{"ticker": "OII", "overview": {"cik": "73756", "ticker": "OII", "name": "OCEANEERING INTERNATIONAL INC", "industry": "Oil & Gas Field Services, NEC", "country": "United States", "sic": "1389", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001345929-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000073756-26-000144", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000799", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000073756-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001240855-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000073756-26-000141", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005463", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005459", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005448", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "8-K OCEANEERING INTERNATIONAL INC INVESTOR PRESENTATION 2Q2026", "accession": "0000073756-26-000138", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "10-Q OCEANEERING INTERNATIONAL, INC. 2Q 2026", "accession": "0000073756-26-000136", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "8-K OCEANEERING INTERNATIONAL 2Q 2026 EARNINGS RELEASE", "accession": "0000073756-26-000134", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "8-K OCEANEERING JULY 6 DEBT CLOSING", "accession": "0000073756-26-000127", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001730316-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004969", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "11-K OCEANEERING RETIREMENT INVESTMENT PLAN 2025", "accession": "0000073756-26-000123", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "8-K OCEANEERING PRIVATE OFFERING PRICING", "accession": "0000073756-26-000121", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "8-K OCEANEERING INTERNATIONAL INC SR NOTES OFFERING", "accession": "0000073756-26-000117", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "SD OCEANEERING INTERNATIONAL INC 2025", "accession": "0000073756-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001550150-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000073756-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000073756-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000073756-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000073756-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000073756-26-000102", "price_sensitive": false}]}, "description": "OCEANEERING INTERNATIONAL INC trades as OII on the NYSE and is registered in the United States, classified under Oil & Gas Field Services, NEC (SIC 1389). Privy Trades holds 782 insider filings for the company, from January 2004 to August 2026. Across those, 37 insiders disclosed 26 open-market purchases totalling $2.11M against 240 sales totalling $202.83M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 26, "buy_sum": 2110914.5183, "sell_n": 240, "sell_sum": 202829125.0929, "net": -200718210.5746, "insiders": 37, "first_date": "2004-01-08", "last_date": "2026-08-07"}, "metrics": {"ticker": "OII", "has_prices": true, "as_of": "2026-08-14", "last": 52.2, "prev_close": 51.35, "change": 0.8500000000000014, "change_pct": 0.016553067185978605, "session_volume": 447834.0, "vwap_5": 51.246396589179014, "vwap_20": 49.14940547765977, "vwap_60": 42.592604486021045, "vwap_250": 33.69964421423054, "high_52w": 52.73, "low_52w": 22.61, "avg_volume_20": 1129268.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001345929-26-000035", "src": "13DG", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Brown Advisory Inc", "who_key": "BROWN ADVISORY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "BROWN ADVISORY INC moves to a 5.09% passive stake in OII", "source_url": "https://www.sec.gov/Archives/edgar/data/1345929/0001345929-26-000035-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0000073756-26-000144", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Paul B. Murphy Jr", "who_key": "MURPHY PAUL B JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 483690.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Board member offloads $484K of OII", "source_url": "https://www.sec.gov/Archives/edgar/data/1185201/000007375626000144/0000073756-26-000144-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126219}, {"id": "0000073756-26-000142", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Christopher J. Dyer", "who_key": "DYER CHRISTOPHER J", "role": "SVP, OPGroup", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 57180.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider sells $57K of OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000142/0000073756-26-000142-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137739}, {"id": "0001240855-26-000005", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "M. Kevin McEvoy", "who_key": "MCEVOY M KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 143775.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director sells $144K of OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085526000005/0001240855-26-000005-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137739}, {"id": "0000073756-26-000141", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Earl Childress", "who_key": "Childress Earl", "role": "SVP, Chief Commercial Ofc.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 593314.514, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider offloads $593K of OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000141/0000073756-26-000141-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137739}, {"id": "0001730316-26-000004", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Deanna L. Goodwin", "who_key": "GOODWIN DEANNA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 284830.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Boardroom sells $285K of OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000173031626000004/0001730316-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "0001550150-26-000007", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Roderick A. Larson", "who_key": "LARSON RODERICK A.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 191350.00000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CEO sells $191K of OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000155015026000007/0001550150-26-000007-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242859}, {"id": "0000073756-26-000098", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "William B. Berry", "who_key": "BERRY WILLIAM B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000098/0000073756-26-000098-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0000073756-26-000099", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Karen H. Beachy", "who_key": "Beachy Karen H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000099/0000073756-26-000099-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0000073756-26-000100", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Deanna L. Goodwin", "who_key": "GOODWIN DEANNA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000100/0000073756-26-000100-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0000073756-26-000101", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "M. Kevin McEvoy", "who_key": "MCEVOY M KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000101/0000073756-26-000101-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0000073756-26-000102", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Paul B. Murphy Jr", "who_key": "MURPHY PAUL B JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000102/0000073756-26-000102-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0000073756-26-000103", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Reema Poddar", "who_key": "Poddar Reema", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000103/0000073756-26-000103-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0000073756-26-000104", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Jon Erik Reinhardsen", "who_key": "Reinhardsen Jon Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000104/0000073756-26-000104-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0000073756-26-000105", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Steven A. Webster", "who_key": "WEBSTER STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000105/0000073756-26-000105-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0000073756-26-000106", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Roger W. Jenkins", "who_key": "Jenkins Roger W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on OII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000106/0000073756-26-000106-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0000073756-26-000088", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Martin J. McDonald", "who_key": "MCDONALD MARTIN J", "role": "SVP, Subsea Robotics", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2690131.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider sells $2.7M of OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000088/0000073756-26-000088-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250059}, {"id": "13DG-0000093751-26-000276", "src": "13DG", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Oceaneering International Inc", "who_key": "OCEANEERING INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "OCEANEERING INTERNATIONAL INC takes a 5.1% passive stake in OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/0000093751-26-000276-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "13DG-0002100119-26-000903", "src": "13DG", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Oceaneering International Inc", "who_key": "OCEANEERING INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "OCEANEERING INTERNATIONAL INC takes a 5.26% passive stake in OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/0002100119-26-000903-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002100121-26-000601", "src": "13DG", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Oceaneering International Inc", "who_key": "OCEANEERING INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "OCEANEERING INTERNATIONAL INC crosses 5% of OII (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/0002100121-26-000601-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-001983", "src": "13DG", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Oceaneering International Inc", "who_key": "OCEANEERING INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "OCEANEERING INTERNATIONAL INC adjusts its stake in OII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/0000102909-26-001983-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "0001240855-26-000002", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "M. Kevin McEvoy", "who_key": "MCEVOY M KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 905663.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "A director trims OII: $906K", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085526000002/0001240855-26-000002-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340779}, {"id": "0000073756-26-000047", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Leonardo P. Granato", "who_key": "GRANATO LEONARDO P", "role": "SVP, IMDS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 368584.73, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Someone inside OII is selling \u2014 $369K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000047/0000073756-26-000047-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359499}, {"id": "0000073756-26-000051", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Holly Kriendler", "who_key": "Kriendler Holly", "role": "SVP, Chief H.R. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 933457.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $933K of OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000051/0000073756-26-000051-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359499}, {"id": "0000073756-26-000055", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Benjamin Laura", "who_key": "Laura Benjamin", "role": "SVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1432774.216, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Big sell in OII \u2014 A top exec offloads $1.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000055/0000073756-26-000055-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359499}, {"id": "0001806032-26-000002", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Karen H. Beachy", "who_key": "Beachy Karen H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 366617.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "A director trims OII: $367K", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000180603226000002/0001806032-26-000002-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360939}, {"id": "0002001487-26-000002", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Catherine E. Dunn", "who_key": "Dunn Catherine E", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 341581.77, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "C-suite trims OII: $342K", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000200148726000002/0002001487-26-000002-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360939}, {"id": "0000073756-26-000045", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Christopher J. Dyer", "who_key": "DYER CHRISTOPHER J", "role": "SVP, OPGroup", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 228480.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider offloads $228K of OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000045/0000073756-26-000045-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360939}, {"id": "0000073756-26-000049", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Shaun Roedel", "who_key": "Roedel Shaun", "role": "SVP, Mfd. Prods.