": 40.9, "volume": 336382.0}, {"date": "2020-07-20", "close": 40.06, "volume": 647993.0}, {"date": "2020-07-21", "close": 41.11, "volume": 474650.0}, {"date": "2020-07-22", "close": 41.24, "volume": 746318.0}, {"date": "2020-07-23", "close": 41.96, "volume": 463982.0}, {"date": "2020-07-24", "close": 41.44, "volume": 467748.0}, {"date": "2020-07-27", "close": 41.31, "volume": 596074.0}, {"date": "2020-07-28", "close": 41.46, "volume": 410971.0}, {"date": "2020-07-29", "close": 41.44, "volume": 511640.0}, {"date": "2020-07-30", "close": 41.43, "volume": 470092.0}, {"date": "2020-07-31", "close": 40.57, "volume": 1684772.0}, {"date": "2020-08-03", "close": 41.05, "volume": 724501.0}, {"date": "2020-08-04", "close": 42.05, "volume": 508727.0}, {"date": "2020-08-05", "close": 42.16, "volume": 523357.0}, {"date": "2020-08-06", "close": 42.67, "volume": 681552.0}, {"date": "2020-08-07", "close": 44.2, "volume": 862747.0}, {"date": "2020-08-10", "close": 44.77, "volume": 735126.0}, {"date": "2020-08-11", "close": 43.85, "volume": 441328.0}, {"date": "2020-08-12", "close": 45.11, "volume": 459500.0}, {"date": "2020-08-13", "close": 44.49, "volume": 382715.0}, {"date": "2020-08-14", "close": 45.32, "volume": 618201.0}, {"date": "2020-08-17", "close": 44.68, "volume": 478750.0}, {"date": "2020-08-18", "close": 44.59, "volume": 266650.0}, {"date": "2020-08-19", "close": 45.69, "volume": 758113.0}, {"date": "2020-08-20", "close": 44.86, "volume": 447370.0}, {"date": "2020-08-21", "close": 44.4, "volume": 523206.0}, {"date": "2020-08-24", "close": 45.42, "volume": 322124.0}, {"date": "2020-08-25", "close": 45.28, "volume": 329732.0}, {"date": "2020-08-26", "close": 44.62, "volume": 317164.0}, {"date": "2020-08-27", "close": 45.07, "volume": 424713.0}, {"date": "2020-08-28", "close": 45.82, "volume": 458932.0}, {"date": "2020-08-31", "close": 45.64, "volume": 571492.0}, {"date": "2020-09-01", "close": 44.31, "volume": 398468.0}, {"date": "2020-09-02", "close": 44.92, "volume": 516183.0}, {"date": "2020-09-03", "close": 44.91, "volume": 517584.0}, {"date": "2020-09-04", "close": 44.19, "volume": 477488.0}, {"date": "2020-09-08", "close": 43.0, "volume": 521541.0}, {"date": "2020-09-09", "close": 43.26, "volume": 372906.0}, {"date": "2020-09-10", "close": 42.68, "volume": 264617.0}, {"date": "2020-09-11", "close": 42.49, "volume": 279637.0}, {"date": "2020-09-14", "close": 42.85, "volume": 388615.0}, {"date": "2020-09-15", "close": 42.14, "volume": 764440.0}, {"date": "2020-09-16", "close": 42.56, "volume": 484106.0}, {"date": "2020-09-17", "close": 42.27, "volume": 469769.0}, {"date": "2020-09-18", "close": 41.96, "volume": 969049.0}, {"date": "2020-09-21", "close": 41.03, "volume": 482258.0}, {"date": "2020-09-22", "close": 41.05, "volume": 590697.0}, {"date": "2020-09-23", "close": 40.61, "volume": 656835.0}, {"date": "2020-09-24", "close": 41.17, "volume": 524110.0}, {"date": "2020-09-25", "close": 41.73, "volume": 460327.0}, {"date": "2020-09-28", "close": 42.12, "volume": 381413.0}, {"date": "2020-09-29", "close": 41.15, "volume": 402936.0}, {"date": "2020-09-30", "close": 40.59, "volume": 615834.0}, {"date": "2020-10-01", "close": 39.96, "volume": 615452.0}, {"date": "2020-10-02", "close": 39.99, "volume": 584058.0}, {"date": "2020-10-05", "close": 41.07, "volume": 429489.0}, {"date": "2020-10-06", "close": 41.07, "volume": 424099.0}, {"date": "2020-10-07", "close": 41.26, "volume": 408612.0}, {"date": "2020-10-08", "close": 41.97, "volume": 317013.0}, {"date": "2020-10-09", "close": 41.99, "volume": 286025.0}, {"date": "2020-10-12", "close": 42.34, "volume": 290196.0}, {"date": "2020-10-13", "close": 42.41, "volume": 372034.0}, {"date": "2020-10-14", "close": 42.21, "volume": 248620.0}, {"date": "2020-10-15", "close": 42.34, "volume": 413009.0}, {"date": "2020-10-16", "close": 41.65, "volume": 445363.0}, {"date": "2020-10-19", "close": 41.37, "volume": 372055.0}, {"date": "2020-10-20", "close": 41.93, "volume": 377421.0}, {"date": "2020-10-21", "close": 41.88, "volume": 626273.0}, {"date": "2020-10-22", "close": 43.14, "volume": 524002.0}, {"date": "2020-10-23", "close": 42.93, "volume": 383211.0}, {"date": "2020-10-26", "close": 42.24, "volume": 418808.0}, {"date": "2020-10-27", "close": 41.63, "volume": 523931.0}, {"date": "2020-10-28", "close": 39.59, "volume": 475614.0}, {"date": "2020-10-29", "close": 39.81, "volume": 645413.0}, {"date": "2020-10-30", "close": 39.96, "volume": 1695940.0}, {"date": "2020-11-02", "close": 40.42, "volume": 480757.0}, {"date": "2020-11-03", "close": 41.34, "volume": 500948.0}, {"date": "2020-11-04", "close": 40.86, "volume": 358464.0}, {"date": "2020-11-05", "close": 40.35, "volume": 355135.0}, {"date": "2020-11-06", "close": 38.17, "volume": 508207.0}, {"date": "2020-11-09", "close": 38.96, "volume": 521964.0}, {"date": "2020-11-10", "close": 41.08, "volume": 576105.0}, {"date": "2020-11-11", "close": 41.75, "volume": 430331.0}, {"date": "2020-11-12", "close": 40.62, "volume": 407737.0}, {"date": "2020-11-13", "close": 41.9, "volume": 263775.0}, {"date": "2020-11-16", "close": 42.22, "volume": 612900.0}, {"date": "2020-11-17", "close": 42.62, "volume": 362418.0}, {"date": "2020-11-18", "close": 41.88, "volume": 360703.0}, {"date": "2020-11-19", "close": 41.42, "volume": 386277.0}, {"date": "2020-11-20", "close": 41.17, "volume": 376617.0}, {"date": "2020-11-23", "close": 42.06, "volume": 259388.0}, {"date": "2020-11-24", "close": 43.16, "volume": 389493.0}, {"date": "2020-11-25", "close": 42.57, "volume": 249601.0}, {"date": "2020-11-27", "close": 42.0, "volume": 116261.0}, {"date": "2020-11-30", "close": 41.17, "volume": 490479.0}, {"date": "2020-12-01", "close": 40.78, "volume": 407520.0}, {"date": "2020-12-02", "close": 40.84, "volume": 395424.0}, {"date": "2020-12-03", "close": 41.06, "volume": 526822.0}, {"date": "2020-12-04", "close": 41.68, "volume": 271856.0}, {"date": "2020-12-07", "close": 41.47, "volume": 373037.0}, {"date": "2020-12-08", "close": 42.05, "volume": 352953.0}, {"date": "2020-12-09", "close": 42.51, "volume": 296612.0}, {"date": "2020-12-10", "close": 43.19, "volume": 321208.0}, {"date": "2020-12-11", "close": 43.11, "volume": 319293.0}, {"date": "2020-12-14", "close": 42.6, "volume": 376956.0}, {"date": "2020-12-15", "close": 43.63, "volume": 482834.0}, {"date": "2020-12-16", "close": 43.32, "volume": 374872.0}, {"date": "2020-12-17", "close": 43.14, "volume": 444067.0}, {"date": "2020-12-18", "close": 42.86, "volume": 1285867.0}, {"date": "2020-12-21", "close": 41.52, "volume": 623750.0}, {"date": "2020-12-22", "close": 42.0, "volume": 410964.0}, {"date": "2020-12-23", "close": 42.13, "volume": 297744.0}, {"date": "2020-12-24", "close": 42.14, "volume": 165369.0}, {"date": "2020-12-28", "close": 41.7, "volume": 364488.0}, {"date": "2020-12-29", "close": 41.37, "volume": 391032.0}, {"date": "2020-12-30", "close": 40.95, "volume": 462168.0}, {"date": "2020-12-31", "close": 41.13, "volume": 353506.0}, {"date": "2021-01-04", "close": 41.25, "volume": 432705.0}, {"date": "2021-01-05", "close": 42.19, "volume": 628458.0}, {"date": "2021-01-06", "close": 44.08, "volume": 836507.0}, {"date": "2021-01-07", "close": 44.08, "volume": 828143.0}, {"date": "2021-01-08", "close": 43.45, "volume": 591127.0}, {"date": "2021-01-11", "close": 43.62, "volume": 323337.0}, {"date": "2021-01-12", "close": 44.24, "volume": 417575.0}, {"date": "2021-01-13", "close": 43.94, "volume": 452637.0}, {"date": "2021-01-14", "close": 44.0, "volume": 684069.0}, {"date": "2021-01-15", "close": 44.28, "volume": 1284161.0}, {"date": "2021-01-19", "close": 42.83, "volume": 511074.0}, {"date": "2021-01-20", "close": 42.67, "volume": 464414.0}, {"date": "2021-01-21", "close": 41.51, "volume": 522905.0}, {"date": "2021-01-22", "close": 41.7, "volume": 496242.0}, {"date": "2021-01-25", "close": 42.06, "volume": 789383.0}, {"date": "2021-01-26", "close": 40.93, "volume": 485605.0}, {"date": "2021-01-27", "close": 40.58, "volume": 559855.0}, {"date": "2021-01-28", "close": 40.47, "volume": 541395.0}, {"date": "2021-01-29", "close": 40.26, "volume": 1127012.0}, {"date": "2021-02-01", "close": 40.81, "volume": 403406.0}, {"date": "2021-02-02", "close": 40.87, "volume": 371436.0}, {"date": "2021-02-03", "close": 40.55, "volume": 434054.0}, {"date": "2021-02-04", "close": 41.32, "volume": 544720.0}, {"date": "2021-02-05", "close": 42.21, "volume": 427056.0}, {"date": "2021-02-08", "close": 43.2, "volume": 418838.0}, {"date": "2021-02-09", "close": 42.92, "volume": 289719.0}, {"date": "2021-02-10", "close": 43.76, "volume": 344479.0}, {"date": "2021-02-11", "close": 43.97, "volume": 424859.0}, {"date": "2021-02-12", "close": 43.99, "volume": 419910.0}, {"date": "2021-02-16", "close": 45.35, "volume": 541389.0}, {"date": "2021-02-17", "close": 46.64, "volume": 758640.0}, {"date": "2021-02-18", "close": 45.21, "volume": 513462.0}, {"date": "2021-02-19", "close": 45.46, "volume": 288647.0}, {"date": "2021-02-22", "close": 44.99, "volume": 353124.0}, {"date": "2021-02-23", "close": 45.83, "volume": 371400.0}, {"date": "2021-02-24", "close": 46.03, "volume": 527597.0}, {"date": "2021-02-25", "close": 46.59, "volume": 462051.0}, {"date": "2021-02-26", "close": 45.44, "volume": 718402.0}, {"date": "2021-03-01", "close": 45.88, "volume": 363167.0}, {"date": "2021-03-02", "close": 46.16, "volume": 261706.0}, {"date": "2021-03-03", "close": 47.15, "volume": 331301.0}, {"date": "2021-03-04", "close": 47.33, "volume": 497671.0}, {"date": "2021-03-05", "close": 49.05, "volume": 401259.0}, {"date": "2021-03-08", "close": 49.7, "volume": 457906.0}, {"date": "2021-03-09", "close": 48.31, "volume": 409906.0}, {"date": "2021-03-10", "close": 49.52, "volume": 306123.0}, {"date": "2021-03-11", "close": 49.0, "volume": 411298.0}, {"date": "2021-03-12", "close": 49.71, "volume": 384545.0}, {"date": "2021-03-15", "close": 49.9, "volume": 392243.0}, {"date": "2021-03-16", "close": 49.56, "volume": 339233.0}, {"date": "2021-03-17", "close": 48.86, "volume": 432476.0}, {"date": "2021-03-18", "close": 49.06, "volume": 480368.0}, {"date": "2021-03-19", "close": 49.26, "volume": 835753.0}, {"date": "2021-03-22", "close": 48.65, "volume": 259207.0}, {"date": "2021-03-23", "close": 48.04, "volume": 315034.0}, {"date": "2021-03-24", "close": 48.8, "volume": 220702.0}, {"date": "2021-03-25", "close": 50.1, "volume": 503061.0}, {"date": "2021-03-26", "close": 50.52, "volume": 386872.0}, {"date": "2021-03-29", "close": 50.8, "volume": 372245.0}, {"date": "2021-03-30", "close": 50.22, "volume": 285583.0}, {"date": "2021-03-31", "close": 49.99, "volume": 337227.0}, {"date": "2021-04-01", "close": 50.04, "volume": 305368.0}, {"date": "2021-04-05", "close": 50.25, "volume": 370158.0}, {"date": "2021-04-06", "close": 50.16, "volume": 270417.0}, {"date": "2021-04-07", "close": 50.57, "volume": 250081.0}, {"date": "2021-04-08", "close": 50.15, "volume": 346370.0}, {"date": "2021-04-09", "close": 49.79, "volume": 254534.0}, {"date": "2021-04-12", "close": 49.79, "volume": 222738.0}, {"date": "2021-04-13", "close": 49.84, "volume": 296922.0}, {"date": "2021-04-14", "close": 50.3, "volume": 295607.0}, {"date": "2021-04-15", "close": 50.87, "volume": 357363.0}, {"date": "2021-04-16", "close": 50.79, "volume": 242496.0}, {"date": "2021-04-19", "close": 50.78, "volume": 329795.0}, {"date": "2021-04-20", "close": 50.96, "volume": 214111.0}, {"date": "2021-04-21", "close": 51.09, "volume": 350440.0}, {"date": "2021-04-22", "close": 51.03, "volume": 243210.0}, {"date": "2021-04-23", "close": 51.38, "volume": 432951.0}, {"date": "2021-04-26", "close": 50.47, "volume": 321028.0}, {"date": "2021-04-27", "close": 50.18, "volume": 399685.0}, {"date": "2021-04-28", "close": 50.22, "volume": 288225.0}, {"date": "2021-04-29", "close": 50.26, "volume": 264005.0}, {"date": "2021-04-30", "close": 49.66, "volume": 1018582.0}, {"date": "2021-05-03", "close": 50.61, "volume": 539961.0}, {"date": "2021-05-04", "close": 50.46, "volume": 275202.0}, {"date": "2021-05-05", "close": 50.52, "volume": 305983.0}, {"date": "2021-05-06", "close": 51.24, "volume": 443568.0}, {"date": "2021-05-07", "close": 52.59, "volume": 415933.0}, {"date": "2021-05-10", "close": 52.88, "volume": 364020.0}, {"date": "2021-05-11", "close": 52.54, "volume": 381758.0}, {"date": "2021-05-12", "close": 51.38, "volume": 301511.0}, {"date": "2021-05-13", "close": 52.22, "volume": 353428.0}, {"date": "2021-05-14", "close": 52.32, "volume": 309428.0}, {"date": "2021-05-17", "close": 52.07, "volume": 262658.0}, {"date": "2021-05-18", "close": 52.02, "volume": 308835.0}, {"date": "2021-05-19", "close": 51.75, "volume": 200488.0}, {"date": "2021-05-20", "close": 51.59, "volume": 264082.0}, {"date": "2021-05-21", "close": 51.83, "volume": 377404.0}, {"date": "2021-05-24", "close": 52.46, "volume": 258415.0}, {"date": "2021-05-25", "close": 51.15, "volume": 224774.0}, {"date": "2021-05-26", "close": 51.8, "volume": 164413.0}, {"date": "2021-05-27", "close": 51.41, "volume": 270054.0}, {"date": "2021-05-28", "close": 51.89, "volume": 148172.0}, {"date": "2021-06-01", "close": 52.97, "volume": 305872.0}, {"date": "2021-06-02", "close": 53.11, "volume": 391568.0}, {"date": "2021-06-03", "close": 53.63, "volume": 264724.0}, {"date": "2021-06-04", "close": 53.62, "volume": 278820.0}, {"date": "2021-06-07", "close": 53.92, "volume": 178925.0}, {"date": "2021-06-08", "close": 54.18, "volume": 348515.0}, {"date": "2021-06-09", "close": 54.55, "volume": 275815.0}, {"date": "2021-06-10", "close": 54.83, "volume": 246125.0}, {"date": "2021-06-11", "close": 55.18, "volume": 177684.0}, {"date": "2021-06-14", "close": 54.31, "volume": 402864.0}, {"date": "2021-06-15", "close": 54.75, "volume": 349209.0}, {"date": "2021-06-16", "close": 54.05, "volume": 305271.0}, {"date": "2021-06-17", "close": 53.05, "volume": 285432.0}, {"date": "2021-06-18", "close": 51.47, "volume": 576169.0}, {"date": "2021-06-21", "close": 52.48, "volume": 265417.0}, {"date": "2021-06-22", "close": 52.35, "volume": 262999.0}, {"date": "2021-06-23", "close": 52.19, "volume": 196040.0}, {"date": "2021-06-24", "close": 52.68, "volume": 213800.0}, {"date": "2021-06-25", "close": 53.87, "volume": 676418.0}, {"date": "2021-06-28", "close": 53.21, "volume": 433031.0}, {"date": "2021-06-29", "close": 51.72, "volume": 311141.0}, {"date": "2021-06-30", "close": 52.25, "volume": 383874.0}, {"date": "2021-07-01", "close": 52.79, "volume": 333983.0}, {"date": "2021-07-02", "close": 52.45, "volume": 308096.0}, {"date": "2021-07-06", "close": 51.89, "volume": 277383.0}, {"date": "2021-07-07", "close": 52.08, "volume": 259798.0}, {"date": "2021-07-08", "close": 52.08, "volume": 375975.0}, {"date": "2021-07-09", "close": 52.17, "volume": 519944.0}, {"date": "2021-07-12", "close": 52.33, "volume": 383153.0}, {"date": "2021-07-13", "close": 51.62, "volume": 320253.0}, {"date": "2021-07-14", "close": 51.67, "volume": 441489.0}, {"date": "2021-07-15", "close": 51.31, "volume": 443109.0}, {"date": "2021-07-16", "close": 50.8, "volume": 420166.0}, {"date": "2021-07-19", "close": 49.82, "volume": 477562.0}, {"date": "2021-07-20", "close": 50.71, "volume": 494612.0}, {"date": "2021-07-21", "close": 50.75, "volume": 253097.0}, {"date": "2021-07-22", "close": 50.46, "volume": 296074.0}, {"date": "2021-07-23", "close": 51.14, "volume": 274554.0}, {"date": "2021-07-26", "close": 51.63, "volume": 432412.0}, {"date": "2021-07-27", "close": 52.42, "volume": 430485.0}, {"date": "2021-07-28", "close": 52.01, "volume": 298078.0}, {"date": "2021-07-29", "close": 52.23, "volume": 572920.0}, {"date": "2021-07-30", "close": 51.43, "volume": 2187062.0}, {"date": "2021-08-02", "close": 51.43, "volume": 262696.0}, {"date": "2021-08-03", "close": 52.15, "volume": 340924.0}, {"date": "2021-08-04", "close": 51.84, "volume": 478423.0}, {"date": "2021-08-05", "close": 51.97, "volume": 268089.0}, {"date": "2021-08-06", "close": 53.07, "volume": 360636.0}, {"date": "2021-08-09", "close": 53.0, "volume": 255832.0}, {"date": "2021-08-10", "close": 52.85, "volume": 236864.0}, {"date": "2021-08-11", "close": 53.5, "volume": 189787.0}, {"date": "2021-08-12", "close": 52.95, "volume": 141702.0}, {"date": "2021-08-13", "close": 52.75, "volume": 308065.0}, {"date": "2021-08-16", "close": 52.08, "volume": 278059.0}, {"date": "2021-08-17", "close": 52.2, "volume": 316159.0}, {"date": "2021-08-18", "close": 51.12, "volume": 186159.0}, {"date": "2021-08-19", "close": 50.38, "volume": 209303.0}, {"date": "2021-08-20", "close": 50.63, "volume": 285801.0}, {"date": "2021-08-23", "close": 50.69, "volume": 178930.0}, {"date": "2021-08-24", "close": 50.4, "volume": 181748.0}, {"date": "2021-08-25", "close": 50.92, "volume": 208478.0}, {"date": "2021-08-26", "close": 50.38, "volume": 224316.0}, {"date": "2021-08-27", "close": 51.31, "volume": 238697.0}, {"date": "2021-08-30", "close": 51.61, "volume": 179727.0}, {"date": "2021-08-31", "close": 51.81, "volume": 245624.0}, {"date": "2021-09-01", "close": 52.11, "volume": 182157.0}, {"date": "2021-09-02", "close": 52.42, "volume": 262026.0}, {"date": "2021-09-03", "close": 52.51, "volume": 240165.0}, {"date": "2021-09-07", "close": 51.59, "volume": 242257.0}, {"date": "2021-09-08", "close": 52.44, "volume": 233849.0}, {"date": "2021-09-09", "close": 52.13, "volume": 274099.0}, {"date": "2021-09-10", "close": 51.87, "volume": 303296.0}, {"date": "2021-09-13", "close": 51.57, "volume": 413220.0}, {"date": "2021-09-14", "close": 50.69, "volume": 261373.0}, {"date": "2021-09-15", "close": 52.76, "volume": 574861.0}, {"date": "2021-09-16", "close": 51.94, "volume": 335446.0}, {"date": "2021-09-17", "close": 51.19, "volume": 918901.0}, {"date": "2021-09-20", "close": 50.58, "volume": 398288.0}, {"date": "2021-09-21", "close": 50.32, "volume": 213545.0}, {"date": "2021-09-22", "close": 50.83, "volume": 296765.0}, {"date": "2021-09-23", "close": 51.26, "volume": 218576.0}, {"date": "2021-09-24", "close": 51.8, "volume": 244755.0}, {"date": "2021-09-27", "close": 54.24, "volume": 456022.0}, {"date": "2021-09-28", "close": 54.28, "volume": 388281.0}, {"date": "2021-09-29", "close": 53.42, "volume": 490354.0}, {"date": "2021-09-30", "close": 52.52, "volume": 370092.0}, {"date": "2021-10-01", "close": 54.1, "volume": 459350.0}, {"date": "2021-10-04", "close": 55.71, "volume": 474941.0}, {"date": "2021-10-05", "close": 55.72, "volume": 485277.0}, {"date": "2021-10-06", "close": 55.95, "volume": 327581.0}, {"date": "2021-10-07", "close": 56.49, "volume": 275463.0}, {"date": "2021-10-08", "close": 56.79, "volume": 219035.0}, {"date": "2021-10-11", "close": 56.49, "volume": 277828.0}, {"date": "2021-10-12", "close": 56.91, "volume": 270399.0}, {"date": "2021-10-13", "close": 56.88, "volume": 162624.0}, {"date": "2021-10-14", "close": 57.5, "volume": 406531.0}, {"date": "2021-10-15", "close": 57.79, "volume": 386450.0}, {"date": "2021-10-18", "close": 57.55, "volume": 294030.0}, {"date": "2021-10-19", "close": 57.64, "volume": 277821.0}, {"date": "2021-10-20", "close": 58.48, "volume": 292937.0}, {"date": "2021-10-21", "close": 57.79, "volume": 257213.0}, {"date": "2021-10-22", "close": 58.19, "volume": 170936.0}, {"date": "2021-10-25", "close": 59.16, "volume": 314131.0}, {"date": "2021-10-26", "close": 58.59, "volume": 255390.0}, {"date": "2021-10-27", "close": 57.77, "volume": 267400.0}, {"date": "2021-10-28", "close": 58.06, "volume": 225164.0}, {"date": "2021-10-29", "close": 57.43, "volume": 739024.0}, {"date": "2021-11-01", "close": 58.8, "volume": 548718.0}, {"date": "2021-11-02", "close": 58.15, "volume": 304763.0}, {"date": "2021-11-03", "close": 57.7, "volume": 388722.0}, {"date": "2021-11-04", "close": 57.74, "volume": 656508.0}, {"date": "2021-11-05", "close": 59.32, "volume": 588116.0}, {"date": "2021-11-08", "close": 59.46, "volume": 360945.0}, {"date": "2021-11-09", "close": 59.29, "volume": 318383.0}, {"date": "2021-11-10", "close": 58.91, "volume": 480537.0}, {"date": "2021-11-11", "close": 60.31, "volume": 386418.0}, {"date": "2021-11-12", "close": 60.2, "volume": 1025029.0}, {"date": "2021-11-15", "close": 60.63, "volume": 325183.0}, {"date": "2021-11-16", "close": 60.5, "volume": 371380.0}, {"date": "2021-11-17", "close": 60.26, "volume": 287248.0}, {"date": "2021-11-18", "close": 59.48, "volume": 276801.0}, {"date": "2021-11-19", "close": 58.95, "volume": 458263.0}, {"date": "2021-11-22", "close": 59.88, "volume": 319984.0}, {"date": "2021-11-23", "close": 61.36, "volume": 314311.0}, {"date": "2021-11-24", "close": 61.87, "volume": 253326.0}, {"date": "2021-11-26", "close": 60.18, "volume": 277284.0}, {"date": "2021-11-29", "close": 59.75, "volume": 786800.0}, {"date": "2021-11-30", "close": 57.81, "volume": 1040248.0}, {"date": "2021-12-01", "close": 58.06, "volume": 564259.0}, {"date": "2021-12-02", "close": 60.22, "volume": 591143.0}, {"date": "2021-12-03", "close": 60.54, "volume": 391943.0}, {"date": "2021-12-06", "close": 61.65, "volume": 350930.0}, {"date": "2021-12-07", "close": 61.83, "volume": 454858.0}, {"date": "2021-12-08", "close": 62.54, "volume": 322479.0}, {"date": "2021-12-09", "close": 62.06, "volume": 448332.0}, {"date": "2021-12-10", "close": 62.05, "volume": 476135.0}, {"date": "2021-12-13", "close": 61.68, "volume": 567617.0}, {"date": "2021-12-14", "close": 62.64, "volume": 633059.0}, {"date": "2021-12-15", "close": 63.14, "volume": 415386.0}, {"date": "2021-12-16", "close": 62.28, "volume": 330836.0}, {"date": "2021-12-17", "close": 62.08, "volume": 1990715.0}, {"date": "2021-12-20", "close": 62.38, "volume": 351614.0}, {"date": "2021-12-21", "close": 62.72, "volume": 299857.0}, {"date": "2021-12-22", "close": 63.06, "volume": 232936.0}, {"date": "2021-12-23", "close": 63.11, "volume": 252507.0}, {"date": "2021-12-27", "close": 63.88, "volume": 248604.0}, {"date": "2021-12-28", "close": 64.14, "volume": 244613.0}, {"date": "2021-12-29", "close": 64.49, "volume": 240410.0}, {"date": "2021-12-30", "close": 63.77, "volume": 237483.0}, {"date": "2021-12-31", "close": 63.94, "volume": 167193.0}, {"date": "2022-01-03", "close": 63.96, "volume": 347904.0}, {"date": "2022-01-04", "close": 64.97, "volume": 385332.0}, {"date": "2022-01-05", "close": 64.63, "volume": 469903.0}, {"date": "2022-01-06", "close": 64.12, "volume": 372123.0}, {"date": "2022-01-07", "close": 64.82, "volume": 571712.0}, {"date": "2022-01-10", "close": 62.76, "volume": 587433.0}, {"date": "2022-01-11", "close": 63.46, "volume": 499644.0}, {"date": "2022-01-12", "close": 63.28, "volume": 340538.0}, {"date": "2022-01-13", "close": 62.58, "volume": 297516.0}, {"date": "2022-01-14", "close": 63.97, "volume": 411794.0}, {"date": "2022-01-18", "close": 63.11, "volume": 273481.0}, {"date": "2022-01-19", "close": 61.26, "volume": 