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 76933.73999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on OII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000049/0000073756-26-000049-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360939}, {"id": "0000073756-26-000053", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Earl Childress", "who_key": "Childress Earl", "role": "SVP, Chief Commercial Ofc.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 842398.3799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $842K of OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375626000053/0000073756-26-000053-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360939}], "recent_buys": [{"id": "0001537854-22-000031", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Steven A. Webster", "who_key": "WEBSTER STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 83372.3583, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "A director backs OII with $83K", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785422000031/0001537854-22-000031-index.htm", "trade_date": "2022-09-29", "timestamp": "2022-09-29", "mins": 2153739}, {"id": "0001537854-22-000030", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Earl Childress", "who_key": "Childress Earl", "role": "Sr. V.P., Chief Commercial Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 79157.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "OII draws $79K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785422000030/0001537854-22-000030-index.htm", "trade_date": "2022-09-29", "timestamp": "2022-09-29", "mins": 2153739}, {"id": "0001537854-22-000027", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Steven A. Webster", "who_key": "WEBSTER STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 191675.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "The whole bench is buying OII \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785422000027/0001537854-22-000027-index.htm", "trade_date": "2022-09-27", "timestamp": "2022-09-27", "mins": 2156619}, {"id": "0001537854-22-000025", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Karen H. Beachy", "who_key": "Beachy Karen H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19799.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "The whole bench is buying OII \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785422000025/0001537854-22-000025-index.htm", "trade_date": "2022-09-23", "timestamp": "2022-09-23", "mins": 2162379}, {"id": "0001537854-22-000023", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Steven A. Webster", "who_key": "WEBSTER STEVEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 218052.49999999997, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "4 insiders pile into OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785422000023/0001537854-22-000023-index.htm", "trade_date": "2022-06-23", "timestamp": "2022-06-23", "mins": 2294859}, {"id": "0001537854-20-000109", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "M. Kevin McEvoy", "who_key": "MCEVOY M KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91500.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "The whole bench is buying OII \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785420000109/0001537854-20-000109-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488619}, {"id": "0001537854-20-000108", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Stephen P. Barrett", "who_key": "BARRETT STEPHEN P", "role": "Sr. V.P.,  Asset Integrity", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 23359.899999999998, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "OII draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785420000108/0001537854-20-000108-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488619}, {"id": "0001537854-20-000107", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Eric A. Silva", "who_key": "SILVA ERIC A", "role": "Sr. VP, Operations Support", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 50505.65, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "OII draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785420000107/0001537854-20-000107-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488619}, {"id": "0001537854-20-000100", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "David K. Lawrence", "who_key": "Lawrence David K", "role": "Sr. V.P., Gen.Counsel and Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 26392.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "OII draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785420000100/0001537854-20-000100-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492939}, {"id": "0001537854-20-000099", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Philip G. Beierl", "who_key": "Beierl Philip G", "role": "SVP, Advanced Technologies", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 28000.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "The whole bench is buying OII \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785420000099/0001537854-20-000099-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492939}, {"id": "0001537854-20-000095", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Earl Childress", "who_key": "Childress Earl", "role": "Sr. V.P. Business Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 65457.0, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "That makes 9 insiders into OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785420000095/0001537854-20-000095-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497259}, {"id": "0001537854-20-000091", "src": "INSIDERS", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Witland J. LeBlanc Jr.", "who_key": "LeBlanc Witland J Jr.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9290.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "11 insiders pile into OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785420000091/0001537854-20-000091-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497259}], "institutional": [{"id": "13DG-0001345929-26-000035", "src": "13DG", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Brown Advisory Inc", "who_key": "BROWN ADVISORY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "BROWN ADVISORY INC moves to a 5.09% passive stake in OII", "source_url": "https://www.sec.gov/Archives/edgar/data/1345929/0001345929-26-000035-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0000093751-26-000276", "src": "13DG", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Oceaneering International Inc", "who_key": "OCEANEERING INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "OCEANEERING INTERNATIONAL INC takes a 5.1% passive stake in OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/0000093751-26-000276-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "13DG-0002100119-26-000903", "src": "13DG", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Oceaneering International Inc", "who_key": "OCEANEERING INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "OCEANEERING INTERNATIONAL INC takes a 5.26% passive stake in OII", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/0002100119-26-000903-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002100121-26-000601", "src": "13DG", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Oceaneering International Inc", "who_key": "OCEANEERING INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "OCEANEERING INTERNATIONAL INC crosses 5% of OII (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/0002100121-26-000601-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-001983", "src": "13DG", "ticker": "OII", "cik": "73756", "company": "OCEANEERING INTERNATIONAL INC", "company_raw": "OCEANEERING INTERNATIONAL INC", "who": "Oceaneering International Inc", "who_key": "OCEANEERING INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "OCEANEERING INTERNATIONAL INC adjusts its stake in OII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/73756/0000102909-26-001983-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "Oceaneering International, Inc. Common Stock", "new_value": "OCEANEERING INTERNATIONAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000073756", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000073756", "applied": 1, "detected_at": "2026-10-26T18:52:09.784887"}]}, "key_people": [{"who": "John R. Huff", "who_key": "HUFF JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 71204572.37, "net": -71204572.37, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8833980.0, "date": "2015-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785415000108/0001537854-15-000108-index.htm"}, {"action": "SELL", "amount": 8833980.0, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785415000104/0001537854-15-000104-index.htm"}, {"action": "SELL", "amount": 6448104.22, "date": "2012-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000088/0001537854-12-000088-index.htm"}, {"action": "SELL", "amount": 1390116.0, "date": "2009-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000090/0001240857-09-000090-index.htm"}, {"action": "SELL", "amount": 1019938.2, "date": "2009-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000076/0001240857-09-000076-index.htm"}, {"action": "SELL", "amount": 3036240.0, "date": "2008-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085708000049/0001240857-08-000049-index.htm"}, {"action": "SELL", "amount": 3983968.81, "date": "2007-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000089/0001240857-07-000089-index.htm"}, {"action": "SELL", "amount": 2268980.14, "date": "2007-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000087/0001240857-07-000087-index.htm"}, {"action": "SELL", "amount": 2720999.0, "date": "2007-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000055/0001240857-07-000055-index.htm"}, {"action": "SELL", "amount": 341305.0, "date": "2007-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000056/0001240857-07-000056-index.htm"}, {"action": "SELL", "amount": 1095363.0, "date": "2006-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000115/0001240857-06-000115-index.htm"}, {"action": "SELL", "amount": 3616433.0, "date": "2006-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000107/0001240857-06-000107-index.htm"}, {"action": "SELL", "amount": 616888.0, "date": "2006-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000108/0001240857-06-000108-index.htm"}, {"action": "SELL", "amount": 963796.0, "date": "2006-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000041/0001240857-06-000041-index.htm"}, {"action": "SELL", "amount": 963796.0, "date": "2006-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000065/0001240857-06-000065-index.htm"}, {"action": "SELL", "amount": 2563305.0, "date": "2005-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000075/0001240857-05-000075-index.htm"}, {"action": "SELL", "amount": 1640277.0, "date": "2005-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000073/0001240857-05-000073-index.htm"}, {"action": "SELL", "amount": 2200861.0, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000063/0001240857-05-000063-index.htm"}, {"action": "SELL", "amount": 2524588.0, "date": "2005-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000042/0001240857-05-000042-index.htm"}, {"action": "SELL", "amount": 2006013.0, "date": "2005-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000005/0001240857-05-000005-index.htm"}, {"action": "SELL", "amount": 1877927.0, "date": "2004-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000131/0001240857-04-000131-index.htm"}, {"action": "SELL", "amount": 1923542.0, "date": "2004-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000123/0001240857-04-000123-index.htm"}, {"action": "SELL", "amount": 1319636.0, "date": "2004-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000105/0001240857-04-000105-index.htm"}, {"action": "SELL", "amount": 695781.0, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000101/0001240857-04-000101-index.htm"}, {"action": "SELL", "amount": 1528156.0, "date": "2004-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000098/0001240857-04-000098-index.htm"}], "latest": {"action": "SELL", "amount": 8833980.0, "date": "2015-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785415000108/0001537854-15-000108-index.htm"}}, {"who": "T. Jay Collins", "who_key": "COLLINS T JAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 32657061.774, "net": -32657061.774, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 74400.0, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785420000127/0001537854-20-000127-index.htm"}, {"action": "SELL", "amount": 9873.282, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000089924320024285/0000899243-20-024285-index.htm"}, {"action": "SELL", "amount": 443845.622, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785418000088/0001537854-18-000088-index.htm"}, {"action": "SELL", "amount": 660839.53, "date": "2016-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785416000214/0001537854-16-000214-index.htm"}, {"action": "SELL", "amount": 1356750.0, "date": "2014-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785414000061/0001537854-14-000061-index.htm"}, {"action": "SELL", "amount": 882888.0, "date": "2013-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785413000080/0001537854-13-000080-index.htm"}, {"action": "SELL", "amount": 882888.0, "date": "2013-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785413000084/0001537854-13-000084-index.htm"}, {"action": "SELL", "amount": 2484817.42, "date": "2013-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785413000071/0001537854-13-000071-index.htm"}, {"action": "SELL", "amount": 1508111.77, "date": "2012-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000069/0001537854-12-000069-index.htm"}, {"action": "SELL", "amount": 1594737.0, "date": "2012-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000066/0001537854-12-000066-index.htm"}, {"action": "SELL", "amount": 1143498.55, "date": "2009-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000126/0001240857-09-000126-index.htm"}, {"action": "SELL", "amount": 1083517.75, "date": "2009-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000116/0001240857-09-000116-index.htm"}, {"action": "SELL", "amount": 678914.13, "date": "2009-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000118/0001240857-09-000118-index.htm"}, {"action": "SELL", "amount": 2801987.0, "date": "2009-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000078/0001240857-09-000078-index.htm"}, {"action": "SELL", "amount": 823768.0, "date": "2007-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000080/0001240857-07-000080-index.htm"}, {"action": "SELL", "amount": 1835782.0, "date": "2007-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000081/0001240857-07-000081-index.htm"}, {"action": "SELL", "amount": 1174182.0, "date": "2007-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000082/0001240857-07-000082-index.htm"}, {"action": "SELL", "amount": 653674.0, "date": "2006-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000114/0001240857-06-000114-index.htm"}, {"action": "SELL", "amount": 3335481.0, "date": "2006-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000079/0001240857-06-000079-index.htm"}, {"action": "SELL", "amount": 581523.0, "date": "2006-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000037/0001240857-06-000037-index.htm"}, {"action": "SELL", "amount": 581523.0, "date": "2006-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000070/0001240857-06-000070-index.htm"}, {"action": "SELL", "amount": 762493.0, "date": "2005-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000079/0001240857-05-000079-index.htm"}, {"action": "SELL", "amount": 1057210.0, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000056/0001240857-05-000056-index.htm"}, {"action": "SELL", "amount": 356922.72, "date": "2005-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000050/0001240857-05-000050-index.htm"}, {"action": "SELL", "amount": 556500.0, "date": "2004-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000136/0001240857-04-000136-index.htm"}], "latest": {"action": "SELL", "amount": 74400.0, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785420000127/0001537854-20-000127-index.htm"}}, {"who": "M. Kevin McEvoy", "who_key": "MCEVOY M KEVIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 91500.0, "sold": 19759354.82, "net": -19667854.82, "trades": 26, "top_score": 40.6, "lean": "selling", "history": [{"action": "SELL", "amount": 143775.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085526000005/0001240855-26-000005-index.htm"}, {"action": "SELL", "amount": 905663.06, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085526000002/0001240855-26-000002-index.htm"}, {"action": "SELL", "amount": 252711.0, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000007375624000138/0000073756-24-000138-index.htm"}, {"action": "SELL", "amount": 39286.1, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785421000074/0001537854-21-000074-index.htm"}, {"action": "SELL", "amount": 155367.08, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785421000072/0001537854-21-000072-index.htm"}, {"action": "SELL", "amount": 452850.0, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785421000063/0001537854-21-000063-index.htm"}, {"action": "SELL", "amount": 630332.25, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785421000058/0001537854-21-000058-index.htm"}, {"action": "SELL", "amount": 993541.344, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785421000060/0001537854-21-000060-index.htm"}, {"action": "SELL", "amount": 216254.076, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785420000125/0001537854-20-000125-index.htm"}, {"action": "BUY", "amount": 91500.0, "date": "2020-03-16", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785420000109/0001537854-20-000109-index.htm"}, {"action": "SELL", "amount": 1096945.3, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785413000087/0001537854-13-000087-index.htm"}, {"action": "SELL", "amount": 2345922.0, "date": "2012-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000078/0001537854-12-000078-index.htm"}, {"action": "SELL", "amount": 1585593.61, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000097/0001240857-09-000097-index.htm"}, {"action": "SELL", "amount": 1246250.0, "date": "2009-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000080/0001240857-09-000080-index.htm"}, {"action": "SELL", "amount": 2167606.0, "date": "2007-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000083/0001240857-07-000083-index.htm"}, {"action": "SELL", "amount": 135128.0, "date": "2007-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000084/0001240857-07-000084-index.htm"}, {"action": "SELL", "amount": 458084.0, "date": "2006-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000121/0001240857-06-000121-index.htm"}, {"action": "SELL", "amount": 1659477.0, "date": "2006-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000075/0001240857-06-000075-index.htm"}, {"action": "SELL", "amount": 824770.0, "date": "2006-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000026/0001240857-06-000026-index.htm"}, {"action": "SELL", "amount": 1112796.0, "date": "2005-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000068/0001240857-05-000068-index.htm"}, {"action": "SELL", "amount": 764505.0, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000058/0001240857-05-000058-index.htm"}, {"action": "SELL", "amount": 798003.0, "date": "2005-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000008/0001240857-05-000008-index.htm"}, {"action": "SELL", "amount": 115530.0, "date": "2004-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000125/0001240857-04-000125-index.htm"}, {"action": "SELL", "amount": 737236.0, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000095/0001240857-04-000095-index.htm"}, {"action": "SELL", "amount": 776443.0, "date": "2004-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000069/0001240857-04-000069-index.htm"}], "latest": {"action": "SELL", "amount": 143775.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085526000005/0001240855-26-000005-index.htm"}}, {"who": "Marvin J. Migura", "who_key": "MIGURA MARVIN J", "role": "Exec. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15212418.7929, "net": -15212418.7929, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 768129.5886000001, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785413000078/0001537854-13-000078-index.htm"}, {"action": "SELL", "amount": 2489955.36, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000080/0001537854-12-000080-index.htm"}, {"action": "SELL", "amount": 297824.48, "date": "2009-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000130/0001240857-09-000130-index.htm"}, {"action": "SELL", "amount": 655230.65, "date": "2009-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000112/0001240857-09-000112-index.htm"}, {"action": "SELL", "amount": 369069.89, "date": "2009-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000087/0001240857-09-000087-index.htm"}, {"action": "SELL", "amount": 769992.8683, "date": "2009-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000082/0001240857-09-000082-index.htm"}, {"action": "SELL", "amount": 2251111.956, "date": "2007-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000085/0001240857-07-000085-index.htm"}, {"action": "SELL", "amount": 436000.0, "date": "2006-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000119/0001240857-06-000119-index.htm"}, {"action": "SELL", "amount": 1447655.5, "date": "2006-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000083/0001240857-06-000083-index.htm"}, {"action": "SELL", "amount": 86220.0, "date": "2006-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000072/0001240857-06-000072-index.htm"}, {"action": "SELL", "amount": 63750.0, "date": "2006-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000047/0001240857-06-000047-index.htm"}, {"action": "SELL", "amount": 392673.0, "date": "2006-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000035/0001240857-06-000035-index.htm"}, {"action": "SELL", "amount": 392673.0, "date": "2006-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000067/0001240857-06-000067-index.htm"}, {"action": "SELL", "amount": 527845.0, "date": "2005-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000083/0001240857-05-000083-index.htm"}, {"action": "SELL", "amount": 694008.0, "date": "2005-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000057/0001240857-05-000057-index.htm"}, {"action": "SELL", "amount": 999178.0, "date": "2005-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000044/0001240857-05-000044-index.htm"}, {"action": "SELL", "amount": 380018.0, "date": "2004-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000121/0001240857-04-000121-index.htm"}, {"action": "SELL", "amount": 376465.0, "date": "2004-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000112/0001240857-04-000112-index.htm"}, {"action": "SELL", "amount": 433286.5, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000094/0001240857-04-000094-index.htm"}, {"action": "SELL", "amount": 1066304.0, "date": "2004-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000063/0001240857-04-000063-index.htm"}, {"action": "SELL", "amount": 315028.0, "date": "2004-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000036/0001240857-04-000036-index.htm"}], "latest": {"action": "SELL", "amount": 768129.5886000001, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785413000078/0001537854-13-000078-index.htm"}}, {"who": "D. Michael Hughes", "who_key": "HUGHES D MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 808482.12, "sold": 11981207.17, "net": -11172725.05, "trades": 21, "top_score": 49.7, "lean": "selling", "history": [{"action": "BUY", "amount": 312683.44, "date": "2013-02-26", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785413000069/0001537854-13-000069-index.htm"}, {"action": "SELL", "amount": 207838.4, "date": "2012-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000097/0001537854-12-000097-index.htm"}, {"action": "SELL", "amount": 1050005.1, "date": "2012-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000095/0001537854-12-000095-index.htm"}, {"action": "SELL", "amount": 503938.0, "date": "2012-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000076/0001537854-12-000076-index.htm"}, {"action": "SELL", "amount": 1005266.9, "date": "2012-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000074/0001537854-12-000074-index.htm"}, {"action": "SELL", "amount": 57000.0, "date": "2012-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000055/0001537854-12-000055-index.htm"}, {"action": "BUY", "amount": 495798.68, "date": "2010-05-11", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085710000031/0001240857-10-000031-index.htm"}, {"action": "SELL", "amount": 672946.5, "date": "2009-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000128/0001240857-09-000128-index.htm"}, {"action": "SELL", "amount": 3200980.56, "date": "2007-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000062/0001240857-07-000062-index.htm"}, {"action": "SELL", "amount": 1402048.95, "date": "2007-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000047/0001240857-07-000047-index.htm"}, {"action": "SELL", "amount": 1694535.76, "date": "2007-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000048/0001240857-07-000048-index.htm"}, {"action": "SELL", "amount": 829316.0, "date": "2006-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000111/0001240857-06-000111-index.htm"}, {"action": "SELL", "amount": 264006.0, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000061/0001240857-05-000061-index.htm"}, {"action": "SELL", "amount": 240297.0, "date": "2005-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000047/0001240857-05-000047-index.htm"}, {"action": "SELL", "amount": 479048.0, "date": "2005-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000006/0001240857-05-000006-index.htm"}, {"action": "SELL", "amount": 62200.0, "date": "2004-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000068/0001240857-04-000068-index.htm"}, {"action": "SELL", "amount": 62300.0, "date": "2004-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000065/0001240857-04-000065-index.htm"}, {"action": "SELL", "amount": 60300.0, "date": "2004-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000052/0001240857-04-000052-index.htm"}, {"action": "SELL", "amount": 60480.0, "date": "2004-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000044/0001240857-04-000044-index.htm"}, {"action": "SELL", "amount": 63000.0, "date": "2004-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000035/0001240857-04-000035-index.htm"}, {"action": "SELL", "amount": 65700.0, "date": "2004-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000023/0001240857-04-000023-index.htm"}], "latest": {"action": "BUY", "amount": 312683.44, "date": "2013-02-26", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785413000069/0001537854-13-000069-index.htm"}}, {"who": "George R. Haubenreich Jr", "who_key": "HAUBENREICH GEORGE R JR", "role": "Sr.V.P., Gen. Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12175942.557, "net": -12175942.557, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 580004.0, "date": "2009-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000110/0001240857-09-000110-index.htm"}, {"action": "SELL", "amount": 1437132.101, "date": "2009-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000084/0001240857-09-000084-index.htm"}, {"action": "SELL", "amount": 2251121.956, "date": "2007-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000086/0001240857-07-000086-index.htm"}, {"action": "SELL", "amount": 436000.0, "date": "2006-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000118/0001240857-06-000118-index.htm"}, {"action": "SELL", "amount": 1447655.5, "date": "2006-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000082/0001240857-06-000082-index.htm"}, {"action": "SELL", "amount": 148756.0, "date": "2006-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000043/0001240857-06-000043-index.htm"}, {"action": "SELL", "amount": 148756.0, "date": "2006-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000068/0001240857-06-000068-index.htm"}, {"action": "SELL", "amount": 387443.0, "date": "2006-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000036/0001240857-06-000036-index.htm"}, {"action": "SELL", "amount": 387443.0, "date": "2006-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000069/0001240857-06-000069-index.htm"}, {"action": "SELL", "amount": 510000.0, "date": "2005-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000077/0001240857-05-000077-index.htm"}, {"action": "SELL", "amount": 679754.0, "date": "2005-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000065/0001240857-05-000065-index.htm"}, {"action": "SELL", "amount": 1000028.0, "date": "2005-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000045/0001240857-05-000045-index.htm"}, {"action": "SELL", "amount": 111600.00000000001, "date": "2004-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000133/0001240857-04-000133-index.htm"}, {"action": "SELL", "amount": 379845.0, "date": "2004-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000119/0001240857-04-000119-index.htm"}, {"action": "SELL", "amount": 376868.0, "date": "2004-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000115/0001240857-04-000115-index.htm"}, {"action": "SELL", "amount": 361779.0, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000096/0001240857-04-000096-index.htm"}, {"action": "SELL", "amount": 621178.0, "date": "2004-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000059/0001240857-04-000059-index.htm"}, {"action": "SELL", "amount": 305000.0, "date": "2004-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000055/0001240857-04-000055-index.htm"}, {"action": "SELL", "amount": 605579.0, "date": "2004-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000050/0001240857-04-000050-index.htm"}], "latest": {"action": "SELL", "amount": 580004.0, "date": "2009-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000110/0001240857-09-000110-index.htm"}}, {"who": "David S. Hooker", "who_key": "HOOKER DAVID S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6895734.3102, "net": -6895734.3102, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 425613.436, "date": "2012-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000063/0001537854-12-000063-index.htm"}, {"action": "SELL", "amount": 1233288.51, "date": "2010-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085710000027/0001240857-10-000027-index.htm"}, {"action": "SELL", "amount": 450274.2797, "date": "2009-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000124/0001240857-09-000124-index.htm"}, {"action": "SELL", "amount": 476351.56, "date": "2009-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000121/0001240857-09-000121-index.htm"}, {"action": "SELL", "amount": 396601.51, "date": "2009-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000063/0001240857-09-000063-index.htm"}, {"action": "SELL", "amount": 756818.6945, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085708000038/0001240857-08-000038-index.htm"}, {"action": "SELL", "amount": 705480.12, "date": "2007-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000091/0001240857-07-000091-index.htm"}, {"action": "SELL", "amount": 1338932.91, "date": "2007-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000045/0001240857-07-000045-index.htm"}, {"action": "SELL", "amount": 133425.0, "date": "2007-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000046/0001240857-07-000046-index.htm"}, {"action": "SELL", "amount": 174480.29, "date": "2006-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085706000124/0001240857-06-000124-index.htm"}, {"action": "SELL", "amount": 67658.0, "date": "2005-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000024/0001240857-05-000024-index.htm"}, {"action": "SELL", "amount": 373653.0, "date": "2004-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000109/0001240857-04-000109-index.htm"}, {"action": "SELL", "amount": 301589.0, "date": "2004-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085704000047/0001240857-04-000047-index.htm"}, {"action": "SELL", "amount": 61568.0, "date": "2004-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085004000003/0001240850-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 425613.436, "date": "2012-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000063/0001537854-12-000063-index.htm"}}, {"who": "Jerold L. Desroche", "who_key": "DESROCHE JEROLD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5792523.318, "net": -5792523.318, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 895543.2, "date": "2012-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000101/0001537854-12-000101-index.htm"}, {"action": "SELL", "amount": 298127.344, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000083/0001537854-12-000083-index.htm"}, {"action": "SELL", "amount": 298127.344, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000086/0001537854-12-000086-index.htm"}, {"action": "SELL", "amount": 689571.78, "date": "2011-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085711000054/0001240857-11-000054-index.htm"}, {"action": "SELL", "amount": 423161.62, "date": "2009-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085709000102/0001240857-09-000102-index.htm"}, {"action": "SELL", "amount": 1380064.53, "date": "2007-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000094/0001240857-07-000094-index.htm"}, {"action": "SELL", "amount": 393600.0, "date": "2007-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000059/0001240857-07-000059-index.htm"}, {"action": "SELL", "amount": 775533.5, "date": "2007-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000043/0001240857-07-000043-index.htm"}, {"action": "SELL", "amount": 126557.0, "date": "2007-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000044/0001240857-07-000044-index.htm"}, {"action": "SELL", "amount": 67900.0, "date": "2007-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085707000054/0001240857-07-000054-index.htm"}, {"action": "SELL", "amount": 444337.0, "date": "2005-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000124085705000069/0001240857-05-000069-index.htm"}], "latest": {"action": "SELL", "amount": 895543.2, "date": "2012-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/73756/000153785412000101/0001537854-12-000101-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -483690.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001345929-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0000073756-26-000144", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001968582-26-000799", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000073756-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001240855-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000073756-26-000141", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005463", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005459", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005448", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "8-K OCEANEERING INTERNATIONAL INC INVESTOR PRESENTATION 2Q2026", "accession": "0000073756-26-000138", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-23", "title": "10-Q OCEANEERING INTERNATIONAL, INC. 2Q 2026", "accession": "0000073756-26-000136", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "8-K OCEANEERING INTERNATIONAL 2Q 2026 EARNINGS RELEASE", "accession": "0000073756-26-000134", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "8-K OCEANEERING JULY 6 DEBT CLOSING", "accession": "0000073756-26-000127", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001730316-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001959173-26-004969", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "11-K OCEANEERING RETIREMENT INVESTMENT PLAN 2025", "accession": "0000073756-26-000123", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "8-K OCEANEERING PRIVATE OFFERING PRICING", "accession": "0000073756-26-000121", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "8-K OCEANEERING INTERNATIONAL INC SR NOTES OFFERING", "accession": "0000073756-26-000117", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "SD OCEANEERING INTERNATIONAL INC 2025", "accession": "0000073756-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001550150-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000073756-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000073756-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000073756-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000073756-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000073756-26-000102", "price_sensitive": false}], "performance": {"ticker": "OII", "has_prices": true, "summary": {"n": 26, "avg": 6.956134978424324, "win_rate": 1.0, "best": 21.403433476394852, "worst": 0.810613943808533, "as_of": "2026-08-14"}, "buys": [{"who": "WEBSTER STEVEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83372.3583, "date": "2022-09-29", "score": 39.4, "ref_price": 8.1, "return": 5.444444444444445}, {"who": "Childress Earl", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. V.P., Chief Commercial Ofc", "amount": 79157.0, "date": "2022-09-29", "score": 43.7, "ref_price": 8.1, "return": 5.444444444444445}, {"who": "WEBSTER STEVEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 191675.0, "date": "2022-09-27", "score": 46.2, "ref_price": 7.71, "return": 5.770428015564202}, {"who": "Beachy Karen H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19799.0, "date": "2022-09-23", "score": 32.1, "ref_price": 7.63, "return": 5.8414154652686765}, {"who": "WEBSTER STEVEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 218052.49999999997, "date": "2022-06-23", "score": 48.1, "ref_price": 8.83, "return": 4.911664779161948}, {"who": "MCEVOY M KEVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91500.0, "date": "2020-03-16", "score": 40.6, "ref_price": 2.33, "return": 21.403433476394852}, {"who": "BARRETT STEPHEN P", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P.,  Asset Integrity", "amount": 23359.899999999998, "date": "2020-03-16", "score": 28.6, "ref_price": 2.33, "return": 21.403433476394852}, {"who": "SILVA ERIC A", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Operations Support", "amount": 50505.65, "date": "2020-03-16", "score": 37.1, "ref_price": 2.33, "return": 21.403433476394852}, {"who": "Lawrence David K", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P., Gen.Counsel and Sec.", "amount": 26392.0, "date": "2020-03-13", "score": 28.8, "ref_price": 3.23, "return": 15.160990712074305}, {"who": "Beierl Philip G", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Advanced Technologies", "amount": 28000.0, "date": "2020-03-13", "score": 33.6, "ref_price": 3.23, "return": 15.160990712074305}, {"who": "Childress Earl", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P. Business Development", "amount": 65457.0, "date": "2020-03-10", "score": 40.8, "ref_price": 4.57, "return": 10.422319474835886}, {"who": "LeBlanc Witland J Jr.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & Chief Accounting Officer", "amount": 9290.0, "date": "2020-03-10", "score": 31.6, "ref_price": 4.57, "return": 10.422319474835886}, {"who": "Curtis Alan R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. V.P. and CFO", "amount": 32706.55, "date": "2020-03-09", "score": 41.9, "ref_price": 4.81, "return": 9.852390852390853}, {"who": "LARSON RODERICK A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 50000.0, "date": "2020-03-09", "score": 45.9, "ref_price": 4.81, "return": 9.852390852390853}, {"who": "Lawrence David K", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P., Gen.Counsel and Sec.", "amount": 29986.75, "date": "2018-12-28", "score": 28.8, "ref_price": 12.03, "return": 3.3391521197007483}, {"who": "LARSON RODERICK A.