492842.0}, {"date": "2022-01-20", "close": 60.36, "volume": 399091.0}, {"date": "2022-01-21", "close": 59.13, "volume": 487379.0}, {"date": "2022-01-24", "close": 60.18, "volume": 657215.0}, {"date": "2022-01-25", "close": 59.56, "volume": 722904.0}, {"date": "2022-01-26", "close": 59.4, "volume": 580115.0}, {"date": "2022-01-27", "close": 59.76, "volume": 469371.0}, {"date": "2022-01-28", "close": 60.1, "volume": 531871.0}, {"date": "2022-01-31", "close": 60.73, "volume": 1834305.0}, {"date": "2022-02-01", "close": 62.11, "volume": 544813.0}, {"date": "2022-02-02", "close": 62.3, "volume": 536203.0}, {"date": "2022-02-03", "close": 61.46, "volume": 626067.0}, {"date": "2022-02-04", "close": 59.21, "volume": 952742.0}, {"date": "2022-02-07", "close": 59.52, "volume": 573926.0}, {"date": "2022-02-08", "close": 59.84, "volume": 579808.0}, {"date": "2022-02-09", "close": 60.3, "volume": 396739.0}, {"date": "2022-02-10", "close": 60.23, "volume": 513014.0}, {"date": "2022-02-11", "close": 61.44, "volume": 604578.0}, {"date": "2022-02-14", "close": 60.94, "volume": 828015.0}, {"date": "2022-02-15", "close": 61.17, "volume": 376606.0}, {"date": "2022-02-16", "close": 61.09, "volume": 388231.0}, {"date": "2022-02-17", "close": 60.99, "volume": 405621.0}, {"date": "2022-02-18", "close": 59.68, "volume": 614581.0}, {"date": "2022-02-22", "close": 59.19, "volume": 399859.0}, {"date": "2022-02-23", "close": 59.24, "volume": 424227.0}, {"date": "2022-02-24", "close": 59.52, "volume": 534398.0}, {"date": "2022-02-25", "close": 61.43, "volume": 385352.0}, {"date": "2022-02-28", "close": 62.24, "volume": 613352.0}, {"date": "2022-03-01", "close": 62.89, "volume": 827160.0}, {"date": "2022-03-02", "close": 64.33, "volume": 440500.0}, {"date": "2022-03-03", "close": 64.33, "volume": 530354.0}, {"date": "2022-03-04", "close": 65.39, "volume": 685096.0}, {"date": "2022-03-07", "close": 66.73, "volume": 741781.0}, {"date": "2022-03-08", "close": 65.57, "volume": 591726.0}, {"date": "2022-03-09", "close": 66.1, "volume": 547135.0}, {"date": "2022-03-10", "close": 67.55, "volume": 426183.0}, {"date": "2022-03-11", "close": 66.89, "volume": 397904.0}, {"date": "2022-03-14", "close": 64.76, "volume": 657811.0}, {"date": "2022-03-15", "close": 66.31, "volume": 556703.0}, {"date": "2022-03-16", "close": 67.2, "volume": 750858.0}, {"date": "2022-03-17", "close": 66.68, "volume": 443098.0}, {"date": "2022-03-18", "close": 66.21, "volume": 1360857.0}, {"date": "2022-03-21", "close": 66.36, "volume": 609113.0}, {"date": "2022-03-22", "close": 65.32, "volume": 732500.0}, {"date": "2022-03-23", "close": 65.25, "volume": 305987.0}, {"date": "2022-03-24", "close": 65.52, "volume": 350470.0}, {"date": "2022-03-25", "close": 68.59, "volume": 585921.0}, {"date": "2022-03-28", "close": 69.28, "volume": 1307105.0}, {"date": "2022-03-29", "close": 69.14, "volume": 467508.0}, {"date": "2022-03-30", "close": 69.23, "volume": 465153.0}, {"date": "2022-03-31", "close": 68.7, "volume": 471060.0}, {"date": "2022-04-01", "close": 70.96, "volume": 848291.0}, {"date": "2022-04-04", "close": 68.97, "volume": 560426.0}, {"date": "2022-04-05", "close": 69.34, "volume": 486853.0}, {"date": "2022-04-06", "close": 70.08, "volume": 546802.0}, {"date": "2022-04-07", "close": 70.28, "volume": 440735.0}, {"date": "2022-04-08", "close": 70.28, "volume": 671889.0}, {"date": "2022-04-11", "close": 70.11, "volume": 538873.0}, {"date": "2022-04-12", "close": 69.47, "volume": 549941.0}, {"date": "2022-04-13", "close": 69.79, "volume": 416841.0}, {"date": "2022-04-14", "close": 71.53, "volume": 653410.0}, {"date": "2022-04-18", "close": 73.21, "volume": 578400.0}, {"date": "2022-04-19", "close": 73.43, "volume": 487769.0}, {"date": "2022-04-20", "close": 73.45, "volume": 559362.0}, {"date": "2022-04-21", "close": 72.66, "volume": 619253.0}, {"date": "2022-04-22", "close": 72.09, "volume": 431125.0}, {"date": "2022-04-25", "close": 71.49, "volume": 684150.0}, {"date": "2022-04-26", "close": 70.34, "volume": 524948.0}, {"date": "2022-04-27", "close": 70.32, "volume": 587644.0}, {"date": "2022-04-28", "close": 71.28, "volume": 594240.0}, {"date": "2022-04-29", "close": 70.13, "volume": 2428284.0}, {"date": "2022-05-02", "close": 69.66, "volume": 753489.0}, {"date": "2022-05-03", "close": 71.36, "volume": 568924.0}, {"date": "2022-05-04", "close": 73.24, "volume": 547711.0}, {"date": "2022-05-05", "close": 71.31, "volume": 474877.0}, {"date": "2022-05-06", "close": 69.98, "volume": 607825.0}, {"date": "2022-05-09", "close": 67.26, "volume": 636060.0}, {"date": "2022-05-10", "close": 66.44, "volume": 603866.0}, {"date": "2022-05-11", "close": 67.58, "volume": 653638.0}, {"date": "2022-05-12", "close": 67.58, "volume": 458546.0}, {"date": "2022-05-13", "close": 67.23, "volume": 430247.0}, {"date": "2022-05-16", "close": 67.79, "volume": 506353.0}, {"date": "2022-05-17", "close": 69.02, "volume": 500011.0}, {"date": "2022-05-18", "close": 68.42, "volume": 535656.0}, {"date": "2022-05-19", "close": 68.93, "volume": 557365.0}, {"date": "2022-05-20", "close": 68.95, "volume": 493490.0}, {"date": "2022-05-23", "close": 70.55, "volume": 529003.0}, {"date": "2022-05-24", "close": 71.31, "volume": 478075.0}, {"date": "2022-05-25", "close": 71.95, "volume": 743180.0}, {"date": "2022-05-26", "close": 72.56, "volume": 319765.0}, {"date": "2022-05-27", "close": 74.27, "volume": 462644.0}, {"date": "2022-05-31", "close": 73.53, "volume": 760373.0}, {"date": "2022-06-01", "close": 73.16, "volume": 507182.0}, {"date": "2022-06-02", "close": 73.53, "volume": 532302.0}, {"date": "2022-06-03", "close": 73.62, "volume": 330223.0}, {"date": "2022-06-06", "close": 74.11, "volume": 442878.0}, {"date": "2022-06-07", "close": 75.44, "volume": 405438.0}, {"date": "2022-06-08", "close": 74.85, "volume": 405941.0}, {"date": "2022-06-09", "close": 73.19, "volume": 329861.0}, {"date": "2022-06-10", "close": 72.65, "volume": 335810.0}, {"date": "2022-06-13", "close": 69.42, "volume": 634872.0}, {"date": "2022-06-14", "close": 67.85, "volume": 676815.0}, {"date": "2022-06-15", "close": 68.64, "volume": 562431.0}, {"date": "2022-06-16", "close": 67.29, "volume": 590438.0}, {"date": "2022-06-17", "close": 65.44, "volume": 948270.0}, {"date": "2022-06-21", "close": 67.13, "volume": 434454.0}, {"date": "2022-06-22", "close": 66.01, "volume": 574595.0}, {"date": "2022-06-23", "close": 65.17, "volume": 659093.0}, {"date": "2022-06-24", "close": 65.98, "volume": 996633.0}, {"date": "2022-06-27", "close": 67.43, "volume": 622631.0}, {"date": "2022-06-28", "close": 67.6, "volume": 587029.0}, {"date": "2022-06-29", "close": 66.35, "volume": 437160.0}, {"date": "2022-06-30", "close": 66.05, "volume": 500059.0}, {"date": "2022-07-01", "close": 67.66, "volume": 474859.0}, {"date": "2022-07-05", "close": 64.44, "volume": 843929.0}, {"date": "2022-07-06", "close": 64.64, "volume": 662517.0}, {"date": "2022-07-07", "close": 64.96, "volume": 621068.0}, {"date": "2022-07-08", "close": 64.39, "volume": 513083.0}, {"date": "2022-07-11", "close": 65.01, "volume": 310564.0}, {"date": "2022-07-12", "close": 65.33, "volume": 570576.0}, {"date": "2022-07-13", "close": 65.24, "volume": 386636.0}, {"date": "2022-07-14", "close": 63.75, "volume": 451767.0}, {"date": "2022-07-15", "close": 64.26, "volume": 513224.0}, {"date": "2022-07-18", "close": 64.46, "volume": 512924.0}, {"date": "2022-07-19", "close": 66.65, "volume": 474794.0}, {"date": "2022-07-20", "close": 66.69, "volume": 433836.0}, {"date": "2022-07-21", "close": 66.17, "volume": 385834.0}, {"date": "2022-07-22", "close": 65.9, "volume": 426612.0}, {"date": "2022-07-25", "close": 68.23, "volume": 588072.0}, {"date": "2022-07-26", "close": 70.12, "volume": 834334.0}, {"date": "2022-07-27", "close": 71.19, "volume": 638966.0}, {"date": "2022-07-28", "close": 71.88, "volume": 453468.0}, {"date": "2022-07-29", "close": 72.34, "volume": 748050.0}, {"date": "2022-08-01", "close": 72.34, "volume": 450895.0}, {"date": "2022-08-02", "close": 70.59, "volume": 743707.0}, {"date": "2022-08-03", "close": 70.94, "volume": 443483.0}, {"date": "2022-08-04", "close": 69.69, "volume": 493711.0}, {"date": "2022-08-05", "close": 71.23, "volume": 612529.0}, {"date": "2022-08-08", "close": 70.06, "volume": 469387.0}, {"date": "2022-08-09", "close": 70.39, "volume": 522309.0}, {"date": "2022-08-10", "close": 70.51, "volume": 736634.0}, {"date": "2022-08-11", "close": 71.02, "volume": 794901.0}, {"date": "2022-08-12", "close": 72.11, "volume": 795610.0}, {"date": "2022-08-15", "close": 72.47, "volume": 444153.0}, {"date": "2022-08-16", "close": 72.27, "volume": 574092.0}, {"date": "2022-08-17", "close": 71.92, "volume": 319543.0}, {"date": "2022-08-18", "close": 72.77, "volume": 642049.0}, {"date": "2022-08-19", "close": 73.06, "volume": 557132.0}, {"date": "2022-08-22", "close": 72.1, "volume": 359102.0}, {"date": "2022-08-23", "close": 72.31, "volume": 447180.0}, {"date": "2022-08-24", "close": 73.06, "volume": 381866.0}, {"date": "2022-08-25", "close": 74.21, "volume": 427240.0}, {"date": "2022-08-26", "close": 73.19, "volume": 289039.0}, {"date": "2022-08-29", "close": 73.36, "volume": 275678.0}, {"date": "2022-08-30", "close": 71.14, "volume": 354839.0}, {"date": "2022-08-31", "close": 71.27, "volume": 395405.0}, {"date": "2022-09-01", "close": 70.31, "volume": 328556.0}, {"date": "2022-09-02", "close": 70.5, "volume": 279059.0}, {"date": "2022-09-06", "close": 70.1, "volume": 301899.0}, {"date": "2022-09-07", "close": 70.95, "volume": 471600.0}, {"date": "2022-09-08", "close": 70.31, "volume": 332527.0}, {"date": "2022-09-09", "close": 71.21, "volume": 276730.0}, {"date": "2022-09-12", "close": 71.32, "volume": 513706.0}, {"date": "2022-09-13", "close": 69.28, "volume": 461008.0}, {"date": "2022-09-14", "close": 71.13, "volume": 474699.0}, {"date": "2022-09-15", "close": 70.84, "volume": 681029.0}, {"date": "2022-09-16", "close": 68.88, "volume": 1247032.0}, {"date": "2022-09-19", "close": 70.63, "volume": 519101.0}, {"date": "2022-09-20", "close": 69.56, "volume": 501867.0}, {"date": "2022-09-21", "close": 68.12, "volume": 541175.0}, {"date": "2022-09-22", "close": 67.52, "volume": 546652.0}, {"date": "2022-09-23", "close": 64.55, "volume": 716324.0}, {"date": "2022-09-26", "close": 62.99, "volume": 664403.0}, {"date": "2022-09-27", "close": 61.72, "volume": 730864.0}, {"date": "2022-09-28", "close": 63.69, "volume": 675223.0}, {"date": "2022-09-29", "close": 62.4, "volume": 607157.0}, {"date": "2022-09-30", "close": 61.55, "volume": 442921.0}, {"date": "2022-10-03", "close": 63.78, "volume": 686882.0}, {"date": "2022-10-04", "close": 65.82, "volume": 492049.0}, {"date": "2022-10-05", "close": 65.17, "volume": 553435.0}, {"date": "2022-10-06", "close": 63.75, "volume": 573314.0}, {"date": "2022-10-07", "close": 62.59, "volume": 433432.0}, {"date": "2022-10-10", "close": 62.38, "volume": 303898.0}, {"date": "2022-10-11", "close": 62.95, "volume": 676596.0}, {"date": "2022-10-12", "close": 61.78, "volume": 537751.0}, {"date": "2022-10-13", "close": 64.16, "volume": 436586.0}, {"date": "2022-10-14", "close": 63.09, "volume": 542316.0}, {"date": "2022-10-17", "close": 63.64, "volume": 416972.0}, {"date": "2022-10-18", "close": 64.93, "volume": 540371.0}, {"date": "2022-10-19", "close": 65.25, "volume": 474109.0}, {"date": "2022-10-20", "close": 64.43, "volume": 