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 56700.0, "date": "2018-12-21", "score": 46.6, "ref_price": 11.29, "return": 3.623560673162091}, {"who": "Curtis Alan R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. V.P. and CFO", "amount": 57500.0, "date": "2018-12-21", "score": 45.5, "ref_price": 11.29, "return": 3.623560673162091}, {"who": "SILVA ERIC A", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Operations Support", "amount": 154.01999999999998, "date": "2018-09-13", "score": 10.7, "ref_price": 26.1, "return": 1.0}, {"who": "BARRETT STEPHEN P", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P., Business Development", "amount": 24763.0, "date": "2017-05-26", "score": 27.3, "ref_price": 24.8, "return": 1.1048387096774195}, {"who": "Lawrence David K", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P., Gen.Counsel and Sec.", "amount": 2719.71, "date": "2016-06-30", "score": 31.8, "ref_price": 28.83, "return": 0.810613943808533}, {"who": "BARRETT STEPHEN P", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P., Subsea Products", "amount": 28911.02, "date": "2016-06-29", "score": 28.2, "ref_price": 28.83, "return": 0.810613943808533}, {"who": "BARRETT STEPHEN P", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P., Subsea Products", "amount": 32804.939999999995, "date": "2016-05-10", "score": 28.8, "ref_price": 28.83, "return": 0.810613943808533}, {"who": "BARRETT STEPHEN P", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P., Subsea Products", "amount": 58646.0, "date": "2016-03-09", "score": 32.7, "ref_price": 28.83, "return": 0.810613943808533}, {"who": "BARRETT STEPHEN P", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. V.P., Subsea Products", "amount": 40980.0, "date": "2015-09-15", "score": 31.4, "ref_price": 28.83, "return": 0.810613943808533}, {"who": "HUGHES D MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 312683.44, "date": "2013-02-26", "score": 47.9, "ref_price": 28.83, "return": 0.810613943808533}, {"who": "HUGHES D MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 495798.68, "date": "2010-05-11", "score": 49.7, "ref_price": 28.83, "return": 0.810613943808533}]}, "price_series": [{"date": "2016-08-08", "close": 28.83, "volume": 1405938.0}, {"date": "2016-08-09", "close": 28.49, "volume": 1066553.0}, {"date": "2016-08-10", "close": 27.73, "volume": 1073277.0}, {"date": "2016-08-11", "close": 28.6, "volume": 1244112.0}, {"date": "2016-08-12", "close": 28.41, "volume": 1967406.0}, {"date": "2016-08-15", "close": 28.8, "volume": 1010131.0}, {"date": "2016-08-16", "close": 28.35, "volume": 1400232.0}, {"date": "2016-08-17", "close": 28.59, "volume": 1271295.0}, {"date": "2016-08-18", "close": 29.29, "volume": 984092.0}, {"date": "2016-08-19", "close": 29.73, "volume": 2688732.0}, {"date": "2016-08-22", "close": 28.21, "volume": 1556223.0}, {"date": "2016-08-23", "close": 28.16, "volume": 1604307.0}, {"date": "2016-08-24", "close": 27.35, "volume": 1524321.0}, {"date": "2016-08-25", "close": 26.96, "volume": 1350641.0}, {"date": "2016-08-26", "close": 26.76, "volume": 920932.0}, {"date": "2016-08-29", "close": 27.04, "volume": 671540.0}, {"date": "2016-08-30", "close": 26.96, "volume": 882329.0}, {"date": "2016-08-31", "close": 26.52, "volume": 2583251.0}, {"date": "2016-09-01", "close": 25.73, "volume": 2001382.0}, {"date": "2016-09-02", "close": 25.91, "volume": 2044999.0}, {"date": "2016-09-06", "close": 25.98, "volume": 2087086.0}, {"date": "2016-09-07", "close": 25.43, "volume": 2762603.0}, {"date": "2016-09-08", "close": 26.45, "volume": 1987219.0}, {"date": "2016-09-09", "close": 25.49, "volume": 1812913.0}, {"date": "2016-09-12", "close": 26.14, "volume": 1970192.0}, {"date": "2016-09-13", "close": 25.52, "volume": 2893777.0}, {"date": "2016-09-14", "close": 25.38, "volume": 1917332.0}, {"date": "2016-09-15", "close": 25.42, "volume": 2108807.0}, {"date": "2016-09-16", "close": 25.26, "volume": 3026853.0}, {"date": "2016-09-19", "close": 25.14, "volume": 1072820.0}, {"date": "2016-09-20", "close": 24.62, "volume": 1075564.0}, {"date": "2016-09-21", "close": 25.31, "volume": 1267815.0}, {"date": "2016-09-22", "close": 25.61, "volume": 1832167.0}, {"date": "2016-09-23", "close": 25.19, "volume": 1430919.0}, {"date": "2016-09-26", "close": 25.1, "volume": 791020.0}, {"date": "2016-09-27", "close": 24.81, "volume": 1409296.0}, {"date": "2016-09-28", "close": 26.58, "volume": 1816959.0}, {"date": "2016-09-29", "close": 27.2, "volume": 1896005.0}, {"date": "2016-09-30", "close": 27.51, "volume": 1814343.0}, {"date": "2016-10-03", "close": 27.07, "volume": 1378832.0}, {"date": "2016-10-04", "close": 26.85, "volume": 1505990.0}, {"date": "2016-10-05", "close": 27.98, "volume": 2200854.0}, {"date": "2016-10-06", "close": 27.77, "volume": 1583248.0}, {"date": "2016-10-07", "close": 27.82, "volume": 1067162.0}, {"date": "2016-10-10", "close": 28.36, "volume": 1101115.0}, {"date": "2016-10-11", "close": 28.08, "volume": 1432000.0}, {"date": "2016-10-12", "close": 27.61, "volume": 1285020.0}, {"date": "2016-10-13", "close": 27.62, "volume": 987563.0}, {"date": "2016-10-14", "close": 27.44, "volume": 807252.0}, {"date": "2016-10-17", "close": 26.86, "volume": 1122583.0}, {"date": "2016-10-18", "close": 26.64, "volume": 1182529.0}, {"date": "2016-10-19", "close": 27.24, "volume": 1363643.0}, {"date": "2016-10-20", "close": 27.03, "volume": 1181165.0}, {"date": "2016-10-21", "close": 27.31, "volume": 975209.0}, {"date": "2016-10-24", "close": 26.65, "volume": 1282257.0}, {"date": "2016-10-25", "close": 25.86, "volume": 1490513.0}, {"date": "2016-10-26", "close": 25.53, "volume": 1446102.0}, {"date": "2016-10-27", "close": 25.45, "volume": 1780120.0}, {"date": "2016-10-28", "close": 24.01, "volume": 4968350.0}, {"date": "2016-10-31", "close": 23.8, "volume": 2272616.0}, {"date": "2016-11-01", "close": 24.18, "volume": 2325540.0}, {"date": "2016-11-02", "close": 24.25, "volume": 2264351.0}, {"date": "2016-11-03", "close": 24.08, "volume": 1805267.0}, {"date": "2016-11-04", "close": 23.2, "volume": 2851716.0}, {"date": "2016-11-07", "close": 23.25, "volume": 1297106.0}, {"date": "2016-11-08", "close": 22.75, "volume": 2371510.0}, {"date": "2016-11-09", "close": 23.4, "volume": 1939224.0}, {"date": "2016-11-10", "close": 24.07, "volume": 1673734.0}, {"date": "2016-11-11", "close": 23.4, "volume": 1971660.0}, {"date": "2016-11-14", "close": 24.32, "volume": 2425626.0}, {"date": "2016-11-15", "close": 25.4, "volume": 1951033.0}, {"date": "2016-11-16", "close": 25.45, "volume": 1850105.0}, {"date": "2016-11-17", "close": 25.22, "volume": 1388597.0}, {"date": "2016-11-18", "close": 25.08, "volume": 1173921.0}, {"date": "2016-11-21", "close": 26.02, "volume": 1136341.0}, {"date": "2016-11-22", "close": 25.9, "volume": 1479700.0}, {"date": "2016-11-23", "close": 25.98, "volume": 1097755.0}, {"date": "2016-11-25", "close": 25.81, "volume": 690147.0}, {"date": "2016-11-28", "close": 25.25, "volume": 1142458.0}, {"date": "2016-11-29", "close": 25.11, "volume": 1186368.0}, {"date": "2016-11-30", "close": 26.65, "volume": 3404484.0}, {"date": "2016-12-01", "close": 27.29, "volume": 2275757.0}, {"date": "2016-12-02", "close": 27.04, "volume": 2473520.0}, {"date": "2016-12-05", "close": 27.45, "volume": 1967900.0}, {"date": "2016-12-06", "close": 27.77, "volume": 1180833.0}, {"date": "2016-12-07", "close": 27.78, "volume": 2038046.0}, {"date": "2016-12-08", "close": 29.11, "volume": 2304365.0}, {"date": "2016-12-09", "close": 30.03, "volume": 2361989.0}, {"date": "2016-12-12", "close": 30.72, "volume": 3688594.0}, {"date": "2016-12-13", "close": 31.53, "volume": 3305952.0}, {"date": "2016-12-14", "close": 29.94, "volume": 2051399.0}, {"date": "2016-12-15", "close": 30.81, "volume": 1950899.0}, {"date": "2016-12-16", "close": 31.2, "volume": 2542735.0}, {"date": "2016-12-19", "close": 30.95, "volume": 1690157.0}, {"date": "2016-12-20", "close": 30.72, "volume": 1514895.0}, {"date": "2016-12-21", "close": 30.41, "volume": 1194782.0}, {"date": "2016-12-22", "close": 29.78, "volume": 1348888.0}, {"date": "2016-12-23", "close": 28.97, "volume": 1176914.0}, {"date": "2016-12-27", "close": 29.13, "volume": 867095.0}, {"date": "2016-12-28", "close": 28.25, "volume": 1007607.0}, {"date": "2016-12-29", "close": 28.23, "volume": 753824.0}, {"date": "2016-12-30", "close": 28.21, "volume": 885830.0}, {"date": "2017-01-03", "close": 28.73, "volume": 1327905.0}, {"date": "2017-01-04", "close": 29.1, "volume": 1018650.0}, {"date": "2017-01-05", "close": 28.9, "volume": 2658791.0}, {"date": "2017-01-06", "close": 28.85, "volume": 1849442.0}, {"date": "2017-01-09", "close": 28.4, "volume": 970003.0}, {"date": "2017-01-10", "close": 28.29, "volume": 1115813.0}, {"date": "2017-01-11", "close": 28.52, "volume": 947916.0}, {"date": "2017-01-12", "close": 28.21, "volume": 1087768.0}, {"date": "2017-01-13", "close": 27.71, "volume": 1044227.0}, {"date": "2017-01-17", "close": 27.99, "volume": 1343295.0}, {"date": "2017-01-18", "close": 27.73, "volume": 1198950.0}, {"date": "2017-01-19", "close": 27.36, "volume": 711026.0}, {"date": "2017-01-20", "close": 27.54, "volume": 838340.0}, {"date": "2017-01-23", "close": 26.87, "volume": 774098.0}, {"date": "2017-01-24", "close": 27.69, "volume": 1505165.0}, {"date": "2017-01-25", "close": 28.52, "volume": 1338684.0}, {"date": "2017-01-26", "close": 28.54, "volume": 1476413.0}, {"date": "2017-01-27", "close": 28.24, "volume": 1363801.0}, {"date": "2017-01-30", "close": 27.35, "volume": 1581323.0}, {"date": "2017-01-31", "close": 27.85, "volume": 1603934.0}, {"date": "2017-02-01", "close": 27.46, "volume": 1377425.0}, {"date": "2017-02-02", "close": 27.45, "volume": 699703.0}, {"date": "2017-02-03", "close": 27.68, "volume": 1449300.0}, {"date": "2017-02-06", "close": 27.0, "volume": 1202597.0}, {"date": "2017-02-07", "close": 26.73, "volume": 1046748.0}, {"date": "2017-02-08", "close": 26.45, "volume": 1979510.0}, {"date": "2017-02-09", "close": 26.66, "volume": 3403488.0}, {"date": "2017-02-10", "close": 27.05, "volume": 2139662.0}, {"date": "2017-02-13", "close": 27.22, "volume": 1437043.0}, {"date": "2017-02-14", "close": 28.18, "volume": 1280258.0}, {"date": "2017-02-15", "close": 27.79, "volume": 1045098.0}, {"date": "2017-02-16", "close": 27.48, "volume": 899285.0}, {"date": "2017-02-17", "close": 27.2, "volume": 900773.0}, {"date": "2017-02-21", "close": 28.64, "volume": 3005259.0}, {"date": "2017-02-22", "close": 27.6, "volume": 1931957.0}, {"date": "2017-02-23", "close": 28.3, "volume": 1406668.0}, {"date": "2017-02-24", "close": 28.57, "volume": 1530476.0}, {"date": "2017-02-27", "close": 29.02, "volume": 1143991.0}, {"date": "2017-02-28", "close": 28.32, "volume": 1908640.0}, {"date": "2017-03-01", "close": 29.35, "volume": 1583105.0}, {"date": "2017-03-02", "close": 28.34, "volume": 1186867.0}, {"date": "2017-03-03", "close": 27.8, "volume": 700320.0}, {"date": "2017-03-06", "close": 27.67, "volume": 1350821.0}, {"date": "2017-03-07", "close": 26.61, "volume": 996751.0}, {"date": "2017-03-08", "close": 26.38, "volume": 1891077.0}, {"date": "2017-03-09", "close": 26.15, "volume": 1286288.0}, {"date": "2017-03-10", "close": 25.88, "volume": 1287494.0}, {"date": "2017-03-13", "close": 25.92, "volume": 843157.0}, {"date": "2017-03-14", "close": 25.67, "volume": 1264278.0}, {"date": "2017-03-15", "close": 26.45, "volume": 1218575.0}, {"date": "2017-03-16", "close": 26.08, "volume": 1080355.0}, {"date": "2017-03-17", "close": 25.93, "volume": 1362966.0}, {"date": "2017-03-20", "close": 25.61, "volume": 852201.0}, {"date": "2017-03-21", "close": 25.81, "volume": 1500793.0}, {"date": "2017-03-22", "close": 25.3, "volume": 1458485.0}, {"date": "2017-03-23", "close": 25.34, "volume": 1213866.0}, {"date": "2017-03-24", "close": 25.02, "volume": 1587556.0}, {"date": "2017-03-27", "close": 24.89, "volume": 853511.0}, {"date": "2017-03-28", "close": 25.88, "volume": 1344514.0}, {"date": "2017-03-29", "close": 26.53, "volume": 1081720.0}, {"date": "2017-03-30", "close": 26.91, "volume": 1139107.0}, {"date": "2017-03-31", "close": 27.08, "volume": 908044.0}, {"date": "2017-04-03", "close": 26.75, "volume": 1566542.0}, {"date": "2017-04-04", "close": 26.74, "volume": 636191.0}, {"date": "2017-04-05", "close": 26.38, "volume": 1178293.0}, {"date": "2017-04-06", "close": 27.16, "volume": 1452365.0}, {"date": "2017-04-07", "close": 27.3, "volume": 1651224.0}, {"date": "2017-04-10", "close": 27.8, "volume": 1183066.0}, {"date": "2017-04-11", "close": 27.59, "volume": 1594054.0}, {"date": "2017-04-12", "close": 27.87, "volume": 1739748.0}, {"date": "2017-04-13", "close": 27.05, "volume": 1034410.0}, {"date": "2017-04-17", "close": 27.22, "volume": 673124.0}, {"date": "2017-04-18", "close": 26.93, "volume": 763760.0}, {"date": "2017-04-19", "close": 26.21, "volume": 799145.0}, {"date": "2017-04-20", "close": 26.15, "volume": 780073.0}, {"date": "2017-04-21", "close": 25.96, "volume": 891318.0}, {"date": "2017-04-24", "close": 25.79, "volume": 1410299.0}, {"date": "2017-04-25", "close": 26.42, "volume": 1821247.0}, {"date": "2017-04-26", "close": 26.32, "volume": 1410033.0}, {"date": "2017-04-27", "close": 26.47, "volume": 1671747.0}, {"date": "2017-04-28", "close": 26.39, "volume": 1173226.0}, {"date": "2017-05-01", "close": 26.05, "volume": 875222.0}, {"date": "2017-05-02", "close": 25.77, "volume": 999262.0}, {"date": "2017-05-03", "close": 26.01, "volume": 724014.0}, {"date": "2017-05-04", "close": 25.21, "volume": 1431852.0}, {"date": "2017-05-05", "close": 26.03, "volume": 919557.0}, {"date": "2017-05-08", "close": 26.15, "volume": 829754.0}, {"date": "2017-05-09", "close": 25.98, "volume": 604006.0}, {"date": "2017-05-10", "close": 26.59, "volume": 864398.0}, {"date": "2017-05-11", "close": 26.62, "volume": 1020691.0}, {"date": "2017-05-12", "close": 25.62, "volume": 779431.0}, {"date": "2017-05-15", "close": 25.8, "volume": 854316.0}, {"date": "2017-05-16", "close": 26.06, "volume": 853527.0}, {"date": "2017-05-17", "close": 25.78, "volume": 996467.0}, {"date": "2017-05-18", "close": 25.82, "volume": 861010.0}, {"date": "2017-05-19", "close": 27.05, "volume": 1147252.0}, {"date": "2017-05-22", "close": 26.85, "volume": 857974.0}, {"date": "2017-05-23", "close": 26.54, "volume": 1045624.0}, {"date": "2017-05-24", "close": 26.22, "volume": 1168910.0}, {"date": "2017-05-25", "close": 24.62, "volume": 2007763.0}, {"date": "2017-05-26", "close": 24.8, "volume": 1162045.0}, {"date": "2017-05-30", "close": 24.59, "volume": 822818.0}, {"date": "2017-05-31", "close": 24.38, "volume": 2382056.0}, {"date": "2017-06-01", "close": 25.02, "volume": 1208849.0}, {"date": "2017-06-02", "close": 24.84, "volume": 1594120.0}, {"date": "2017-06-05", "close": 25.28, "volume": 1279916.0}, {"date": "2017-06-06", "close": 25.44, "volume": 1039830.0}, {"date": "2017-06-07", "close": 24.82, "volume": 1396546.0}, {"date": "2017-06-08", "close": 24.61, "volume": 1092910.0}, {"date": "2017-06-09", "close": 25.11, "volume": 1489803.0}, {"date": "2017-06-12", "close": 25.04, "volume": 2118621.0}, {"date": "2017-06-13", "close": 25.59, "volume": 1114015.0}, {"date": "2017-06-14", "close": 24.76, "volume": 1146911.0}, {"date": "2017-06-15", "close": 24.44, "volume": 1242243.0}, {"date": "2017-06-16", "close": 24.95, "volume": 1604548.0}, {"date": "2017-06-19", "close": 25.03, "volume": 948149.0}, {"date": "2017-06-20", "close": 23.76, "volume": 2042458.0}, {"date": "2017-06-21", "close": 22.46, "volume": 2415726.0}, {"date": "2017-06-22", "close": 21.49, "volume": 2191131.0}, {"date": "2017-06-23", "close": 21.03, "volume": 4801647.0}, {"date": "2017-06-26", "close": 21.42, "volume": 2110804.0}, {"date": "2017-06-27", "close": 22.29, "volume": 