460640.0}, {"date": "2022-10-21", "close": 65.01, "volume": 306028.0}, {"date": "2022-10-24", "close": 64.98, "volume": 436128.0}, {"date": "2022-10-25", "close": 65.92, "volume": 488929.0}, {"date": "2022-10-26", "close": 65.68, "volume": 354852.0}, {"date": "2022-10-27", "close": 66.05, "volume": 431538.0}, {"date": "2022-10-28", "close": 67.14, "volume": 329106.0}, {"date": "2022-10-31", "close": 67.49, "volume": 697292.0}, {"date": "2022-11-01", "close": 67.37, "volume": 364255.0}, {"date": "2022-11-02", "close": 66.32, "volume": 319731.0}, {"date": "2022-11-03", "close": 64.83, "volume": 465740.0}, {"date": "2022-11-04", "close": 63.35, "volume": 718436.0}, {"date": "2022-11-07", "close": 64.19, "volume": 680493.0}, {"date": "2022-11-08", "close": 64.84, "volume": 560696.0}, {"date": "2022-11-09", "close": 63.02, "volume": 358627.0}, {"date": "2022-11-10", "close": 65.28, "volume": 499560.0}, {"date": "2022-11-11", "close": 65.28, "volume": 399568.0}, {"date": "2022-11-14", "close": 64.09, "volume": 452302.0}, {"date": "2022-11-15", "close": 63.93, "volume": 508217.0}, {"date": "2022-11-16", "close": 63.4, "volume": 393849.0}, {"date": "2022-11-17", "close": 62.89, "volume": 296026.0}, {"date": "2022-11-18", "close": 63.84, "volume": 377026.0}, {"date": "2022-11-21", "close": 64.15, "volume": 317927.0}, {"date": "2022-11-22", "close": 65.54, "volume": 461591.0}, {"date": "2022-11-23", "close": 65.15, "volume": 305389.0}, {"date": "2022-11-25", "close": 65.8, "volume": 129192.0}, {"date": "2022-11-28", "close": 64.48, "volume": 376131.0}, {"date": "2022-11-29", "close": 64.86, "volume": 286198.0}, {"date": "2022-11-30", "close": 66.23, "volume": 505156.0}, {"date": "2022-12-01", "close": 65.18, "volume": 330593.0}, {"date": "2022-12-02", "close": 64.19, "volume": 467232.0}, {"date": "2022-12-05", "close": 62.97, "volume": 518795.0}, {"date": "2022-12-06", "close": 62.45, "volume": 614177.0}, {"date": "2022-12-07", "close": 62.68, "volume": 626465.0}, {"date": "2022-12-08", "close": 62.79, "volume": 442539.0}, {"date": "2022-12-09", "close": 63.07, "volume": 468583.0}, {"date": "2022-12-12", "close": 64.65, "volume": 357931.0}, {"date": "2022-12-13", "close": 64.93, "volume": 552538.0}, {"date": "2022-12-14", "close": 64.7, "volume": 349561.0}, {"date": "2022-12-15", "close": 63.93, "volume": 312566.0}, {"date": "2022-12-16", "close": 62.8, "volume": 1141539.0}, {"date": "2022-12-19", "close": 62.57, "volume": 355833.0}, {"date": "2022-12-20", "close": 63.25, "volume": 339865.0}, {"date": "2022-12-21", "close": 64.67, "volume": 430709.0}, {"date": "2022-12-22", "close": 63.81, "volume": 365598.0}, {"date": "2022-12-23", "close": 65.17, "volume": 279532.0}, {"date": "2022-12-27", "close": 65.2, "volume": 309313.0}, {"date": "2022-12-28", "close": 64.04, "volume": 336159.0}, {"date": "2022-12-29", "close": 64.05, "volume": 416978.0}, {"date": "2022-12-30", "close": 63.3, "volume": 453864.0}, {"date": "2023-01-03", "close": 60.48, "volume": 936464.0}, {"date": "2023-01-04", "close": 61.46, "volume": 626114.0}, {"date": "2023-01-05", "close": 60.26, "volume": 692896.0}, {"date": "2023-01-06", "close": 60.5, "volume": 748349.0}, {"date": "2023-01-09", "close": 60.53, "volume": 505137.0}, {"date": "2023-01-10", "close": 60.87, "volume": 634423.0}, {"date": "2023-01-11", "close": 61.1, "volume": 444903.0}, {"date": "2023-01-12", "close": 61.69, "volume": 374161.0}, {"date": "2023-01-13", "close": 61.8, "volume": 310637.0}, {"date": "2023-01-17", "close": 60.4, "volume": 642561.0}, {"date": "2023-01-18", "close": 58.4, "volume": 552045.0}, {"date": "2023-01-19", "close": 58.79, "volume": 645819.0}, {"date": "2023-01-20", "close": 58.88, "volume": 510660.0}, {"date": "2023-01-23", "close": 59.35, "volume": 474609.0}, {"date": "2023-01-24", "close": 59.19, "volume": 503611.0}, {"date": "2023-01-25", "close": 57.77, "volume": 602773.0}, {"date": "2023-01-26", "close": 57.41, "volume": 663050.0}, {"date": "2023-01-27", "close": 57.12, "volume": 550462.0}, {"date": "2023-01-30", "close": 56.77, "volume": 567558.0}, {"date": "2023-01-31", "close": 58.06, "volume": 1919677.0}, {"date": "2023-02-01", "close": 57.18, "volume": 700082.0}, {"date": "2023-02-02", "close": 57.98, "volume": 669561.0}, {"date": "2023-02-03", "close": 59.68, "volume": 1254622.0}, {"date": "2023-02-06", "close": 58.48, "volume": 663624.0}, {"date": "2023-02-07", "close": 58.86, "volume": 576657.0}, {"date": "2023-02-08", "close": 58.21, "volume": 493523.0}, {"date": "2023-02-09", "close": 57.53, "volume": 514886.0}, {"date": "2023-02-10", "close": 58.58, "volume": 362262.0}, {"date": "2023-02-13", "close": 58.79, "volume": 321172.0}, {"date": "2023-02-14", "close": 58.49, "volume": 400051.0}, {"date": "2023-02-15", "close": 58.78, "volume": 351208.0}, {"date": "2023-02-16", "close": 58.31, "volume": 568711.0}, {"date": "2023-02-17", "close": 58.21, "volume": 612239.0}, {"date": "2023-02-21", "close": 56.31, "volume": 680151.0}, {"date": "2023-02-22", "close": 57.33, "volume": 568459.0}, {"date": "2023-02-23", "close": 57.67, "volume": 413461.0}, {"date": "2023-02-24", "close": 58.0, "volume": 565293.0}, {"date": "2023-02-27", "close": 57.78, "volume": 580299.0}, {"date": "2023-02-28", "close": 57.28, "volume": 815601.0}, {"date": "2023-03-01", "close": 57.41, "volume": 512617.0}, {"date": "2023-03-02", "close": 58.09, "volume": 324635.0}, {"date": "2023-03-03", "close": 58.79, "volume": 440800.0}, {"date": "2023-03-06", "close": 58.14, "volume": 615550.0}, {"date": "2023-03-07", "close": 58.05, "volume": 453388.0}, {"date": "2023-03-08", "close": 57.97, "volume": 345875.0}, {"date": "2023-03-09", "close": 56.93, "volume": 364766.0}, {"date": "2023-03-10", "close": 55.34, "volume": 493679.0}, {"date": "2023-03-13", "close": 55.39, "volume": 644827.0}, {"date": "2023-03-14", "close": 55.68, "volume": 644672.0}, {"date": "2023-03-15", "close": 54.91, "volume": 606788.0}, {"date": "2023-03-16", "close": 55.8, "volume": 544907.0}, {"date": "2023-03-17", "close": 54.89, "volume": 1696137.0}, {"date": "2023-03-20", "close": 55.97, "volume": 423264.0}, {"date": "2023-03-21", "close": 56.49, "volume": 395097.0}, {"date": "2023-03-22", "close": 54.64, "volume": 393034.0}, {"date": "2023-03-23", "close": 54.68, "volume": 465920.0}, {"date": "2023-03-24", "close": 55.69, "volume": 286660.0}, {"date": "2023-03-27", "close": 56.26, "volume": 386943.0}, {"date": "2023-03-28", "close": 56.72, "volume": 233096.0}, {"date": "2023-03-29", "close": 57.14, "volume": 329230.0}, {"date": "2023-03-30", "close": 56.97, "volume": 232010.0}, {"date": "2023-03-31", "close": 57.74, "volume": 293741.0}, {"date": "2023-04-03", "close": 57.39, "volume": 559692.0}, {"date": "2023-04-04", "close": 56.86, "volume": 452510.0}, {"date": "2023-04-05", "close": 57.81, "volume": 316030.0}, {"date": "2023-04-06", "close": 57.48, "volume": 408247.0}, {"date": "2023-04-10", "close": 57.53, "volume": 319729.0}, {"date": "2023-04-11", "close": 57.49, "volume": 359398.0}, {"date": "2023-04-12", "close": 57.13, "volume": 332932.0}, {"date": "2023-04-13", "close": 56.57, "volume": 390426.0}, {"date": "2023-04-14", "close": 56.11, "volume": 398354.0}, {"date": "2023-04-17", "close": 56.08, "volume": 365816.0}, {"date": "2023-04-18", "close": 55.63, "volume": 309024.0}, {"date": "2023-04-19", "close": 55.74, "volume": 306283.0}, {"date": "2023-04-20", "close": 54.87, "volume": 397427.0}, {"date": "2023-04-21", "close": 55.03, "volume": 265324.0}, {"date": "2023-04-24", "close": 55.31, "volume": 328796.0}, {"date": "2023-04-25", "close": 54.99, "volume": 659253.0}, {"date": "2023-04-26", "close": 54.7, "volume": 700976.0}, {"date": "2023-04-27", "close": 55.44, "volume": 450703.0}, {"date": "2023-04-28", "close": 55.9, "volume": 1286667.0}, {"date": "2023-05-01", "close": 55.21, "volume": 434661.0}, {"date": "2023-05-02", "close": 51.96, "volume": 600553.0}, {"date": "2023-05-03", "close": 52.55, "volume": 790074.0}, {"date": "2023-05-04", "close": 52.69, "volume": 690213.0}, {"date": "2023-05-05", "close": 54.12, "volume": 525003.0}, {"date": "2023-05-08", "close": 53.64, "volume": 377876.0}, {"date": "2023-05-09", "close": 53.96, "volume": 615853.0}, {"date": "2023-05-10", "close": 53.33, "volume": 490788.0}, {"date": "2023-05-11", "close": 51.72, "volume": 499217.0}, {"date": "2023-05-12", "close": 51.67, "volume": 609821.0}, {"date": "2023-05-15", "close": 51.73, "volume": 430366.0}, {"date": "2023-05-16", "close": 50.42, "volume": 536374.0}, {"date": "2023-05-17", "close": 51.24, "volume": 513654.0}, {"date": "2023-05-18", "close": 51.26, "volume": 500858.0}, {"date": "2023-05-19", "close": 51.81, "volume": 469384.0}, {"date": "2023-05-22", "close": 51.7, "volume": 749976.0}, {"date": "2023-05-23", "close": 52.0, "volume": 512163.0}, {"date": "2023-05-24", "close": 51.54, "volume": 436125.0}, {"date": "2023-05-25", "close": 50.8, "volume": 339407.0}, {"date": "2023-05-26", "close": 51.2, "volume": 453316.0}, {"date": "2023-05-30", "close": 51.4, "volume": 551659.0}, {"date": "2023-05-31", "close": 50.91, "volume": 549424.0}, {"date": "2023-06-01", "close": 51.01, "volume": 350015.0}, {"date": "2023-06-02", "close": 52.37, "volume": 409948.0}, {"date": "2023-06-05", "close": 51.98, "volume": 305224.0}, {"date": "2023-06-06", "close": 52.06, "volume": 280294.0}, {"date": "2023-06-07", "close": 53.44, "volume": 281274.0}, {"date": "2023-06-08", "close": 52.97, "volume": 469432.0}, {"date": "2023-06-09", "close": 52.56, "volume": 449852.0}, {"date": "2023-06-12", "close": 51.68, "volume": 774095.0}, {"date": "2023-06-13", "close": 51.72, "volume": 450152.0}, {"date": "2023-06-14", "close": 51.02, "volume": 491258.0}, {"date": "2023-06-15", "close": 51.53, "volume": 499064.0}, {"date": "2023-06-16", "close": 51.92, "volume": 971902.0}, {"date": "2023-06-20", "close": 51.0, "volume": 586826.0}, {"date": "2023-06-21", "close": 51.4, "volume": 451183.0}, {"date": "2023-06-22", "close": 50.78, "volume": 530757.0}, {"date": "2023-06-23", "close": 49.61, "volume": 888469.0}, {"date": "2023-06-26", "close": 50.21, "volume": 437607.0}, {"date": "2023-06-27", "close": 50.64, "volume": 357545.0}, {"date": "2023-06-28", "close": 50.71, "volume": 876868.0}, {"date": "2023-06-29", "close": 51.23, "volume": 492639.0}, {"date": "2023-06-30", "close": 51.36, "volume": 414262.0}, {"date": "2023-07-03", "close": 51.47, "volume": 216582.0}, {"date": "2023-07-05", "close": 51.42, "volume": 501156.0}, {"date": "2023-07-06", "close": 50.39, "volume": 570465.0}, {"date": "2023-07-07", "close": 50.18, "volume": 1429842.0}, {"date": "2023-07-10", "close": 49.9, "volume": 659192.0}, {"date": "2023-07-11", "close": 51.0, "volume": 580894.0}, {"date": "2023-07-12", "close": 51.72, "volume": 692231.0}, {"date": "2023-07-13", "close": 51.96, "volume": 567399.0}, {"date": "2023-07-14", "close": 50.61, "volume": 617954.0}, {"date": "2023-07-17", "close": 50.34, "volume": 611881.0}, {"date": "2023-07-18", "close": 51.43, "volume": 722320.0}, {"date": "2023-07-19", "close": 51.87, "volume": 559989.0}, {"date": "2023-07-20", "close": 52.12, "volume": 529643.0}, {"date": "2023-07-21", "close": 51.93, "volume": 482301.0}, {"date": "2023-07-24", "close": 51.87, "volume": 500179.0}, {"date": "2023-07-25", "close": 52.3, "volume": 527191.0}, {"date": "2023-07-26", "close": 52.45, "volume": 583483.0}, {"date": "2023-07-27", "close": 