3551944.0}, {"date": "2017-06-28", "close": 22.54, "volume": 1657123.0}, {"date": "2017-06-29", "close": 22.66, "volume": 1009618.0}, {"date": "2017-06-30", "close": 22.84, "volume": 1324445.0}, {"date": "2017-07-03", "close": 23.18, "volume": 821178.0}, {"date": "2017-07-05", "close": 22.09, "volume": 1623990.0}, {"date": "2017-07-06", "close": 21.76, "volume": 1872698.0}, {"date": "2017-07-07", "close": 22.02, "volume": 1697915.0}, {"date": "2017-07-10", "close": 22.41, "volume": 1053563.0}, {"date": "2017-07-11", "close": 22.66, "volume": 1601810.0}, {"date": "2017-07-12", "close": 22.53, "volume": 1208269.0}, {"date": "2017-07-13", "close": 22.85, "volume": 1230908.0}, {"date": "2017-07-14", "close": 23.84, "volume": 1729193.0}, {"date": "2017-07-17", "close": 24.04, "volume": 1192995.0}, {"date": "2017-07-18", "close": 23.71, "volume": 994630.0}, {"date": "2017-07-19", "close": 24.77, "volume": 1200353.0}, {"date": "2017-07-20", "close": 24.68, "volume": 968594.0}, {"date": "2017-07-21", "close": 24.45, "volume": 1116162.0}, {"date": "2017-07-24", "close": 24.64, "volume": 1959051.0}, {"date": "2017-07-25", "close": 24.7, "volume": 2184350.0}, {"date": "2017-07-26", "close": 24.86, "volume": 1532099.0}, {"date": "2017-07-27", "close": 25.48, "volume": 2808863.0}, {"date": "2017-07-28", "close": 25.66, "volume": 1532749.0}, {"date": "2017-07-31", "close": 25.65, "volume": 1329072.0}, {"date": "2017-08-01", "close": 25.34, "volume": 1389728.0}, {"date": "2017-08-02", "close": 25.3, "volume": 1155725.0}, {"date": "2017-08-03", "close": 25.61, "volume": 1285727.0}, {"date": "2017-08-04", "close": 26.04, "volume": 1483575.0}, {"date": "2017-08-07", "close": 25.51, "volume": 1108194.0}, {"date": "2017-08-08", "close": 24.56, "volume": 1205792.0}, {"date": "2017-08-09", "close": 24.3, "volume": 1020092.0}, {"date": "2017-08-10", "close": 23.35, "volume": 1452453.0}, {"date": "2017-08-11", "close": 23.19, "volume": 1457690.0}, {"date": "2017-08-14", "close": 23.16, "volume": 640953.0}, {"date": "2017-08-15", "close": 22.71, "volume": 723342.0}, {"date": "2017-08-16", "close": 22.18, "volume": 1006722.0}, {"date": "2017-08-17", "close": 22.24, "volume": 1583368.0}, {"date": "2017-08-18", "close": 22.57, "volume": 909408.0}, {"date": "2017-08-21", "close": 22.59, "volume": 1391367.0}, {"date": "2017-08-22", "close": 22.52, "volume": 869997.0}, {"date": "2017-08-23", "close": 22.33, "volume": 921118.0}, {"date": "2017-08-24", "close": 22.28, "volume": 1093335.0}, {"date": "2017-08-25", "close": 23.31, "volume": 2249950.0}, {"date": "2017-08-28", "close": 22.36, "volume": 1555357.0}, {"date": "2017-08-29", "close": 22.6, "volume": 991877.0}, {"date": "2017-08-30", "close": 22.38, "volume": 1209664.0}, {"date": "2017-08-31", "close": 22.55, "volume": 1143817.0}, {"date": "2017-09-01", "close": 23.0, "volume": 626660.0}, {"date": "2017-09-05", "close": 23.87, "volume": 824554.0}, {"date": "2017-09-06", "close": 24.21, "volume": 1294157.0}, {"date": "2017-09-07", "close": 24.43, "volume": 972943.0}, {"date": "2017-09-08", "close": 24.32, "volume": 791860.0}, {"date": "2017-09-11", "close": 24.97, "volume": 794712.0}, {"date": "2017-09-12", "close": 25.36, "volume": 1114425.0}, {"date": "2017-09-13", "close": 25.78, "volume": 964966.0}, {"date": "2017-09-14", "close": 26.02, "volume": 802687.0}, {"date": "2017-09-15", "close": 25.8, "volume": 1667467.0}, {"date": "2017-09-18", "close": 25.96, "volume": 792830.0}, {"date": "2017-09-19", "close": 26.1, "volume": 654721.0}, {"date": "2017-09-20", "close": 26.53, "volume": 1014524.0}, {"date": "2017-09-21", "close": 25.8, "volume": 1338465.0}, {"date": "2017-09-22", "close": 25.94, "volume": 791559.0}, {"date": "2017-09-25", "close": 26.63, "volume": 949496.0}, {"date": "2017-09-26", "close": 26.41, "volume": 720844.0}, {"date": "2017-09-27", "close": 26.53, "volume": 882143.0}, {"date": "2017-09-28", "close": 26.55, "volume": 975258.0}, {"date": "2017-09-29", "close": 26.27, "volume": 780395.0}, {"date": "2017-10-02", "close": 25.84, "volume": 1209241.0}, {"date": "2017-10-03", "close": 25.43, "volume": 958049.0}, {"date": "2017-10-04", "close": 25.45, "volume": 1405313.0}, {"date": "2017-10-05", "close": 25.47, "volume": 926696.0}, {"date": "2017-10-06", "close": 25.26, "volume": 1510798.0}, {"date": "2017-10-09", "close": 25.49, "volume": 970811.0}, {"date": "2017-10-10", "close": 25.32, "volume": 1509070.0}, {"date": "2017-10-11", "close": 25.42, "volume": 1401563.0}, {"date": "2017-10-12", "close": 25.34, "volume": 943841.0}, {"date": "2017-10-13", "close": 25.49, "volume": 722483.0}, {"date": "2017-10-16", "close": 25.47, "volume": 992340.0}, {"date": "2017-10-17", "close": 25.03, "volume": 1208988.0}, {"date": "2017-10-18", "close": 24.87, "volume": 977245.0}, {"date": "2017-10-19", "close": 24.87, "volume": 1241659.0}, {"date": "2017-10-20", "close": 24.81, "volume": 1361101.0}, {"date": "2017-10-23", "close": 24.58, "volume": 934050.0}, {"date": "2017-10-24", "close": 24.37, "volume": 1188990.0}, {"date": "2017-10-25", "close": 23.6, "volume": 1488034.0}, {"date": "2017-10-26", "close": 19.34, "volume": 12512580.0}, {"date": "2017-10-27", "close": 19.04, "volume": 4281338.0}, {"date": "2017-10-30", "close": 19.71, "volume": 3107486.0}, {"date": "2017-10-31", "close": 20.22, "volume": 3261262.0}, {"date": "2017-11-01", "close": 20.15, "volume": 2368785.0}, {"date": "2017-11-02", "close": 20.2, "volume": 2470840.0}, {"date": "2017-11-03", "close": 20.8, "volume": 1770481.0}, {"date": "2017-11-06", "close": 22.04, "volume": 2142964.0}, {"date": "2017-11-07", "close": 21.6, "volume": 2010468.0}, {"date": "2017-11-08", "close": 21.35, "volume": 917137.0}, {"date": "2017-11-09", "close": 21.34, "volume": 1508587.0}, {"date": "2017-11-10", "close": 20.68, "volume": 1646518.0}, {"date": "2017-11-13", "close": 20.2, "volume": 1092067.0}, {"date": "2017-11-14", "close": 19.6, "volume": 799737.0}, {"date": "2017-11-15", "close": 19.44, "volume": 1384752.0}, {"date": "2017-11-16", "close": 18.7, "volume": 2393675.0}, {"date": "2017-11-17", "close": 19.08, "volume": 1659091.0}, {"date": "2017-11-20", "close": 18.48, "volume": 1463027.0}, {"date": "2017-11-21", "close": 18.52, "volume": 1828227.0}, {"date": "2017-11-22", "close": 18.81, "volume": 1244540.0}, {"date": "2017-11-24", "close": 19.0, "volume": 315754.0}, {"date": "2017-11-27", "close": 18.79, "volume": 1073101.0}, {"date": "2017-11-28", "close": 18.91, "volume": 992733.0}, {"date": "2017-11-29", "close": 19.29, "volume": 985767.0}, {"date": "2017-11-30", "close": 19.54, "volume": 1365852.0}, {"date": "2017-12-01", "close": 20.0, "volume": 1266698.0}, {"date": "2017-12-04", "close": 20.14, "volume": 1227042.0}, {"date": "2017-12-05", "close": 19.27, "volume": 845631.0}, {"date": "2017-12-06", "close": 18.28, "volume": 1040765.0}, {"date": "2017-12-07", "close": 18.43, "volume": 1256417.0}, {"date": "2017-12-08", "close": 18.84, "volume": 1228600.0}, {"date": "2017-12-11", "close": 19.31, "volume": 1440702.0}, {"date": "2017-12-12", "close": 19.26, "volume": 944744.0}, {"date": "2017-12-13", "close": 18.38, "volume": 1152323.0}, {"date": "2017-12-14", "close": 18.59, "volume": 1582132.0}, {"date": "2017-12-15", "close": 18.42, "volume": 2084343.0}, {"date": "2017-12-18", "close": 19.4, "volume": 1159591.0}, {"date": "2017-12-19", "close": 19.37, "volume": 708340.0}, {"date": "2017-12-20", "close": 20.07, "volume": 1009107.0}, {"date": "2017-12-21", "close": 20.55, "volume": 956012.0}, {"date": "2017-12-22", "close": 20.5, "volume": 461683.0}, {"date": "2017-12-26", "close": 20.85, "volume": 542871.0}, {"date": "2017-12-27", "close": 20.61, "volume": 586062.0}, {"date": "2017-12-28", "close": 20.83, "volume": 589751.0}, {"date": "2017-12-29", "close": 21.14, "volume": 1092247.0}, {"date": "2018-01-02", "close": 21.68, "volume": 1262167.0}, {"date": "2018-01-03", "close": 22.53, "volume": 1603847.0}, {"date": "2018-01-04", "close": 23.04, "volume": 2925973.0}, {"date": "2018-01-05", "close": 23.15, "volume": 1527566.0}, {"date": "2018-01-08", "close": 23.45, "volume": 2339595.0}, {"date": "2018-01-09", "close": 22.97, "volume": 1995558.0}, {"date": "2018-01-10", "close": 22.55, "volume": 1773743.0}, {"date": "2018-01-11", "close": 23.06, "volume": 976579.0}, {"date": "2018-01-12", "close": 22.44, "volume": 1452055.0}, {"date": "2018-01-16", "close": 22.13, "volume": 1562586.0}, {"date": "2018-01-17", "close": 22.03, "volume": 1207553.0}, {"date": "2018-01-18", "close": 21.82, "volume": 855173.0}, {"date": "2018-01-19", "close": 22.15, "volume": 823574.0}, {"date": "2018-01-22", "close": 22.63, "volume": 1115683.0}, {"date": "2018-01-23", "close": 22.68, "volume": 1191677.0}, {"date": "2018-01-24", "close": 22.29, "volume": 518548.0}, {"date": "2018-01-25", "close": 21.71, "volume": 886335.0}, {"date": "2018-01-26", "close": 21.83, "volume": 1038351.0}, {"date": "2018-01-29", "close": 21.03, "volume": 957569.0}, {"date": "2018-01-30", "close": 20.7, "volume": 1331121.0}, {"date": "2018-01-31", "close": 20.68, "volume": 1210833.0}, {"date": "2018-02-01", "close": 20.89, "volume": 717538.0}, {"date": "2018-02-02", "close": 20.41, "volume": 1333333.0}, {"date": "2018-02-05", "close": 19.72, "volume": 1217760.0}, {"date": "2018-02-06", "close": 20.1, "volume": 1070396.0}, {"date": "2018-02-07", "close": 19.32, "volume": 1309631.0}, {"date": "2018-02-08", "close": 18.46, "volume": 1576890.0}, {"date": "2018-02-09", "close": 17.86, "volume": 1132291.0}, {"date": "2018-02-12", "close": 18.35, "volume": 962824.0}, {"date": "2018-02-13", "close": 17.9, "volume": 981663.0}, {"date": "2018-02-14", "close": 18.25, "volume": 1695806.0}, {"date": "2018-02-15", "close": 17.87, "volume": 1414828.0}, {"date": "2018-02-16", "close": 18.45, "volume": 1480505.0}, {"date": "2018-02-20", "close": 18.8, "volume": 1232956.0}, {"date": "2018-02-21", "close": 18.71, "volume": 1530788.0}, {"date": "2018-02-22", "close": 19.0, "volume": 1129505.0}, {"date": "2018-02-23", "close": 19.92, "volume": 3054927.0}, {"date": "2018-02-26", "close": 19.3, "volume": 2912069.0}, {"date": "2018-02-27", "close": 18.71, "volume": 1598568.0}, {"date": "2018-02-28", "close": 18.38, "volume": 1892303.0}, {"date": "2018-03-01", "close": 18.0, "volume": 1264188.0}, {"date": "2018-03-02", "close": 18.16, "volume": 1199417.0}, {"date": "2018-03-05", "close": 18.82, "volume": 1353538.0}, {"date": "2018-03-06", "close": 18.78, "volume": 1489463.0}, {"date": "2018-03-07", "close": 18.33, "volume": 1313612.0}, {"date": "2018-03-08", "close": 18.78, "volume": 1005916.0}, {"date": "2018-03-09", "close": 19.1, "volume": 1109693.0}, {"date": "2018-03-12", "close": 19.22, "volume": 928909.0}, {"date": "2018-03-13", "close": 18.82, "volume": 1337822.0}, {"date": "2018-03-14", "close": 19.14, "volume": 1856039.0}, {"date": "2018-03-15", "close": 18.24, "volume": 1788177.0}, {"date": "2018-03-16", "close": 19.26, "volume": 2804483.0}, {"date": "2018-03-19", "close": 18.77, "volume": 1340760.0}, {"date": "2018-03-20", "close": 19.01, "volume": 1025968.0}, {"date": "2018-03-21", "close": 20.12, "volume": 1031754.0}, {"date": "2018-03-22", "close": 19.17, "volume": 1209575.0}, {"date": "2018-03-23", "close": 19.33, "volume": 1199795.0}, {"date": "2018-03-26", "close": 19.58, "volume": 979314.0}, {"date": "2018-03-27", "close": 18.77, "volume": 732842.0}, {"date": "2018-03-28", "close": 17.92, "volume": 1603370.0}, {"date": "2018-03-29", "close": 18.54, "volume": 979439.0}, {"date": "2018-04-02", "close": 17.95, "volume": 1599297.0}, {"date": "2018-04-03", "close": 18.48, "volume": 1878876.0}, {"date": "2018-04-04", "close": 18.6, "volume": 1731141.0}, {"date": "2018-04-05", "close": 19.18, "volume": 1444418.0}, {"date": "2018-04-06", "close": 18.57, "volume": 1173063.0}, {"date": "2018-04-09", "close": 18.61, "volume": 753086.0}, {"date": "2018-04-10", "close": 19.54, "volume": 1115629.0}, {"date": "2018-04-11", "close": 20.34, "volume": 1139287.0}, {"date": "2018-04-12", "close": 20.51, "volume": 912809.0}, {"date": "2018-04-13", "close": 20.45, "volume": 875646.0}, {"date": "2018-04-16", "close": 20.04, "volume": 1134071.0}, {"date": "2018-04-17", "close": 19.62, "volume": 1610020.0}, {"date": "2018-04-18", "close": 20.17, "volume": 1357086.0}, {"date": "2018-04-19", "close": 20.1, "volume": 843642.0}, {"date": "2018-04-20", "close": 20.08, "volume": 654809.0}, {"date": "2018-04-23", "close": 20.51, "volume": 851500.0}, {"date": "2018-04-24", "close": 20.6, "volume": 2509168.0}, {"date": "2018-04-25", "close": 21.42, "volume": 1852100.0}, {"date": "2018-04-26", "close": 20.99, "volume": 2396349.0}, {"date": "2018-04-27", "close": 21.42, "volume": 1172893.0}, {"date": "2018-04-30", "close": 21.24, "volume": 1204289.0}, {"date": "2018-05-01", "close": 20.83, "volume": 1416030.0}, {"date": "2018-05-02", "close": 21.16, "volume": 1747551.0}, {"date": "2018-05-03", "close": 20.88, "volume": 1568005.0}, {"date": "2018-05-04", "close": 21.68, "volume": 1555517.0}, {"date": "2018-05-07", "close": 21.64, "volume": 1078166.0}, {"date": "2018-05-08", "close": 22.21, "volume": 1193403.0}, {"date": "2018-05-09", "close": 23.4, "volume": 1561738.0}, {"date": "2018-05-10", "close": 23.59, "volume": 1464474.0}, {"date": "2018-05-11", "close": 23.45, "volume": 1720812.0}, {"date": "2018-05-14", "close": 23.3, "volume": 2418387.0}, {"date": "2018-05-15", "close": 23.77, "volume": 1132821.0}, {"date": "2018-05-16", "close": 23.87, "volume": 901695.0}, {"date": "2018-05-17", "close": 24.26, "volume": 1565622.0}, {"date": "2018-05-18", "close": 24.49, "volume": 1019764.0}, {"date": "2018-05-21", "close": 24.63, "volume": 2401070.0}, {"date": "2018-05-22", "close": 23.88, "volume": 1465471.0}, {"date": "2018-05-23", "close": 23.72, "volume": 738887.0}, {"date": "2018-05-24", "close": 23.95, "volume": 1307012.0}, {"date": "2018-05-25", "close": 22.91, "volume": 1245901.0}, {"date": "2018-05-29", "close": 23.2, "volume": 