51.57, "volume": 459392.0}, {"date": "2023-07-28", "close": 52.35, "volume": 676187.0}, {"date": "2023-07-31", "close": 53.11, "volume": 5582719.0}, {"date": "2023-08-01", "close": 52.31, "volume": 899665.0}, {"date": "2023-08-02", "close": 52.44, "volume": 545639.0}, {"date": "2023-08-03", "close": 53.41, "volume": 646688.0}, {"date": "2023-08-04", "close": 54.08, "volume": 798687.0}, {"date": "2023-08-07", "close": 54.33, "volume": 635780.0}, {"date": "2023-08-08", "close": 53.89, "volume": 410181.0}, {"date": "2023-08-09", "close": 55.67, "volume": 732095.0}, {"date": "2023-08-10", "close": 55.29, "volume": 547658.0}, {"date": "2023-08-11", "close": 55.2, "volume": 376869.0}, {"date": "2023-08-14", "close": 54.29, "volume": 315249.0}, {"date": "2023-08-15", "close": 53.39, "volume": 420496.0}, {"date": "2023-08-16", "close": 53.48, "volume": 263965.0}, {"date": "2023-08-17", "close": 53.53, "volume": 287692.0}, {"date": "2023-08-18", "close": 53.6, "volume": 486512.0}, {"date": "2023-08-21", "close": 53.6, "volume": 559311.0}, {"date": "2023-08-22", "close": 52.73, "volume": 338234.0}, {"date": "2023-08-23", "close": 53.39, "volume": 358494.0}, {"date": "2023-08-24", "close": 52.9, "volume": 517814.0}, {"date": "2023-08-25", "close": 52.87, "volume": 349935.0}, {"date": "2023-08-28", "close": 53.04, "volume": 337603.0}, {"date": "2023-08-29", "close": 53.09, "volume": 365512.0}, {"date": "2023-08-30", "close": 53.18, "volume": 367506.0}, {"date": "2023-08-31", "close": 53.74, "volume": 813882.0}, {"date": "2023-09-01", "close": 53.75, "volume": 310095.0}, {"date": "2023-09-05", "close": 51.99, "volume": 426422.0}, {"date": "2023-09-06", "close": 51.42, "volume": 437433.0}, {"date": "2023-09-07", "close": 51.44, "volume": 987637.0}, {"date": "2023-09-08", "close": 51.86, "volume": 263629.0}, {"date": "2023-09-11", "close": 51.58, "volume": 391193.0}, {"date": "2023-09-12", "close": 52.17, "volume": 304777.0}, {"date": "2023-09-13", "close": 52.86, "volume": 389120.0}, {"date": "2023-09-14", "close": 54.38, "volume": 801251.0}, {"date": "2023-09-15", "close": 54.21, "volume": 1432036.0}, {"date": "2023-09-18", "close": 54.75, "volume": 630174.0}, {"date": "2023-09-19", "close": 53.66, "volume": 527876.0}, {"date": "2023-09-20", "close": 53.28, "volume": 370039.0}, {"date": "2023-09-21", "close": 52.65, "volume": 267731.0}, {"date": "2023-09-22", "close": 52.16, "volume": 458626.0}, {"date": "2023-09-25", "close": 52.61, "volume": 344297.0}, {"date": "2023-09-26", "close": 52.2, "volume": 412272.0}, {"date": "2023-09-27", "close": 52.69, "volume": 571362.0}, {"date": "2023-09-28", "close": 52.14, "volume": 403017.0}, {"date": "2023-09-29", "close": 51.91, "volume": 555216.0}, {"date": "2023-10-02", "close": 50.48, "volume": 571077.0}, {"date": "2023-10-03", "close": 50.84, "volume": 688152.0}, {"date": "2023-10-04", "close": 50.56, "volume": 455993.0}, {"date": "2023-10-05", "close": 51.11, "volume": 460570.0}, {"date": "2023-10-06", "close": 51.92, "volume": 578043.0}, {"date": "2023-10-09", "close": 53.74, "volume": 371040.0}, {"date": "2023-10-10", "close": 54.12, "volume": 515961.0}, {"date": "2023-10-11", "close": 54.27, "volume": 418037.0}, {"date": "2023-10-12", "close": 54.18, "volume": 300170.0}, {"date": "2023-10-13", "close": 53.91, "volume": 415565.0}, {"date": "2023-10-16", "close": 54.36, "volume": 321760.0}, {"date": "2023-10-17", "close": 55.47, "volume": 618723.0}, {"date": "2023-10-18", "close": 54.41, "volume": 420385.0}, {"date": "2023-10-19", "close": 53.97, "volume": 408702.0}, {"date": "2023-10-20", "close": 53.29, "volume": 286258.0}, {"date": "2023-10-23", "close": 52.32, "volume": 327180.0}, {"date": "2023-10-24", "close": 52.79, "volume": 385668.0}, {"date": "2023-10-25", "close": 52.41, "volume": 301677.0}, {"date": "2023-10-26", "close": 52.11, "volume": 460250.0}, {"date": "2023-10-27", "close": 51.32, "volume": 335180.0}, {"date": "2023-10-30", "close": 50.56, "volume": 375835.0}, {"date": "2023-10-31", "close": 50.95, "volume": 885342.0}, {"date": "2023-11-01", "close": 51.68, "volume": 370093.0}, {"date": "2023-11-02", "close": 53.08, "volume": 614508.0}, {"date": "2023-11-03", "close": 54.17, "volume": 428912.0}, {"date": "2023-11-06", "close": 52.82, "volume": 423593.0}, {"date": "2023-11-07", "close": 51.94, "volume": 292386.0}, {"date": "2023-11-08", "close": 50.8, "volume": 248144.0}, {"date": "2023-11-09", "close": 50.26, "volume": 284231.0}, {"date": "2023-11-10", "close": 50.61, "volume": 340609.0}, {"date": "2023-11-13", "close": 50.76, "volume": 260673.0}, {"date": "2023-11-14", "close": 52.15, "volume": 235926.0}, {"date": "2023-11-15", "close": 52.08, "volume": 322926.0}, {"date": "2023-11-16", "close": 51.47, "volume": 297865.0}, {"date": "2023-11-17", "close": 51.17, "volume": 345830.0}, {"date": "2023-11-20", "close": 50.7, "volume": 220771.0}, {"date": "2023-11-21", "close": 50.33, "volume": 309274.0}, {"date": "2023-11-22", "close": 51.11, "volume": 243976.0}, {"date": "2023-11-24", "close": 51.24, "volume": 96481.0}, {"date": "2023-11-27", "close": 50.93, "volume": 363932.0}, {"date": "2023-11-28", "close": 50.76, "volume": 312311.0}, {"date": "2023-11-29", "close": 50.42, "volume": 340700.0}, {"date": "2023-11-30", "close": 50.79, "volume": 526355.0}, {"date": "2023-12-01", "close": 51.51, "volume": 316409.0}, {"date": "2023-12-04", "close": 51.45, "volume": 307413.0}, {"date": "2023-12-05", "close": 50.18, "volume": 409147.0}, {"date": "2023-12-06", "close": 50.14, "volume": 410956.0}, {"date": "2023-12-07", "close": 50.64, "volume": 372145.0}, {"date": "2023-12-08", "close": 50.72, "volume": 350336.0}, {"date": "2023-12-11", "close": 50.84, "volume": 416289.0}, {"date": "2023-12-12", "close": 49.78, "volume": 408599.0}, {"date": "2023-12-13", "close": 51.21, "volume": 781395.0}, {"date": "2023-12-14", "close": 51.28, "volume": 511302.0}, {"date": "2023-12-15", "close": 50.6, "volume": 1226632.0}, {"date": "2023-12-18", "close": 50.89, "volume": 361063.0}, {"date": "2023-12-19", "close": 51.1, "volume": 512204.0}, {"date": "2023-12-20", "close": 49.91, "volume": 712412.0}, {"date": "2023-12-21", "close": 50.43, "volume": 387706.0}, {"date": "2023-12-22", "close": 50.78, "volume": 293976.0}, {"date": "2023-12-26", "close": 50.7, "volume": 354544.0}, {"date": "2023-12-27", "close": 50.23, "volume": 468923.0}, {"date": "2023-12-28", "close": 50.12, "volume": 376739.0}, {"date": "2023-12-29", "close": 50.17, "volume": 499474.0}, {"date": "2024-01-02", "close": 50.81, "volume": 375627.0}, {"date": "2024-01-03", "close": 50.6, "volume": 485857.0}, {"date": "2024-01-04", "close": 50.63, "volume": 448358.0}, {"date": "2024-01-05", "close": 50.58, "volume": 758316.0}, {"date": "2024-01-08", "close": 50.93, "volume": 460401.0}, {"date": "2024-01-09", "close": 50.85, "volume": 478295.0}, {"date": "2024-01-10", "close": 50.59, "volume": 461179.0}, {"date": "2024-01-11", "close": 49.88, "volume": 407131.0}, {"date": "2024-01-12", "close": 50.38, "volume": 497289.0}, {"date": "2024-01-16", "close": 49.15, "volume": 416739.0}, {"date": "2024-01-17", "close": 48.62, "volume": 495340.0}, {"date": "2024-01-18", "close": 47.72, "volume": 571078.0}, {"date": "2024-01-19", "close": 47.8, "volume": 372615.0}, {"date": "2024-01-22", "close": 47.6, "volume": 504869.0}, {"date": "2024-01-23", "close": 47.5, "volume": 464198.0}, {"date": "2024-01-24", "close": 46.92, "volume": 537225.0}, {"date": "2024-01-25", "close": 47.4, "volume": 413837.0}, {"date": "2024-01-26", "close": 47.62, "volume": 459421.0}, {"date": "2024-01-29", "close": 47.73, "volume": 497131.0}, {"date": "2024-01-30", "close": 47.85, "volume": 554718.0}, {"date": "2024-01-31", "close": 47.16, "volume": 855858.0}, {"date": "2024-02-01", "close": 47.5, "volume": 516868.0}, {"date": "2024-02-02", "close": 46.8, "volume": 534731.0}, {"date": "2024-02-05", "close": 45.68, "volume": 478142.0}, {"date": "2024-02-06", "close": 46.12, "volume": 547354.0}, {"date": "2024-02-07", "close": 45.81, "volume": 711410.0}, {"date": "2024-02-08", "close": 48.78, "volume": 1212778.0}, {"date": "2024-02-09", "close": 47.68, "volume": 781541.0}, {"date": "2024-02-12", "close": 48.53, "volume": 627647.0}, {"date": "2024-02-13", "close": 47.03, "volume": 751749.0}, {"date": "2024-02-14", "close": 46.76, "volume": 549361.0}, {"date": "2024-02-15", "close": 47.85, "volume": 482699.0}, {"date": "2024-02-16", "close": 48.0, "volume": 960938.0}, {"date": "2024-02-20", "close": 48.5, "volume": 1082261.0}, {"date": "2024-02-21", "close": 49.61, "volume": 1623207.0}, {"date": "2024-02-22", "close": 49.21, "volume": 2792157.0}, {"date": "2024-02-23", "close": 48.97, "volume": 445065.0}, {"date": "2024-02-26", "close": 48.52, "volume": 448114.0}, {"date": "2024-02-27", "close": 49.0, "volume": 492733.0}, {"date": "2024-02-28", "close": 48.7, "volume": 513017.0}, {"date": "2024-02-29", "close": 48.74, "volume": 530281.0}, {"date": "2024-03-01", "close": 48.76, "volume": 517364.0}, {"date": "2024-03-04", "close": 50.08, "volume": 631993.0}, {"date": "2024-03-05", "close": 50.08, "volume": 484092.0}, {"date": "2024-03-06", "close": 50.75, "volume": 486530.0}, {"date": "2024-03-07", "close": 51.03, "volume": 443558.0}, {"date": "2024-03-08", "close": 50.82, "volume": 340177.0}, {"date": "2024-03-11", "close": 51.89, "volume": 589732.0}, {"date": "2024-03-12", "close": 51.57, "volume": 340716.0}, {"date": "2024-03-13", "close": 51.69, "volume": 617900.0}, {"date": "2024-03-14", "close": 50.93, "volume": 609159.0}, {"date": "2024-03-15", "close": 51.33, "volume": 1289920.0}, {"date": "2024-03-18", "close": 51.34, "volume": 478823.0}, {"date": "2024-03-19", "close": 52.05, "volume": 423883.0}, {"date": "2024-03-20", "close": 52.09, "volume": 372732.0}, {"date": "2024-03-21", "close": 52.54, "volume": 483747.0}, {"date": "2024-03-22", "close": 51.9, "volume": 477210.0}, {"date": "2024-03-25", "close": 52.36, "volume": 289731.0}, {"date": "2024-03-26", "close": 52.18, "volume": 521168.0}, {"date": "2024-03-27", "close": 52.98, "volume": 783001.0}, {"date": "2024-03-28", "close": 53.72, "volume": 583145.0}, {"date": "2024-04-01", "close": 53.35, "volume": 392821.0}, {"date": "2024-04-02", "close": 53.09, "volume": 374952.0}, {"date": "2024-04-03", "close": 53.19, "volume": 403504.0}, {"date": "2024-04-04", "close": 52.93, "volume": 355229.0}, {"date": "2024-04-05", "close": 52.71, "volume": 447896.0}, {"date": "2024-04-08", "close": 53.4, "volume": 351429.0}, {"date": "2024-04-09", "close": 53.72, "volume": 428893.0}, {"date": "2024-04-10", "close": 53.41, "volume": 415893.0}, {"date": "2024-04-11", "close": 53.75, "volume": 391124.0}, {"date": "2024-04-12", "close": 53.2, "volume": 551925.0}, {"date": "2024-04-15", "close": 52.83, "volume": 388614.0}, {"date": "2024-04-16", "close": 51.73, "volume": 550628.0}, {"date": "2024-04-17", "close": 52.04, "volume": 484585.0}, {"date": "2024-04-18", "close": 52.01, "volume": 463820.0}, {"date": "2024-04-19", "close": 53.43, "volume": 519983.0}, {"date": "2024-04-22", "close": 53.57, "volume": 382224.0}, {"date": "2024-04-23", "close": 53.75, "volume": 537901.0}, {"date": "2024-04-24", "close": 55.27, "volume": 903358.0}, {"date": "2024-04-25", "close": 54.9, "volume": 539256.0}, {"date": "2024-04-26", "close": 53.83, "volume": 613408.0}, {"date": "2024-04-29", "close": 53.93, "volume": 566192.0}, {"date": "2024-04-30", "close": 53.1, "volume": 753531.0}, {"date": "2024-05-01", "close": 52.94, "volume": 441671.0}, {"date": "2024-05-02", "close": 54.76, "volume": 689755.0}, {"date": "2024-05-03", "close": 54.87, "volume": 442680.0}, {"date": "2024-05-06", "close": 55.57, "volume": 408804.0}, {"date": "2024-05-07", "close": 55.78, "volume": 528501.0}, {"date": "2024-05-08", "close": 55.86, "volume": 487081.0}, {"date": "2024-05-09", "close": 56.42, "volume": 344220.0}, {"date": "2024-05-10", "close": 57.11, "volume": 532742.0}, {"date": "2024-05-13", "close": 56.12, "volume": 442330.0}, {"date": "2024-05-14", "close": 56.48, "volume": 493063.0}, {"date": "2024-05-15", "close": 56.88, "volume": 564741.0}, {"date": "2024-05-16", "close": 56.59, "volume": 376354.0}, {"date": "2024-05-17", "close": 56.61, "volume": 640535.0}, {"date": "2024-05-20", "close": 57.29, "volume": 358959.0}, {"date": "2024-05-21", "close": 56.42, "volume": 624968.0}, {"date": "2024-05-22", "close": 55.86, "volume": 421428.0}, {"date": "2024-05-23", "close": 55.18, "volume": 601399.0}, {"date": "2024-05-24", "close": 55.41, "volume": 243546.0}, {"date": "2024-05-28", "close": 55.26, "volume": 424651.0}, {"date": "2024-05-29", "close": 54.49, "volume": 319278.0}, {"date": "2024-05-30", "close": 55.37, "volume": 564898.0}, {"date": "2024-05-31", "close": 57.16, "volume": 688531.0}, {"date": "2024-06-03", "close": 57.19, "volume": 468192.0}, {"date": "2024-06-04", "close": 56.61, "volume": 629149.0}, {"date": "2024-06-05", "close": 56.3, "volume": 303929.0}, {"date": "2024-06-06", "close": 56.09, "volume": 301500.0}, {"date": "2024-06-07", "close": 56.1, "volume": 242753.0}, {"date": "2024-06-10", "close": 56.28, "volume": 375028.0}, {"date": "2024-06-11", "close": 56.03, "volume": 370357.0}, {"date": "2024-06-12", "close": 55.31, "volume": 425400.0}, {"date": "2024-06-13", "close": 54.94, "volume": 403162.0}, {"date": "2024-06-14", "close": 54.44, "volume": 424536.0}, {"date": "2024-06-17", "close": 54.05, "volume": 586748.0}, {"date": "2024-06-18", "close": 54.38, "volume": 474415.0}, {"date": "2024-06-20", "close": 54.59, "volume": 491718.0}, {"date": "2024-06-21", "close": 54.63, "volume": 878486.0}, {"date": "2024-06-24", "close": 56.0, "volume": 409947.0}, {"date": "2024-06-25", "close": 55.08, "volume": 498699.0}, {"date": "2024-06-26", "close": 54.94, "volume": 337486.0}, {"date": "2024-06-27", "close": 54.8, "volume": 420234.0}, {"date": "2024-06-28", "close": 54.19, "volume": 670588.0}, {"date": "2024-07-01", "close": 54.21, "volume": 384807.0}, {"date": "2024-07-02", "close": 54.59, "volume": 368585.0}, {"date": "2024-07-03", "close": 54.94, "volume": 264098.0}, {"date": "2024-07-05", "close": 54.22, "volume": 1088200.0}, {"date": "2024-07-08", "close": 54.52, "volume": 484098.0}, {"date": "2024-07-09", "close": 54.14, "volume": 401336.0}, {"date": "2024-07-10", "close": 54.51, "volume": 438142.0}, {"date": "2024-07-11", "close": 55.69, "volume": 449542.0}, {"date": "2024-07-12", "close": 56.82, "volume": 593866.0}, {"date": "2024-07-15", "close": 56.69, "volume": 793604.0}, {"date": "2024-07-16", "close": 57.17, "volume": 706303.0}, {"date": "2024-07-17", "close": 57.87, "volume": 667226.0}, {"date": "2024-07-18", "close": 57.7, "volume": 567849.0}, {"date": "2024-07-19", "close": 57.46, "volume": 509400.0}, {"date": "2024-07-22", "close": 58.29, "volume": 708475.0}, {"date": "2024-07-23", "close": 57.33, "volume": 541043.0}, {"date": "2024-07-24", "close": 57.14, "volume": 642807.0}, {"date": "2024-07-25", "close": 57.41, "volume": 772043.0}, {"date": "2024-07-26", "close": 57.92, "volume": 573306.0}, {"date": "2024-07-29", "close": 58.05, "volume": 489449.0}, {"date": "2024-07-30", "close": 58.48, "volume": 429456.0}, {"date": "2024-07-31", "close": 58.59, "volume": 831084.0}, {"date": "2024-08-01", "close": 59.19, "volume": 789964.0}, {"date": "2024-08-02", "close": 58.95, "volume": 767679.0}, {"date": "2024-08-05", "close": 57.28, "volume": 759015.0}, {"date": "2024-08-06", "close": 57.9, "volume": 583383.0}, {"date": "2024-08-07", "close": 58.81, "volume": 458916.0}, {"date": "2024-08-08", "close": 59.45, "volume": 494874.0}, {"date": "2024-08-09", "close": 59.2, "volume": 457390.0}, {"date": "2024-08-12", "close": 58.94, "volume": 524821.0}, {"date": "2024-08-13", "close": 58.78, "volume": 508985.0}, {"date": "2024-08-14", "close": 58.79, "volume": 437713.0}, {"date": "2024-08-15", "close": 58.9, "volume": 384077.0}, {"date": "2024-08-16", "close": 59.07, "volume": 608294.0}, {"date": "2024-08-19", "close": 59.14, "volume": 347355.0}, {"date": "2024-08-20", "close": 58.64, "volume": 376774.0}, {"date": "2024-08-21", "close": 58.71, "volume": 307441.0}, {"date": "2024-08-22", "close": 58.82, "volume": 348141.0}, {"date": "2024-08-23", "close": 58.93, "volume": 312001.0}, {"date": "2024-08-26", "close": 59.32, "volume": 280167.0}, {"date": "2024-08-27", "close": 58.86, "volume": 241362.0}, {"date": "2024-08-28", "close": 58.94, "volume": 282866.0}, {"date": "2024-08-29", "close": 59.37, "volume": 241059.0}, {"date": "2024-08-30", "close": 59.76, "volume": 350077.0}, {"date": "2024-09-03", "close": 60.05, "volume": 408823.0}, {"date": "2024-09-04", "close": 59.6, "volume": 330210.0}, {"date": "2024-09-05", "close": 59.33, "volume": 546237.0}, {"date": "2024-09-06", "close": 58.96, "volume": 534422.0}, {"date": "2024-09-09", "close": 59.44, "volume": 690231.0}, {"date": "2024-09-10", "close": 60.49, "volume": 372976.0}, {"date": "2024-09-11", "close": 60.51, "volume": 470261.0}, {"date": "2024-09-12", "close": 59.18, "volume": 586876.0}, {"date": "2024-09-13", "close": 60.25, "volume": 542120.0}, {"date": "2024-09-16", "close": 60.95, "volume": 341929.0}, {"date": "2024-09-17", "close": 60.84, "volume": 446409.0}, {"date": "2024-09-18", "close": 60.3, "volume": 450722.0}, {"date": "2024-09-19", "close": 60.36, "volume": 578621.0}, {"date": "2024-09-20", "close": 60.3, "volume": 1222318.0}, {"date": "2024-09-23", "close": 61.22, "volume": 331278.0}, {"date": "2024-09-24", "close": 60.67, "volume": 389179.0}, {"date": "2024-09-25", "close": 60.07, "volume": 371322.0}, {"date": "2024-09-26", "close": 58.95, "volume": 585793.0}, {"date": "2024-09-27", "close": 60.61, "volume": 590517.0}, {"date": "2024-09-30", "close": 60.61, "volume": 414050.0}, {"date": "2024-10-01", "close": 60.26, "volume": 750342.0}, {"date": "2024-10-02", "close": 60.32, "volume": 647554.0}, {"date": "2024-10-03", "close": 60.81, "volume": 611805.0}, {"date": "2024-10-04", "close": 61.11, "volume": 538361.0}, {"date": "2024-10-07", "close": 60.32, "volume": 353274.0}, {"date": "2024-10-08", "close": 59.42, "volume": 397463.0}, {"date": "2024-10-09", "close": 59.21, "volume": 447136.0}, {"date": "2024-10-10", "close": 59.86, "volume": 429063.0}, {"date": "2024-10-11", "close": 60.36, "volume": 267263.0}, {"date": "2024-10-14", "close": 60.61, "volume": 271049.0}, {"date": "2024-10-15", "close": 60.86, "volume": 437903.0}, {"date": "2024-10-16", "close": 62.16, "volume": 506421.0}, {"date": "2024-10-17", "close": 62.42, "volume": 387843.0}, {"date": "2024-10-18", "close": 63.03, "volume": 442011.0}, {"date": "2024-10-21", "close": 62.59, "volume": 360430.0}, {"date": "2024-10-22", "close": 62.54, "volume": 358955.0}, {"date": "2024-10-23", "close": 62.95, "volume": 385711.0}, {"date": "2024-10-24", "close": 62.68, "volume": 373626.0}, {"date": "2024-10-25", "close": 61.78, "volume": 276675.0}, {"date": "2024-10-28", "close": 61.3, "volume": 329150.0}, {"date": "2024-10-29", "close": 61.03, "volume": 409903.0}, {"date": "2024-10-30", "close": 60.86, "volume": 366304.0}, {"date": "2024-10-31", "close": 60.53, "volume": 494526.0}, {"date": "2024-11-01", "close": 59.47, "volume": 351815.0}, {"date": "2024-11-04", "close": 59.8, "volume": 296188.0}, {"date": "2024-11-05", "close": 60.53, "volume": 345931.0}, {"date": "2024-11-06", "close": 62.38, "volume": 644431.0}, {"date": "2024-11-07", "close": 58.89, "volume": 1224933.0}, {"date": "2024-11-08", "close": 59.41, "volume": 592151.0}, {"date": "2024-11-11", "close": 61.47, "volume": 675590.0}, {"date": "2024-11-12", "close": 61.27, "volume": 535711.0}, {"date": "2024-11-13", "close": 60.93, "volume": 529302.0}, {"date": "2024-11-14", "close": 60.43, "volume": 306761.0}, {"date": "2024-11-15", "close": 61.08, "volume": 374525.0}, {"date": "2024-11-18", "close": 62.22, "volume": 386209.0}, {"date": "2024-11-19", "close": 62.0, "volume": 368919.0}, {"date": "2024-11-20", "close": 61.67, "volume": 487488.0}, {"date": "2024-11-21", "close": 63.51, "volume": 696060.0}, {"date": "2024-11-22", "close": 64.23, "volume": 735396.0}, {"date": "2024-11-25", "close": 63.99, "volume": 693531.0}, {"date": "2024-11-26", "close": 63.39, "volume": 391757.0}, {"date": "2024-11-27", "close": 63.46, "volume": 384169.0}, {"date": "2024-11-29", "close": 63.97, "volume": 259501.0}, {"date": "2024-12-02", "close": 62.76, "volume": 487839.0}, {"date": "2024-12-03", "close": 62.7, "volume": 317239.0}, {"date": "2024-12-04", "close": 62.03, "volume": 280122.0}, {"date": "2024-12-05", "close": 62.18, "volume": 325355.0}, {"date": "2024-12-06", "close": 61.02, "volume": 317403.0}, {"date": "2024-12-09", "close": 61.13, "volume": 389244.0}, {"date": "2024-12-10", "close": 61.48, "volume": 353550.0}, {"date": "2024-12-11", "close": 61.63, "volume": 776788.0}, {"date": "2024-12-12", "close": 60.79, "volume": 464088.0}, {"date": "2024-12-13", "close": 61.37, "volume": 541055.0}, {"date": "2024-12-16", "close": 60.87, "volume": 434675.0}, {"date": "2024-12-17", "close": 60.63, "volume": 671658.0}, {"date": "2024-12-18", "close": 59.1, "volume": 486759.0}, {"date": "2024-12-19", "close": 59.33, "volume": 635698.0}, {"date": "2024-12-20", "close": 59.93, "volume": 1881063.0}, {"date": "2024-12-23", "close": 60.37, "volume": 354110.0}, {"date": "2024-12-24", "close": 61.07, "volume": 119971.0}, {"date": "2024-12-26", "close": 60.6, "volume": 278919.0}, {"date": "2024-12-27", "close": 60.36, "volume": 341215.0}, {"date": "2024-12-30", "close": 60.95, "volume": 433193.0}, {"date": "2024-12-31", "close": 60.68, "volume": 394598.0}, {"date": "2025-01-02", "close": 61.36, "volume": 409983.0}, {"date": "2025-01-03", "close": 61.35, "volume": 331562.0}, {"date": "2025-01-06", "close": 60.71, "volume": 627392.0}, {"date": "2025-01-07", "close": 61.19, "volume": 381724.0}, {"date": "2025-01-08", "close": 62.27, "volume": 520238.0}, {"date": "2025-01-10", "close": 62.57, "volume": 560846.0}, {"date": "2025-01-13", "close": 63.67, "volume": 636524.0}, {"date": "2025-01-14", "close": 65.1, "volume": 621660.0}, {"date": "2025-01-15", "close": 66.35, "volume": 942101.0}, {"date": "2025-01-16", "close": 67.89, "volume": 704413.0}, {"date": "2025-01-17", "close": 68.26, "volume": 613839.0}, {"date": "2025-01-21", "close": 69.77, "volume": 638701.0}, {"date": "2025-01-22", "close": 68.42, "volume": 786186.0}, {"date": "2025-01-23", "close": 69.44, "volume": 505745.0}, {"date": "2025-01-24", "close": 69.52, "volume": 689973.0}, {"date": "2025-01-27", "close": 68.1, "volume": 737495.0}, {"date": "2025-01-28", "close": 68.04, "volume": 679174.0}, {"date": "2025-01-29", "close": 68.46, "volume": 798498.0}, {"date": "2025-01-30", "close": 70.32, "volume": 1417242.0}, {"date": "2025-01-31", "close": 70.03, "volume": 