1592655.0}, {"date": "2018-05-30", "close": 23.96, "volume": 1195669.0}, {"date": "2018-05-31", "close": 23.83, "volume": 1522713.0}, {"date": "2018-06-01", "close": 23.67, "volume": 1317960.0}, {"date": "2018-06-04", "close": 23.43, "volume": 1297483.0}, {"date": "2018-06-05", "close": 23.68, "volume": 654601.0}, {"date": "2018-06-06", "close": 23.81, "volume": 635274.0}, {"date": "2018-06-07", "close": 24.52, "volume": 840433.0}, {"date": "2018-06-08", "close": 24.28, "volume": 972574.0}, {"date": "2018-06-11", "close": 24.61, "volume": 1503346.0}, {"date": "2018-06-12", "close": 24.53, "volume": 851482.0}, {"date": "2018-06-13", "close": 24.1, "volume": 938973.0}, {"date": "2018-06-14", "close": 23.79, "volume": 804261.0}, {"date": "2018-06-15", "close": 22.66, "volume": 3239841.0}, {"date": "2018-06-18", "close": 23.61, "volume": 1579282.0}, {"date": "2018-06-19", "close": 23.73, "volume": 980376.0}, {"date": "2018-06-20", "close": 23.95, "volume": 1071374.0}, {"date": "2018-06-21", "close": 23.46, "volume": 886518.0}, {"date": "2018-06-22", "close": 24.64, "volume": 10208580.0}, {"date": "2018-06-25", "close": 23.49, "volume": 1710060.0}, {"date": "2018-06-26", "close": 24.13, "volume": 1465595.0}, {"date": "2018-06-27", "close": 24.9, "volume": 1577611.0}, {"date": "2018-06-28", "close": 25.23, "volume": 1499986.0}, {"date": "2018-06-29", "close": 25.46, "volume": 1964226.0}, {"date": "2018-07-02", "close": 24.98, "volume": 1855553.0}, {"date": "2018-07-03", "close": 25.59, "volume": 886428.0}, {"date": "2018-07-05", "close": 25.87, "volume": 2355724.0}, {"date": "2018-07-06", "close": 26.34, "volume": 854134.0}, {"date": "2018-07-09", "close": 26.73, "volume": 1148313.0}, {"date": "2018-07-10", "close": 26.93, "volume": 1048043.0}, {"date": "2018-07-11", "close": 25.9, "volume": 1279346.0}, {"date": "2018-07-12", "close": 25.68, "volume": 1092565.0}, {"date": "2018-07-13", "close": 26.35, "volume": 1470153.0}, {"date": "2018-07-16", "close": 26.31, "volume": 1463529.0}, {"date": "2018-07-17", "close": 26.6, "volume": 1671074.0}, {"date": "2018-07-18", "close": 26.43, "volume": 1110118.0}, {"date": "2018-07-19", "close": 26.85, "volume": 1283225.0}, {"date": "2018-07-20", "close": 26.48, "volume": 1001665.0}, {"date": "2018-07-23", "close": 26.6, "volume": 1392651.0}, {"date": "2018-07-24", "close": 26.61, "volume": 1986738.0}, {"date": "2018-07-25", "close": 26.87, "volume": 1890463.0}, {"date": "2018-07-26", "close": 26.07, "volume": 1557462.0}, {"date": "2018-07-27", "close": 26.03, "volume": 2003077.0}, {"date": "2018-07-30", "close": 27.29, "volume": 3202753.0}, {"date": "2018-07-31", "close": 27.36, "volume": 1918323.0}, {"date": "2018-08-01", "close": 26.81, "volume": 1881855.0}, {"date": "2018-08-02", "close": 26.52, "volume": 864028.0}, {"date": "2018-08-03", "close": 26.28, "volume": 972687.0}, {"date": "2018-08-06", "close": 26.36, "volume": 714316.0}, {"date": "2018-08-07", "close": 26.47, "volume": 746379.0}, {"date": "2018-08-08", "close": 26.42, "volume": 575228.0}, {"date": "2018-08-09", "close": 26.13, "volume": 609835.0}, {"date": "2018-08-10", "close": 26.38, "volume": 607722.0}, {"date": "2018-08-13", "close": 25.8, "volume": 432144.0}, {"date": "2018-08-14", "close": 26.23, "volume": 703993.0}, {"date": "2018-08-15", "close": 25.46, "volume": 1036051.0}, {"date": "2018-08-16", "close": 25.63, "volume": 541532.0}, {"date": "2018-08-17", "close": 25.41, "volume": 587823.0}, {"date": "2018-08-20", "close": 25.94, "volume": 863358.0}, {"date": "2018-08-21", "close": 26.83, "volume": 1233678.0}, {"date": "2018-08-22", "close": 27.3, "volume": 721350.0}, {"date": "2018-08-23", "close": 27.19, "volume": 548209.0}, {"date": "2018-08-24", "close": 27.59, "volume": 628755.0}, {"date": "2018-08-27", "close": 28.3, "volume": 1044828.0}, {"date": "2018-08-28", "close": 28.1, "volume": 672842.0}, {"date": "2018-08-29", "close": 28.49, "volume": 886089.0}, {"date": "2018-08-30", "close": 28.28, "volume": 691275.0}, {"date": "2018-08-31", "close": 28.27, "volume": 948178.0}, {"date": "2018-09-04", "close": 28.07, "volume": 537055.0}, {"date": "2018-09-05", "close": 27.35, "volume": 864367.0}, {"date": "2018-09-06", "close": 26.51, "volume": 802886.0}, {"date": "2018-09-07", "close": 26.4, "volume": 866923.0}, {"date": "2018-09-10", "close": 26.37, "volume": 693308.0}, {"date": "2018-09-11", "close": 26.5, "volume": 803036.0}, {"date": "2018-09-12", "close": 26.77, "volume": 835460.0}, {"date": "2018-09-13", "close": 26.1, "volume": 837891.0}, {"date": "2018-09-14", "close": 25.76, "volume": 813372.0}, {"date": "2018-09-17", "close": 25.4, "volume": 1081008.0}, {"date": "2018-09-18", "close": 25.12, "volume": 1145350.0}, {"date": "2018-09-19", "close": 25.73, "volume": 1311183.0}, {"date": "2018-09-20", "close": 26.45, "volume": 748228.0}, {"date": "2018-09-21", "close": 27.26, "volume": 2411602.0}, {"date": "2018-09-24", "close": 27.73, "volume": 1456225.0}, {"date": "2018-09-25", "close": 28.27, "volume": 929711.0}, {"date": "2018-09-26", "close": 27.41, "volume": 882906.0}, {"date": "2018-09-27", "close": 27.89, "volume": 866503.0}, {"date": "2018-09-28", "close": 27.6, "volume": 1168183.0}, {"date": "2018-10-01", "close": 27.24, "volume": 961174.0}, {"date": "2018-10-02", "close": 26.98, "volume": 543827.0}, {"date": "2018-10-03", "close": 27.4, "volume": 580941.0}, {"date": "2018-10-04", "close": 27.07, "volume": 882527.0}, {"date": "2018-10-05", "close": 26.69, "volume": 495984.0}, {"date": "2018-10-08", "close": 26.59, "volume": 620551.0}, {"date": "2018-10-09", "close": 27.05, "volume": 976720.0}, {"date": "2018-10-10", "close": 25.39, "volume": 932822.0}, {"date": "2018-10-11", "close": 24.66, "volume": 679875.0}, {"date": "2018-10-12", "close": 25.26, "volume": 1001216.0}, {"date": "2018-10-15", "close": 25.7, "volume": 704658.0}, {"date": "2018-10-16", "close": 26.26, "volume": 817805.0}, {"date": "2018-10-17", "close": 25.53, "volume": 602531.0}, {"date": "2018-10-18", "close": 23.81, "volume": 1441684.0}, {"date": "2018-10-19", "close": 23.54, "volume": 1019775.0}, {"date": "2018-10-22", "close": 23.25, "volume": 718278.0}, {"date": "2018-10-23", "close": 22.43, "volume": 1193192.0}, {"date": "2018-10-24", "close": 21.18, "volume": 1040717.0}, {"date": "2018-10-25", "close": 19.26, "volume": 2069332.0}, {"date": "2018-10-26", "close": 18.8, "volume": 2128389.0}, {"date": "2018-10-29", "close": 17.74, "volume": 1901714.0}, {"date": "2018-10-30", "close": 18.86, "volume": 1731938.0}, {"date": "2018-10-31", "close": 18.94, "volume": 1495664.0}, {"date": "2018-11-01", "close": 19.04, "volume": 1210392.0}, {"date": "2018-11-02", "close": 18.96, "volume": 1331952.0}, {"date": "2018-11-05", "close": 18.58, "volume": 1158896.0}, {"date": "2018-11-06", "close": 18.99, "volume": 733609.0}, {"date": "2018-11-07", "close": 18.97, "volume": 1102004.0}, {"date": "2018-11-08", "close": 18.57, "volume": 963361.0}, {"date": "2018-11-09", "close": 18.49, "volume": 826840.0}, {"date": "2018-11-12", "close": 17.71, "volume": 760449.0}, {"date": "2018-11-13", "close": 16.78, "volume": 879191.0}, {"date": "2018-11-14", "close": 16.92, "volume": 1150347.0}, {"date": "2018-11-15", "close": 17.29, "volume": 740255.0}, {"date": "2018-11-16", "close": 17.41, "volume": 1562604.0}, {"date": "2018-11-19", "close": 17.43, "volume": 667972.0}, {"date": "2018-11-20", "close": 16.93, "volume": 1085235.0}, {"date": "2018-11-21", "close": 17.41, "volume": 470211.0}, {"date": "2018-11-23", "close": 16.64, "volume": 260089.0}, {"date": "2018-11-26", "close": 17.28, "volume": 905448.0}, {"date": "2018-11-27", "close": 17.02, "volume": 611195.0}, {"date": "2018-11-28", "close": 17.45, "volume": 649358.0}, {"date": "2018-11-29", "close": 17.23, "volume": 573574.0}, {"date": "2018-11-30", "close": 16.79, "volume": 866581.0}, {"date": "2018-12-03", "close": 17.56, "volume": 1459240.0}, {"date": "2018-12-04", "close": 16.49, "volume": 1142276.0}, {"date": "2018-12-06", "close": 15.74, "volume": 993156.0}, {"date": "2018-12-07", "close": 15.59, "volume": 1121399.0}, {"date": "2018-12-10", "close": 15.05, "volume": 977390.0}, {"date": "2018-12-11", "close": 14.65, "volume": 1338231.0}, {"date": "2018-12-12", "close": 15.22, "volume": 1505634.0}, {"date": "2018-12-13", "close": 14.58, "volume": 1434496.0}, {"date": "2018-12-14", "close": 14.31, "volume": 991142.0}, {"date": "2018-12-17", "close": 14.57, "volume": 1317920.0}, {"date": "2018-12-18", "close": 14.21, "volume": 1518914.0}, {"date": "2018-12-19", "close": 13.94, "volume": 1530947.0}, {"date": "2018-12-20", "close": 11.66, "volume": 2895027.0}, {"date": "2018-12-21", "close": 11.29, "volume": 4125819.0}, {"date": "2018-12-24", "close": 10.96, "volume": 1210733.0}, {"date": "2018-12-26", "close": 11.8, "volume": 2122337.0}, {"date": "2018-12-27", "close": 11.91, "volume": 1671998.0}, {"date": "2018-12-28", "close": 12.03, "volume": 2046497.0}, {"date": "2018-12-31", "close": 12.1, "volume": 1235896.0}, {"date": "2019-01-02", "close": 12.64, "volume": 2088600.0}, {"date": "2019-01-03", "close": 12.8, "volume": 1935832.0}, {"date": "2019-01-04", "close": 13.58, "volume": 1543010.0}, {"date": "2019-01-07", "close": 14.47, "volume": 1557325.0}, {"date": "2019-01-08", "close": 15.05, "volume": 1684546.0}, {"date": "2019-01-09", "close": 15.43, "volume": 1008023.0}, {"date": "2019-01-10", "close": 15.47, "volume": 1290602.0}, {"date": "2019-01-11", "close": 15.76, "volume": 1141793.0}, {"date": "2019-01-14", "close": 15.81, "volume": 1238004.0}, {"date": "2019-01-15", "close": 15.79, "volume": 567836.0}, {"date": "2019-01-16", "close": 15.39, "volume": 1101031.0}, {"date": "2019-01-17", "close": 15.61, "volume": 895091.0}, {"date": "2019-01-18", "close": 15.9, "volume": 820745.0}, {"date": "2019-01-22", "close": 15.97, "volume": 1852368.0}, {"date": "2019-01-23", "close": 15.05, "volume": 874304.0}, {"date": "2019-01-24", "close": 15.6, "volume": 361004.0}, {"date": "2019-01-25", "close": 16.18, "volume": 748128.0}, {"date": "2019-01-28", "close": 15.4, "volume": 602467.0}, {"date": "2019-01-29", "close": 15.49, "volume": 646452.0}, {"date": "2019-01-30", "close": 15.8, "volume": 634131.0}, {"date": "2019-01-31", "close": 15.69, "volume": 831827.0}, {"date": "2019-02-01", "close": 15.88, "volume": 817623.0}, {"date": "2019-02-04", "close": 16.01, "volume": 754391.0}, {"date": "2019-02-05", "close": 15.64, "volume": 845251.0}, {"date": "2019-02-06", "close": 15.71, "volume": 1024688.0}, {"date": "2019-02-07", "close": 15.03, "volume": 1020059.0}, {"date": "2019-02-08", "close": 14.83, "volume": 999073.0}, {"date": "2019-02-11", "close": 15.18, "volume": 1020810.0}, {"date": "2019-02-12", "close": 15.26, "volume": 902720.0}, {"date": "2019-02-13", "close": 15.46, "volume": 1273653.0}, {"date": "2019-02-14", "close": 16.12, "volume": 1839825.0}, {"date": "2019-02-15", "close": 16.65, "volume": 1399526.0}, {"date": "2019-02-19", "close": 16.24, "volume": 1318553.0}, {"date": "2019-02-20", "close": 16.61, "volume": 1406024.0}, {"date": "2019-02-21", "close": 15.96, "volume": 948895.0}, {"date": "2019-02-22", "close": 15.8, "volume": 734355.0}, {"date": "2019-02-25", "close": 16.12, "volume": 1716806.0}, {"date": "2019-02-26", "close": 15.99, "volume": 915125.0}, {"date": "2019-02-27", "close": 15.69, "volume": 1135743.0}, {"date": "2019-02-28", "close": 15.45, "volume": 1400576.0}, {"date": "2019-03-01", "close": 15.47, "volume": 1637512.0}, {"date": "2019-03-04", "close": 15.28, "volume": 2271901.0}, {"date": "2019-03-05", "close": 14.96, "volume": 1637425.0}, {"date": "2019-03-06", "close": 14.8, "volume": 1336971.0}, {"date": "2019-03-07", "close": 14.36, "volume": 766177.0}, {"date": "2019-03-08", "close": 14.07, "volume": 880775.0}, {"date": "2019-03-11", "close": 14.44, "volume": 1044215.0}, {"date": "2019-03-12", "close": 14.95, "volume": 889032.0}, {"date": "2019-03-13", "close": 15.22, "volume": 1323862.0}, {"date": "2019-03-14", "close": 15.6, "volume": 1449855.0}, {"date": "2019-03-15", "close": 15.81, "volume": 2427753.0}, {"date": "2019-03-18", "close": 16.87, "volume": 1435516.0}, {"date": "2019-03-19", "close": 16.49, "volume": 960851.0}, {"date": "2019-03-20", "close": 16.67, "volume": 748575.0}, {"date": "2019-03-21", "close": 16.82, "volume": 786107.0}, {"date": "2019-03-22", "close": 15.56, "volume": 934576.0}, {"date": "2019-03-25", "close": 15.74, "volume": 971791.0}, {"date": "2019-03-26", "close": 15.99, "volume": 934086.0}, {"date": "2019-03-27", "close": 15.63, "volume": 949471.0}, {"date": "2019-03-28", "close": 15.99, "volume": 732071.0}, {"date": "2019-03-29", "close": 15.77, "volume": 898354.0}, {"date": "2019-04-01", "close": 16.15, "volume": 752048.0}, {"date": "2019-04-02", "close": 15.77, "volume": 748850.0}, {"date": "2019-04-03", "close": 15.25, "volume": 1656329.0}, {"date": "2019-04-04", "close": 15.39, "volume": 760709.0}, {"date": "2019-04-05", "close": 16.36, "volume": 1490770.0}, {"date": "2019-04-08", "close": 16.92, "volume": 1014639.0}, {"date": "2019-04-09", "close": 16.58, "volume": 960467.0}, {"date": "2019-04-10", "close": 16.95, "volume": 1099971.0}, {"date": "2019-04-11", "close": 16.91, "volume": 747366.0}, {"date": "2019-04-12", "close": 16.82, "volume": 1085479.0}, {"date": "2019-04-15", "close": 16.7, "volume": 466969.0}, {"date": "2019-04-16", "close": 17.06, "volume": 1192230.0}, {"date": "2019-04-17", "close": 17.22, "volume": 718786.0}, {"date": "2019-04-18", "close": 17.25, "volume": 1024245.0}, {"date": "2019-04-22", "close": 17.85, "volume": 1272913.0}, {"date": "2019-04-23", "close": 17.92, "volume": 1297394.0}, {"date": "2019-04-24", "close": 17.45, "volume": 1458841.0}, {"date": "2019-04-25", "close": 16.98, "volume": 1067641.0}, {"date": "2019-04-26", "close": 17.24, "volume": 1723466.0}, {"date": "2019-04-29", "close": 17.31, "volume": 1496558.0}, {"date": "2019-04-30", "close": 19.2, "volume": 2007411.0}, {"date": "2019-05-01", "close": 