1274512.0}, {"date": "2025-02-03", "close": 71.91, "volume": 1082249.0}, {"date": "2025-02-04", "close": 72.46, "volume": 719324.0}, {"date": "2025-02-05", "close": 72.57, "volume": 427968.0}, {"date": "2025-02-06", "close": 72.23, "volume": 404984.0}, {"date": "2025-02-07", "close": 71.91, "volume": 500014.0}, {"date": "2025-02-10", "close": 72.05, "volume": 546805.0}, {"date": "2025-02-11", "close": 72.54, "volume": 542820.0}, {"date": "2025-02-12", "close": 71.83, "volume": 628851.0}, {"date": "2025-02-13", "close": 72.21, "volume": 554532.0}, {"date": "2025-02-14", "close": 72.2, "volume": 458229.0}, {"date": "2025-02-18", "close": 73.11, "volume": 471390.0}, {"date": "2025-02-19", "close": 73.41, "volume": 659348.0}, {"date": "2025-02-20", "close": 72.75, "volume": 522591.0}, {"date": "2025-02-21", "close": 72.68, "volume": 764005.0}, {"date": "2025-02-24", "close": 73.32, "volume": 730474.0}, {"date": "2025-02-25", "close": 74.08, "volume": 686116.0}, {"date": "2025-02-26", "close": 73.78, "volume": 760146.0}, {"date": "2025-02-27", "close": 73.54, "volume": 661126.0}, {"date": "2025-02-28", "close": 75.2, "volume": 815023.0}, {"date": "2025-03-03", "close": 75.34, "volume": 772341.0}, {"date": "2025-03-04", "close": 74.67, "volume": 811279.0}, {"date": "2025-03-05", "close": 74.73, "volume": 804655.0}, {"date": "2025-03-06", "close": 73.56, "volume": 606887.0}, {"date": "2025-03-07", "close": 74.14, "volume": 515239.0}, {"date": "2025-03-10", "close": 74.3, "volume": 626157.0}, {"date": "2025-03-11", "close": 74.19, "volume": 577582.0}, {"date": "2025-03-12", "close": 73.66, "volume": 645217.0}, {"date": "2025-03-13", "close": 74.66, "volume": 634895.0}, {"date": "2025-03-14", "close": 76.46, "volume": 525414.0}, {"date": "2025-03-17", "close": 77.03, "volume": 693977.0}, {"date": "2025-03-18", "close": 77.66, "volume": 726968.0}, {"date": "2025-03-19", "close": 78.68, "volume": 820703.0}, {"date": "2025-03-20", "close": 79.01, "volume": 634652.0}, {"date": "2025-03-21", "close": 78.17, "volume": 1464670.0}, {"date": "2025-03-24", "close": 78.28, "volume": 567918.0}, {"date": "2025-03-25", "close": 78.33, "volume": 556525.0}, {"date": "2025-03-26", "close": 78.91, "volume": 607444.0}, {"date": "2025-03-27", "close": 78.68, "volume": 443555.0}, {"date": "2025-03-28", "close": 78.8, "volume": 499208.0}, {"date": "2025-03-31", "close": 79.19, "volume": 901603.0}, {"date": "2025-04-01", "close": 79.8, "volume": 635143.0}, {"date": "2025-04-02", "close": 79.96, "volume": 542360.0}, {"date": "2025-04-03", "close": 78.8, "volume": 965397.0}, {"date": "2025-04-04", "close": 73.03, "volume": 1340835.0}, {"date": "2025-04-07", "close": 73.25, "volume": 1165041.0}, {"date": "2025-04-08", "close": 73.0, "volume": 787218.0}, {"date": "2025-04-09", "close": 74.6, "volume": 763728.0}, {"date": "2025-04-10", "close": 73.94, "volume": 631752.0}, {"date": "2025-04-11", "close": 76.46, "volume": 796873.0}, {"date": "2025-04-14", "close": 77.57, "volume": 534684.0}, {"date": "2025-04-15", "close": 78.02, "volume": 510407.0}, {"date": "2025-04-16", "close": 78.73, "volume": 642869.0}, {"date": "2025-04-17", "close": 78.95, "volume": 603576.0}, {"date": "2025-04-21", "close": 77.31, "volume": 555928.0}, {"date": "2025-04-22", "close": 78.2, "volume": 871661.0}, {"date": "2025-04-23", "close": 77.75, "volume": 686258.0}, {"date": "2025-04-24", "close": 77.96, "volume": 486072.0}, {"date": "2025-04-25", "close": 77.9, "volume": 374741.0}, {"date": "2025-04-28", "close": 78.35, "volume": 746611.0}, {"date": "2025-04-29", "close": 77.65, "volume": 532177.0}, {"date": "2025-04-30", "close": 76.78, "volume": 1123706.0}, {"date": "2025-05-01", "close": 79.2, "volume": 1147301.0}, {"date": "2025-05-02", "close": 82.44, "volume": 1093110.0}, {"date": "2025-05-05", "close": 82.41, "volume": 742223.0}, {"date": "2025-05-06", "close": 82.08, "volume": 652664.0}, {"date": "2025-05-07", "close": 82.48, "volume": 498935.0}, {"date": "2025-05-08", "close": 81.43, "volume": 475191.0}, {"date": "2025-05-09", "close": 82.02, "volume": 666309.0}, {"date": "2025-05-12", "close": 80.41, "volume": 675047.0}, {"date": "2025-05-13", "close": 79.68, "volume": 555832.0}, {"date": "2025-05-14", "close": 79.4, "volume": 551550.0}, {"date": "2025-05-15", "close": 81.02, "volume": 695532.0}, {"date": "2025-05-16", "close": 81.22, "volume": 437948.0}, {"date": "2025-05-19", "close": 81.4, "volume": 411211.0}, {"date": "2025-05-20", "close": 81.3, "volume": 352470.0}, {"date": "2025-05-21", "close": 81.32, "volume": 473117.0}, {"date": "2025-05-22", "close": 80.55, "volume": 283681.0}, {"date": "2025-05-23", "close": 82.42, "volume": 480329.0}, {"date": "2025-05-27", "close": 83.17, "volume": 407319.0}, {"date": "2025-05-28", "close": 81.96, "volume": 369792.0}, {"date": "2025-05-29", "close": 82.0, "volume": 393317.0}, {"date": "2025-05-30", "close": 82.54, "volume": 510539.0}, {"date": "2025-06-02", "close": 83.27, "volume": 368127.0}, {"date": "2025-06-03", "close": 83.66, "volume": 491924.0}, {"date": "2025-06-04", "close": 81.83, "volume": 341523.0}, {"date": "2025-06-05", "close": 81.6, "volume": 329668.0}, {"date": "2025-06-06", "close": 82.53, "volume": 325590.0}, {"date": "2025-06-09", "close": 82.18, "volume": 368091.0}, {"date": "2025-06-10", "close": 82.01, "volume": 329538.0}, {"date": "2025-06-11", "close": 82.02, "volume": 396999.0}, {"date": "2025-06-12", "close": 84.16, "volume": 613154.0}, {"date": "2025-06-13", "close": 84.15, "volume": 428237.0}, {"date": "2025-06-16", "close": 83.75, "volume": 370233.0}, {"date": "2025-06-17", "close": 84.57, "volume": 449053.0}, {"date": "2025-06-18", "close": 85.42, "volume": 694806.0}, {"date": "2025-06-20", "close": 85.69, "volume": 676069.0}, {"date": "2025-06-23", "close": 86.01, "volume": 1026208.0}, {"date": "2025-06-24", "close": 85.45, "volume": 573793.0}, {"date": "2025-06-25", "close": 83.64, "volume": 464089.0}, {"date": "2025-06-26", "close": 84.34, "volume": 451025.0}, {"date": "2025-06-27", "close": 84.96, "volume": 646750.0}, {"date": "2025-06-30", "close": 84.71, "volume": 462247.0}, {"date": "2025-07-01", "close": 83.96, "volume": 1561212.0}, {"date": "2025-07-02", "close": 83.93, "volume": 754386.0}, {"date": "2025-07-03", "close": 84.21, "volume": 451231.0}, {"date": "2025-07-07", "close": 83.68, "volume": 551088.0}, {"date": "2025-07-08", "close": 82.78, "volume": 551860.0}, {"date": "2025-07-09", "close": 82.22, "volume": 462585.0}, {"date": "2025-07-10", "close": 82.19, "volume": 540323.0}, {"date": "2025-07-11", "close": 82.82, "volume": 582248.0}, {"date": "2025-07-14", "close": 84.07, "volume": 423336.0}, {"date": "2025-07-15", "close": 88.82, "volume": 1963976.0}, {"date": "2025-07-16", "close": 88.31, "volume": 858699.0}, {"date": "2025-07-17", "close": 88.03, "volume": 692631.0}, {"date": "2025-07-18", "close": 89.17, "volume": 647812.0}, {"date": "2025-07-21", "close": 88.58, "volume": 650199.0}, {"date": "2025-07-22", "close": 88.51, "volume": 607132.0}, {"date": "2025-07-23", "close": 87.58, "volume": 493365.0}, {"date": "2025-07-24", "close": 87.18, "volume": 421404.0}, {"date": "2025-07-25", "close": 86.52, "volume": 412022.0}, {"date": "2025-07-28", "close": 85.99, "volume": 640313.0}, {"date": "2025-07-29", "close": 87.83, "volume": 773565.0}, {"date": "2025-07-30", "close": 88.32, "volume": 711444.0}, {"date": "2025-07-31", "close": 86.79, "volume": 1228092.0}, {"date": "2025-08-01", "close": 86.65, "volume": 892219.0}, {"date": "2025-08-04", "close": 87.3, "volume": 686731.0}, {"date": "2025-08-05", "close": 86.76, "volume": 667652.0}, {"date": "2025-08-06", "close": 86.99, "volume": 491390.0}, {"date": "2025-08-07", "close": 87.31, "volume": 687270.0}, {"date": "2025-08-08", "close": 87.89, "volume": 665663.0}, {"date": "2025-08-11", "close": 87.9, "volume": 731380.0}, {"date": "2025-08-12", "close": 87.76, "volume": 481232.0}, {"date": "2025-08-13", "close": 88.05, "volume": 532101.0}, {"date": "2025-08-14", "close": 87.78, "volume": 428508.0}, {"date": "2025-08-15", "close": 87.35, "volume": 563665.0}, {"date": "2025-08-18", "close": 85.45, "volume": 636030.0}, {"date": "2025-08-19", "close": 86.12, "volume": 589494.0}, {"date": "2025-08-20", "close": 87.04, "volume": 851012.0}, {"date": "2025-08-21", "close": 87.38, "volume": 382980.0}, {"date": "2025-08-22", "close": 87.22, "volume": 450672.0}, {"date": "2025-08-25", "close": 86.73, "volume": 397554.0}, {"date": "2025-08-26", "close": 86.89, "volume": 614302.0}, {"date": "2025-08-27", "close": 87.26, "volume": 515915.0}, {"date": "2025-08-28", "close": 86.95, "volume": 358990.0}, {"date": "2025-08-29", "close": 86.74, "volume": 406072.0}, {"date": "2025-09-02", "close": 87.07, "volume": 603475.0}, {"date": "2025-09-03", "close": 86.03, "volume": 548337.0}, {"date": "2025-09-04", "close": 86.82, "volume": 539883.0}, {"date": "2025-09-05", "close": 86.56, "volume": 500221.0}, {"date": "2025-09-08", "close": 85.37, "volume": 381854.0}, {"date": "2025-09-09", "close": 86.01, "volume": 473410.0}, {"date": "2025-09-10", "close": 87.13, "volume": 532862.0}, {"date": "2025-09-11", "close": 88.03, "volume": 446429.0}, {"date": "2025-09-12", "close": 88.22, "volume": 368860.0}, {"date": "2025-09-15", "close": 87.63, "volume": 401910.0}, {"date": "2025-09-16", "close": 86.84, "volume": 515833.0}, {"date": "2025-09-17", "close": 87.95, "volume": 523750.0}, {"date": "2025-09-18", "close": 87.38, "volume": 332864.0}, {"date": "2025-09-19", "close": 86.49, "volume": 1125711.0}, {"date": "2025-09-22", "close": 87.44, "volume": 402133.0}, {"date": "2025-09-23", "close": 89.48, "volume": 429213.0}, {"date": "2025-09-24", "close": 92.2, "volume": 815884.0}, {"date": "2025-09-25", "close": 92.56, "volume": 715909.0}, {"date": "2025-09-26", "close": 93.72, "volume": 516565.0}, {"date": "2025-09-29", "close": 93.01, "volume": 781340.0}, {"date": "2025-09-30", "close": 92.37, "volume": 418723.0}, {"date": "2025-10-01", "close": 92.46, "volume": 598035.0}, {"date": "2025-10-02", "close": 91.7, "volume": 420427.0}, {"date": "2025-10-03", "close": 88.56, "volume": 824905.0}, {"date": "2025-10-06", "close": 88.2, "volume": 629760.0}, {"date": "2025-10-07", "close": 89.17, "volume": 549288.0}, {"date": "2025-10-08", "close": 88.76, "volume": 809833.0}, {"date": "2025-10-09", "close": 85.81, "volume": 755765.0}, {"date": "2025-10-10", "close": 84.74, "volume": 420257.0}, {"date": "2025-10-13", "close": 84.79, "volume": 445781.0}, {"date": "2025-10-14", "close": 84.52, "volume": 367667.0}, {"date": "2025-10-15", "close": 86.21, "volume": 797798.0}, {"date": "2025-10-16", "close": 85.24, "volume": 535914.0}, {"date": "2025-10-17", "close": 85.7, "volume": 384849.0}, {"date": "2025-10-20", "close": 86.47, "volume": 341115.0}, {"date": "2025-10-21", "close": 82.47, "volume": 978758.0}, {"date": "2025-10-22", "close": 82.3, "volume": 457774.0}, {"date": "2025-10-23", "close": 82.1, "volume": 506676.0}, {"date": "2025-10-24", "close": 81.68, "volume": 373488.0}, {"date": "2025-10-27", "close": 81.34, "volume": 567381.0}, {"date": "2025-10-28", "close": 80.24, "volume": 684276.0}, {"date": "2025-10-29", "close": 79.0, "volume": 743524.0}, {"date": "2025-10-30", "close": 79.32, "volume": 688243.0}, {"date": "2025-10-31", "close": 78.91, "volume": 1073119.0}, {"date": "2025-11-03", "close": 79.88, "volume": 998666.0}, {"date": "2025-11-04", "close": 80.27, "volume": 713496.0}, {"date": "2025-11-05", "close": 79.4, "volume": 601838.0}, {"date": "2025-11-06", "close": 77.99, "volume": 913389.0}, {"date": "2025-11-07", "close": 79.35, "volume": 753917.0}, {"date": "2025-11-10", "close": 79.42, "volume": 669024.0}, {"date": "2025-11-11", "close": 80.08, "volume": 630240.0}, {"date": "2025-11-12", "close": 79.48, "volume": 431067.0}, {"date": "2025-11-13", "close": 80.78, "volume": 615678.0}, {"date": "2025-11-14", "close": 81.03, "volume": 452754.0}, {"date": "2025-11-17", "close": 80.54, "volume": 427888.0}, {"date": "2025-11-18", "close": 81.33, "volume": 450959.0}, {"date": "2025-11-19", "close": 80.08, "volume": 549967.0}, {"date": "2025-11-20", "close": 80.68, "volume": 448585.0}, {"date": "2025-11-21", "close": 80.13, "volume": 410667.0}, {"date": "2025-11-24", "close": 79.72, "volume": 692665.0}, {"date": "2025-11-25", "close": 80.62, "volume": 473607.0}, {"date": "2025-11-26", "close": 81.65, "volume": 483849.0}, {"date": "2025-11-28", "close": 82.45, "volume": 236813.0}, {"date": "2025-12-01", "close": 82.21, "volume": 595635.0}, {"date": "2025-12-02", "close": 81.16, "volume": 780074.0}, {"date": "2025-12-03", "close": 82.56, "volume": 529608.0}, {"date": "2025-12-04", "close": 82.21, "volume": 519772.0}, {"date": "2025-12-05", "close": 81.79, "volume": 478562.0}, {"date": "2025-12-08", "close": 81.47, "volume": 558600.0}, {"date": "2025-12-09", "close": 81.89, "volume": 582520.0}, {"date": "2025-12-10", "close": 82.02, "volume": 521534.0}, {"date": "2025-12-11", "close": 82.61, "volume": 692466.0}, {"date": "2025-12-12", "close": 82.25, "volume": 404198.0}, {"date": "2025-12-15", "close": 82.4, "volume": 578403.0}, {"date": "2025-12-16", "close": 81.24, "volume": 711778.0}, {"date": "2025-12-17", "close": 82.1, "volume": 391036.0}, {"date": "2025-12-18", "close": 82.16, "volume": 547948.0}, {"date": "2025-12-19", "close": 81.04, "volume": 1568460.0}, {"date": "2025-12-22", "close": 82.15, "volume": 1088032.0}, {"date": "2025-12-23", "close": 82.34, "volume": 547260.0}, {"date": "2025-12-24", "close": 81.58, "volume": 260733.0}, {"date": "2025-12-26", "close": 80.93, "volume": 389951.0}, {"date": "2025-12-29", "close": 80.86, "volume": 470044.0}, {"date": "2025-12-30", "close": 81.22, "volume": 560527.0}, {"date": "2025-12-31", "close": 80.06, "volume": 492737.0}, {"date": "2026-01-02", "close": 82.06, "volume": 734388.0}, {"date": "2026-01-05", "close": 81.97, "volume": 1071986.0}, {"date": "2026-01-06", "close": 79.49, "volume": 2439383.0}, {"date": "2026-01-07", "close": 78.71, "volume": 786675.0}, {"date": "2026-01-08", "close": 78.1, "volume": 805863.0}, {"date": "2026-01-09", "close": 78.37, "volume": 589377.0}, {"date": "2026-01-12", "close": 78.73, "volume": 644405.0}, {"date": "2026-01-13", "close": 79.85, "volume": 563348.0}, {"date": "2026-01-14", "close": 80.56, "volume": 675945.0}, {"date": "2026-01-15", "close": 81.29, "volume": 768098.0}, {"date": "2026-01-16", "close": 81.21, "volume": 759330.0}, {"date": "2026-01-20", "close": 80.87, "volume": 657453.0}, {"date": "2026-01-21", "close": 82.93, "volume": 880922.0}, {"date": "2026-01-22", "close": 81.57, "volume": 744674.0}, {"date": "2026-01-23", "close": 81.67, "volume": 939860.0}, {"date": "2026-01-26", "close": 82.92, "volume": 914448.0}, {"date": "2026-01-27", "close": 83.17, "volume": 490260.0}, {"date": "2026-01-28", "close": 83.09, "volume": 1056168.0}, {"date": "2026-01-29", "close": 84.0, "volume": 1131969.0}, {"date": "2026-01-30", "close": 83.75, "volume": 1214851.0}, {"date": "2026-02-02", "close": 83.03, "volume": 1227018.0}, {"date": "2026-02-03", "close": 83.43, "volume": 737447.0}, {"date": "2026-02-04", "close": 84.16, "volume": 829439.0}, {"date": "2026-02-05", "close": 84.66, "volume": 526988.0}, {"date": "2026-02-06", "close": 85.77, "volume": 1022874.0}, {"date": "2026-02-09", "close": 84.99, "volume": 620332.0}, {"date": "2026-02-10", "close": 84.88, "volume": 530877.0}, {"date": "2026-02-11", "close": 85.06, "volume": 610093.0}, {"date": "2026-02-12", "close": 85.61, "volume": 651041.0}, {"date": "2026-02-13", "close": 87.34, "volume": 546103.0}, {"date": "2026-02-17", "close": 87.17, "volume": 531316.0}, {"date": "2026-02-18", "close": 86.26, "volume": 780674.0}, {"date": "2026-02-19", "close": 87.88, "volume": 616637.0}, {"date": "2026-02-20", "close": 89.03, "volume": 779958.0}, {"date": "2026-02-23", "close": 87.59, "volume": 701350.0}, {"date": "2026-02-24", "close": 87.57, "volume": 511042.0}, {"date": "2026-02-25", "close": 88.48, "volume": 720454.0}, {"date": "2026-02-26", "close": 89.03, "volume": 590392.0}, {"date": "2026-02-27", "close": 91.03, "volume": 813363.0}, {"date": "2026-03-02", "close": 92.66, "volume": 790610.0}, {"date": "2026-03-03", "close": 92.92, "volume": 913586.0}, {"date": "2026-03-04", "close": 93.53, "volume": 773984.0}, {"date": "2026-03-05", "close": 92.79, "volume": 682412.0}, {"date": "2026-03-06", "close": 92.93, "volume": 797588.0}, {"date": "2026-03-09", "close": 92.89, "volume": 962616.0}, {"date": "2026-03-10", "close": 91.17, "volume": 697267.0}, {"date": "2026-03-11", "close": 92.41, "volume": 632736.0}, {"date": "2026-03-12", "close": 93.74, "volume": 843701.0}, {"date": "2026-03-13", "close": 96.3, "volume": 812334.0}, {"date": "2026-03-16", "close": 94.61, "volume": 826363.0}, {"date": "2026-03-17", "close": 93.45, "volume": 684308.0}, {"date": "2026-03-18", "close": 92.4, "volume": 683227.0}, {"date": "2026-03-19", "close": 93.47, "volume": 776430.0}, {"date": "2026-03-20", "close": 91.7, "volume": 2547540.0}, {"date": "2026-03-23", "close": 93.06, "volume": 926161.0}, {"date": "2026-03-24", "close": 94.78, "volume": 913729.0}, {"date": "2026-03-25", "close": 94.4, "volume": 794898.0}, {"date": "2026-03-26", "close": 94.68, "volume": 548450.0}, {"date": "2026-03-27", "close": 95.29, "volume": 550310.0}, {"date": "2026-03-30", "close": 94.99, "volume": 533741.0}, {"date": "2026-03-31", "close": 93.96, "volume": 1146945.0}, {"date": "2026-04-01", "close": 92.87, "volume": 661235.0}, {"date": "2026-04-02", "close": 94.44, "volume": 586837.0}, {"date": "2026-04-06", "close": 94.4, "volume": 378174.0}, {"date": "2026-04-07", "close": 95.98, "volume": 642388.0}, {"date": "2026-04-08", "close": 95.58, "volume": 865669.0}, {"date": "2026-04-09", "close": 95.03, "volume": 539086.0}, {"date": "2026-04-10", "close": 93.95, "volume": 410592.0}, {"date": "2026-04-13", "close": 91.24, "volume": 682828.0}, {"date": "2026-04-14", "close": 90.01, "volume": 511315.0}, {"date": "2026-04-15", "close": 89.49, "volume": 1142290.0}, {"date": "2026-04-16", "close": 89.15, "volume": 464352.0}, {"date": "2026-04-17", "close": 87.51, "volume": 752698.0}, {"date": "2026-04-20", "close": 86.67, "volume": 697994.0}, {"date": "2026-04-21", "close": 86.26, "volume": 835259.0}, {"date": "2026-04-22", "close": 86.95, "volume": 779563.0}, {"date": "2026-04-23", "close": 89.15, "volume": 730754.0}, {"date": "2026-04-24", "close": 88.18, "volume": 604246.0}, {"date": "2026-04-27", "close": 88.85, "volume": 549290.0}, {"date": "2026-04-28", "close": 89.22, "volume": 655161.0}, {"date": "2026-04-29", "close": 88.07, "volume": 1308836.0}, {"date": "2026-04-30", "close": 84.38, "volume": 1863353.0}, {"date": "2026-05-01", "close": 82.98, "volume": 1331713.0}, {"date": "2026-05-04", "close": 83.02, "volume": 682370.0}, {"date": "2026-05-05", "close": 82.04, "volume": 724206.0}, {"date": "2026-05-06", "close": 81.51, "volume": 999592.0}, {"date": "2026-05-07", "close": 80.22, "volume": 1178486.0}, {"date": "2026-05-08", "close": 79.52, "volume": 739269.0}, {"date": "2026-05-11", "close": 79.44, "volume": 566414.0}, {"date": "2026-05-12", "close": 80.4, "volume": 655330.0}, {"date": "2026-05-13", "close": 80.66, "volume": 808331.0}, {"date": "2026-05-14", "close": 81.51, "volume": 817543.0}, {"date": "2026-05-15", "close": 81.23, "volume": 910576.0}, {"date": "2026-05-18", "close": 82.94, "volume": 954164.0}, {"date": "2026-05-19", "close": 84.6, "volume": 945543.0}, {"date": "2026-05-20", "close": 82.23, "volume": 1266449.0}, {"date": "2026-05-21", "close": 81.27, "volume": 2116501.0}, {"date": "2026-05-22", "close": 80.92, "volume": 739227.0}, {"date": "2026-05-26", "close": 79.84, "volume": 577382.0}, {"date": "2026-05-27", "close": 78.3, "volume": 733943.0}, {"date": "2026-05-28", "close": 78.12, "volume": 650954.0}, {"date": "2026-05-29", "close": 77.25, "volume": 923364.0}, {"date": "2026-06-01", "close": 76.94, "volume": 656897.0}, {"date": "2026-06-02", "close": 76.44, "volume": 993408.0}, {"date": "2026-06-03", "close": 77.45, "volume": 858136.0}, {"date": "2026-06-04", "close": 77.31, "volume": 737598.0}, {"date": "2026-06-05", "close": 77.42, "volume": 624976.0}, {"date": "2026-06-08", "close": 76.35, "volume": 475459.0}, {"date": "2026-06-09", "close": 76.81, "volume": 603988.0}, {"date": "2026-06-10", "close": 77.13, "volume": 702275.0}, {"date": "2026-06-11", "close": 76.8, "volume": 636188.0}, {"date": "2026-06-12", "close": 77.55, "volume": 553190.0}, {"date": "2026-06-15", "close": 76.84, "volume": 540919.0}, {"date": "2026-06-16", "close": 76.78, "volume": 526363.0}, {"date": "2026-06-17", "close": 75.94, "volume": 565718.0}, {"date": "2026-06-18", "close": 75.89, "volume": 893133.0}, {"date": "2026-06-22", "close": 76.12, "volume": 850730.0}, {"date": "2026-06-23", "close": 77.07, "volume": 618078.0}, {"date": "2026-06-24", "close": 76.63, "volume": 607123.0}, {"date": "2026-06-25", "close": 76.51, "volume": 783947.0}, {"date": "2026-06-26", "close": 78.45, "volume": 1621645.0}, {"date": "2026-06-29", "close": 78.58, "volume": 825008.0}, {"date": "2026-06-30", "close": 77.21, "volume": 729466.0}, {"date": "2026-07-01", "close": 77.5, "volume": 696725.0}, {"date": "2026-07-02", "close": 79.34, "volume": 677871.0}, {"date": "2026-07-06", "close": 78.23, "volume": 555648.0}, {"date": "2026-07-07", "close": 80.04, "volume": 671347.0}, {"date": "2026-07-08", "close": 79.01, "volume": 700818.0}, {"date": "2026-07-09", "close": 79.02, "volume": 690582.0}, {"date": "2026-07-10", "close": 79.1, "volume": 584578.0}, {"date": "2026-07-13", "close": 80.91, "volume": 659103.0}, {"date": "2026-07-14", "close": 79.86, "volume": 545913.0}, {"date": "2026-07-15", "close": 79.99, "volume": 629892.0}, {"date": "2026-07-16", "close": 81.64, "volume": 976357.0}, {"date": "2026-07-17", "close": 80.94, "volume": 878583.0}, {"date": "2026-07-20", "close": 81.16, "volume": 602118.0}, {"date": "2026-07-21", "close": 80.88, "volume": 510024.0}, {"date": "2026-07-22", "close": 82.86, "volume": 546781.0}, {"date": "2026-07-23", "close": 82.06, "volume": 624186.0}, {"date": "2026-07-24", "close": 82.49, "volume": 492611.0}, {"date": "2026-07-27", "close": 80.74, "volume": 410658.0}, {"date": "2026-07-28", "close": 81.39, "volume": 667869.0}, {"date": "2026-07-29", "close": 80.94, "volume": 1130712.0}, {"date": "2026-07-30", "close": 82.47, "volume": 1017217.0}, {"date": "2026-07-31", "close": 82.31, "volume": 1264980.0}, {"date": "2026-08-03", "close": 82.76, "volume": 914753.0}, {"date": "2026-08-04", "close": 81.59, "volume": 667497.0}, {"date": "2026-08-05", "close": 78.9, "volume": 895866.0}, {"date": "2026-08-06", "close": 80.63, "volume": 646777.0}, {"date": "2026-08-07", "close": 80.54, "volume": 673688.0}], "refreshing": true}