19.46, "volume": 1734468.0}, {"date": "2019-05-02", "close": 19.41, "volume": 1214076.0}, {"date": "2019-05-03", "close": 19.15, "volume": 845506.0}, {"date": "2019-05-06", "close": 19.61, "volume": 917706.0}, {"date": "2019-05-07", "close": 19.2, "volume": 1341565.0}, {"date": "2019-05-08", "close": 19.35, "volume": 1257964.0}, {"date": "2019-05-09", "close": 19.02, "volume": 1082276.0}, {"date": "2019-05-10", "close": 18.71, "volume": 1246929.0}, {"date": "2019-05-13", "close": 17.65, "volume": 1294961.0}, {"date": "2019-05-14", "close": 18.37, "volume": 662393.0}, {"date": "2019-05-15", "close": 19.13, "volume": 1008362.0}, {"date": "2019-05-16", "close": 18.98, "volume": 742178.0}, {"date": "2019-05-17", "close": 18.42, "volume": 660808.0}, {"date": "2019-05-20", "close": 18.55, "volume": 556709.0}, {"date": "2019-05-21", "close": 18.53, "volume": 930113.0}, {"date": "2019-05-22", "close": 17.7, "volume": 1240345.0}, {"date": "2019-05-23", "close": 16.92, "volume": 1172539.0}, {"date": "2019-05-24", "close": 16.79, "volume": 560327.0}, {"date": "2019-05-28", "close": 16.67, "volume": 959167.0}, {"date": "2019-05-29", "close": 16.92, "volume": 877959.0}, {"date": "2019-05-30", "close": 16.57, "volume": 751560.0}, {"date": "2019-05-31", "close": 16.4, "volume": 800595.0}, {"date": "2019-06-03", "close": 16.34, "volume": 1181462.0}, {"date": "2019-06-04", "close": 16.72, "volume": 810870.0}, {"date": "2019-06-05", "close": 16.82, "volume": 733305.0}, {"date": "2019-06-06", "close": 16.38, "volume": 1088393.0}, {"date": "2019-06-07", "close": 16.53, "volume": 1522439.0}, {"date": "2019-06-10", "close": 17.15, "volume": 1000367.0}, {"date": "2019-06-11", "close": 17.17, "volume": 813215.0}, {"date": "2019-06-12", "close": 16.28, "volume": 887355.0}, {"date": "2019-06-13", "close": 17.21, "volume": 1336914.0}, {"date": "2019-06-14", "close": 16.63, "volume": 1093148.0}, {"date": "2019-06-17", "close": 17.64, "volume": 1108320.0}, {"date": "2019-06-18", "close": 18.37, "volume": 1016673.0}, {"date": "2019-06-19", "close": 19.41, "volume": 1368999.0}, {"date": "2019-06-20", "close": 19.3, "volume": 1099154.0}, {"date": "2019-06-21", "close": 19.12, "volume": 2186559.0}, {"date": "2019-06-24", "close": 18.57, "volume": 1234285.0}, {"date": "2019-06-25", "close": 19.05, "volume": 1295332.0}, {"date": "2019-06-26", "close": 19.69, "volume": 1233530.0}, {"date": "2019-06-27", "close": 19.56, "volume": 1059681.0}, {"date": "2019-06-28", "close": 20.39, "volume": 1779932.0}, {"date": "2019-07-01", "close": 20.15, "volume": 1016538.0}, {"date": "2019-07-02", "close": 19.74, "volume": 1285042.0}, {"date": "2019-07-03", "close": 19.76, "volume": 452988.0}, {"date": "2019-07-05", "close": 19.85, "volume": 439992.0}, {"date": "2019-07-08", "close": 19.42, "volume": 1027307.0}, {"date": "2019-07-09", "close": 19.6, "volume": 1461436.0}, {"date": "2019-07-10", "close": 20.32, "volume": 1711998.0}, {"date": "2019-07-11", "close": 20.18, "volume": 781769.0}, {"date": "2019-07-12", "close": 19.55, "volume": 1554428.0}, {"date": "2019-07-15", "close": 19.05, "volume": 1197001.0}, {"date": "2019-07-16", "close": 18.88, "volume": 971791.0}, {"date": "2019-07-17", "close": 17.98, "volume": 988116.0}, {"date": "2019-07-18", "close": 18.1, "volume": 1817412.0}, {"date": "2019-07-19", "close": 17.9, "volume": 1231761.0}, {"date": "2019-07-22", "close": 18.63, "volume": 1425001.0}, {"date": "2019-07-23", "close": 18.86, "volume": 952865.0}, {"date": "2019-07-24", "close": 19.32, "volume": 895446.0}, {"date": "2019-07-25", "close": 15.64, "volume": 3415988.0}, {"date": "2019-07-26", "close": 16.08, "volume": 2691461.0}, {"date": "2019-07-29", "close": 14.98, "volume": 1828502.0}, {"date": "2019-07-30", "close": 15.48, "volume": 1706206.0}, {"date": "2019-07-31", "close": 15.45, "volume": 1896012.0}, {"date": "2019-08-01", "close": 15.03, "volume": 2144357.0}, {"date": "2019-08-02", "close": 14.39, "volume": 1024309.0}, {"date": "2019-08-05", "close": 13.5, "volume": 1328636.0}, {"date": "2019-08-06", "close": 12.97, "volume": 1043859.0}, {"date": "2019-08-07", "close": 13.02, "volume": 1313821.0}, {"date": "2019-08-08", "close": 13.09, "volume": 769373.0}, {"date": "2019-08-09", "close": 12.35, "volume": 1123211.0}, {"date": "2019-08-12", "close": 12.38, "volume": 907137.0}, {"date": "2019-08-13", "close": 12.59, "volume": 1359897.0}, {"date": "2019-08-14", "close": 11.93, "volume": 1466642.0}, {"date": "2019-08-15", "close": 11.58, "volume": 1500999.0}, {"date": "2019-08-16", "close": 12.07, "volume": 984205.0}, {"date": "2019-08-19", "close": 12.72, "volume": 944050.0}, {"date": "2019-08-20", "close": 13.01, "volume": 1269257.0}, {"date": "2019-08-21", "close": 13.28, "volume": 920593.0}, {"date": "2019-08-22", "close": 13.28, "volume": 1203662.0}, {"date": "2019-08-23", "close": 12.55, "volume": 1496082.0}, {"date": "2019-08-26", "close": 12.44, "volume": 1224169.0}, {"date": "2019-08-27", "close": 12.29, "volume": 1043276.0}, {"date": "2019-08-28", "close": 12.64, "volume": 916665.0}, {"date": "2019-08-29", "close": 13.18, "volume": 688989.0}, {"date": "2019-08-30", "close": 12.96, "volume": 683500.0}, {"date": "2019-09-03", "close": 12.39, "volume": 941401.0}, {"date": "2019-09-04", "close": 12.94, "volume": 1067383.0}, {"date": "2019-09-05", "close": 13.5, "volume": 1106300.0}, {"date": "2019-09-06", "close": 13.5, "volume": 892795.0}, {"date": "2019-09-09", "close": 14.73, "volume": 1379542.0}, {"date": "2019-09-10", "close": 15.05, "volume": 1280300.0}, {"date": "2019-09-11", "close": 15.2, "volume": 1366495.0}, {"date": "2019-09-12", "close": 14.76, "volume": 1215542.0}, {"date": "2019-09-13", "close": 14.77, "volume": 911235.0}, {"date": "2019-09-16", "close": 15.58, "volume": 1561120.0}, {"date": "2019-09-17", "close": 14.81, "volume": 1214939.0}, {"date": "2019-09-18", "close": 14.46, "volume": 1910293.0}, {"date": "2019-09-19", "close": 13.92, "volume": 1837393.0}, {"date": "2019-09-20", "close": 13.79, "volume": 4097855.0}, {"date": "2019-09-23", "close": 14.21, "volume": 1147360.0}, {"date": "2019-09-24", "close": 13.44, "volume": 1367459.0}, {"date": "2019-09-25", "close": 13.95, "volume": 1180005.0}, {"date": "2019-09-26", "close": 13.7, "volume": 1034380.0}, {"date": "2019-09-27", "close": 13.3, "volume": 1230997.0}, {"date": "2019-09-30", "close": 13.55, "volume": 1348755.0}, {"date": "2019-10-01", "close": 13.08, "volume": 1351880.0}, {"date": "2019-10-02", "close": 13.08, "volume": 1088290.0}, {"date": "2019-10-03", "close": 13.27, "volume": 1031005.0}, {"date": "2019-10-04", "close": 13.04, "volume": 601490.0}, {"date": "2019-10-07", "close": 12.84, "volume": 1145930.0}, {"date": "2019-10-08", "close": 12.49, "volume": 1433150.0}, {"date": "2019-10-09", "close": 13.04, "volume": 942121.0}, {"date": "2019-10-10", "close": 13.48, "volume": 1336399.0}, {"date": "2019-10-11", "close": 14.24, "volume": 1164660.0}, {"date": "2019-10-14", "close": 14.2, "volume": 891021.0}, {"date": "2019-10-15", "close": 14.06, "volume": 821480.0}, {"date": "2019-10-16", "close": 13.99, "volume": 1013145.0}, {"date": "2019-10-17", "close": 13.76, "volume": 884769.0}, {"date": "2019-10-18", "close": 13.29, "volume": 1383057.0}, {"date": "2019-10-21", "close": 13.62, "volume": 1006851.0}, {"date": "2019-10-22", "close": 14.02, "volume": 1127967.0}, {"date": "2019-10-23", "close": 14.2, "volume": 892347.0}, {"date": "2019-10-24", "close": 13.73, "volume": 929511.0}, {"date": "2019-10-25", "close": 13.87, "volume": 978864.0}, {"date": "2019-10-28", "close": 13.71, "volume": 784885.0}, {"date": "2019-10-29", "close": 13.99, "volume": 991514.0}, {"date": "2019-10-30", "close": 13.58, "volume": 1176234.0}, {"date": "2019-10-31", "close": 14.16, "volume": 4344935.0}, {"date": "2019-11-01", "close": 14.65, "volume": 2752917.0}, {"date": "2019-11-04", "close": 14.88, "volume": 20420780.0}, {"date": "2019-11-05", "close": 14.57, "volume": 1923261.0}, {"date": "2019-11-06", "close": 14.4, "volume": 1554438.0}, {"date": "2019-11-07", "close": 14.43, "volume": 1753799.0}, {"date": "2019-11-08", "close": 14.29, "volume": 1027602.0}, {"date": "2019-11-11", "close": 14.01, "volume": 660587.0}, {"date": "2019-11-12", "close": 14.06, "volume": 1061011.0}, {"date": "2019-11-13", "close": 13.46, "volume": 766759.0}, {"date": "2019-11-14", "close": 13.44, "volume": 708040.0}, {"date": "2019-11-15", "close": 13.72, "volume": 956860.0}, {"date": "2019-11-18", "close": 13.41, "volume": 721298.0}, {"date": "2019-11-19", "close": 13.34, "volume": 1084777.0}, {"date": "2019-11-20", "close": 13.32, "volume": 1085796.0}, {"date": "2019-11-21", "close": 13.55, "volume": 1152393.0}, {"date": "2019-11-22", "close": 13.48, "volume": 852845.0}, {"date": "2019-11-25", "close": 13.99, "volume": 790354.0}, {"date": "2019-11-26", "close": 13.58, "volume": 780263.0}, {"date": "2019-11-27", "close": 13.77, "volume": 739434.0}, {"date": "2019-11-29", "close": 13.41, "volume": 313527.0}, {"date": "2019-12-02", "close": 13.56, "volume": 1940409.0}, {"date": "2019-12-03", "close": 13.19, "volume": 1423974.0}, {"date": "2019-12-04", "close": 13.41, "volume": 1541590.0}, {"date": "2019-12-05", "close": 13.24, "volume": 1924257.0}, {"date": "2019-12-06", "close": 13.69, "volume": 1408309.0}, {"date": "2019-12-09", "close": 13.36, "volume": 989726.0}, {"date": "2019-12-10", "close": 13.16, "volume": 572062.0}, {"date": "2019-12-11", "close": 13.47, "volume": 739607.0}, {"date": "2019-12-12", "close": 14.43, "volume": 1707744.0}, {"date": "2019-12-13", "close": 14.19, "volume": 1479868.0}, {"date": "2019-12-16", "close": 14.31, "volume": 1007748.0}, {"date": "2019-12-17", "close": 14.81, "volume": 1569225.0}, {"date": "2019-12-18", "close": 15.05, "volume": 1287453.0}, {"date": "2019-12-19", "close": 15.08, "volume": 1333775.0}, {"date": "2019-12-20", "close": 14.75, "volume": 2785560.0}, {"date": "2019-12-23", "close": 15.09, "volume": 952272.0}, {"date": "2019-12-24", "close": 15.14, "volume": 286482.0}, {"date": "2019-12-26", "close": 15.09, "volume": 404246.0}, {"date": "2019-12-27", "close": 14.88, "volume": 674931.0}, {"date": "2019-12-30", "close": 14.9, "volume": 1018860.0}, {"date": "2019-12-31", "close": 14.91, "volume": 1590002.0}, {"date": "2020-01-02", "close": 14.78, "volume": 2064585.0}, {"date": "2020-01-03", "close": 15.11, "volume": 1523640.0}, {"date": "2020-01-06", "close": 14.85, "volume": 1471134.0}, {"date": "2020-01-07", "close": 14.98, "volume": 1373246.0}, {"date": "2020-01-08", "close": 14.85, "volume": 1219439.0}, {"date": "2020-01-09", "close": 15.56, "volume": 1229362.0}, {"date": "2020-01-10", "close": 15.96, "volume": 1444879.0}, {"date": "2020-01-13", "close": 15.72, "volume": 1398966.0}, {"date": "2020-01-14", "close": 15.44, "volume": 1188200.0}, {"date": "2020-01-15", "close": 14.85, "volume": 1258475.0}, {"date": "2020-01-16", "close": 14.95, "volume": 994567.0}, {"date": "2020-01-17", "close": 14.77, "volume": 936453.0}, {"date": "2020-01-21", "close": 14.4, "volume": 1164593.0}, {"date": "2020-01-22", "close": 14.33, "volume": 1164271.0}, {"date": "2020-01-23", "close": 14.25, "volume": 1149840.0}, {"date": "2020-01-24", "close": 13.33, "volume": 1191540.0}, {"date": "2020-01-27", "close": 12.67, "volume": 1168382.0}, {"date": "2020-01-28", "close": 12.93, "volume": 1063716.0}, {"date": "2020-01-29", "close": 12.81, "volume": 909773.0}, {"date": "2020-01-30", "close": 12.85, "volume": 1018390.0}, {"date": "2020-01-31", "close": 12.41, "volume": 1503854.0}, {"date": "2020-02-03", "close": 12.75, "volume": 1188085.0}, {"date": "2020-02-04", "close": 13.13, "volume": 1104884.0}, {"date": "2020-02-05", "close": 13.73, "volume": 1064115.0}, {"date": "2020-02-06", "close": 13.75, "volume": 957981.0}, {"date": "2020-02-07", "close": 12.83, "volume": 698506.0}, {"date": "2020-02-10", "close": 12.53, "volume": 870328.0}, {"date": "2020-02-11", "close": 12.87, "volume": 809543.0}, {"date": "2020-02-12", "close": 13.24, "volume": 1330231.0}, {"date": "2020-02-13", "close": 13.03, "volume": 1135809.0}, {"date": "2020-02-14", "close": 13.48, "volume": 888655.0}, {"date": "2020-02-18", "close": 13.27, "volume": 845475.0}, {"date": "2020-02-19", "close": 13.39, "volume": 1344356.0}, {"date": "2020-02-20", "close": 13.57, "volume": 1138947.0}, {"date": "2020-02-21", "close": 12.97, "volume": 1672270.0}, {"date": "2020-02-24", "close": 11.92, "volume": 1494311.0}, {"date": "2020-02-25", "close": 11.11, "volume": 2958791.0}, {"date": "2020-02-26", "close": 10.94, "volume": 1635537.0}, {"date": "2020-02-27", "close": 10.23, "volume": 1818866.0}, {"date": "2020-02-28", "close": 10.54, "volume": 2208299.0}, {"date": "2020-03-02", "close": 10.73, "volume": 1896105.0}, {"date": "2020-03-03", "close": 10.58, "volume": 2318328.0}, {"date": "2020-03-04", "close": 10.38, "volume": 1721036.0}, {"date": "2020-03-05", "close": 9.37, "volume": 1775006.0}, {"date": "2020-03-06", "close": 8.17, "volume": 1561338.0}, {"date": "2020-03-09", "close": 4.81, "volume": 4779818.0}, {"date": "2020-03-10", "close": 4.57, "volume": 5421214.0}, {"date": "2020-03-11", "close": 3.57, "volume": 5249352.0}, {"date": "2020-03-12", "close": 3.15, "volume": 5191747.0}, {"date": "2020-03-13", "close": 3.23, "volume": 4395141.0}, {"date": "2020-03-16", "close": 2.33, "volume": 4392441.0}, {"date": "2020-03-17", "close": 2.26, "volume": 3811051.0}, {"date": "2020-03-18", "close": 2.08, "volume": 3312562.0}, {"date": "2020-03-19", "close": 2.86, "volume": 3792057.0}, {"date": "2020-03-20", "close": 2.89, "volume": 4862321.0}, {"date": "2020-03-23", "close": 2.95, "volume": 2220803.0}, {"date": "2020-03-24", "close": 4.18, "volume": 2228973.0}, {"date": "2020-03-25", "close": 3.91, "volume": 3665237.0}, {"date": "2020-03-26", "close": 3.85, "volume": 2342789.0}, {"date": "2020-03-27", "close": 3.82, "volume": 2504677.0}, {"date": "2020-03-30", "close": 3.47, "volume": 2067299.0}, {"date": "2020-03-31", "close": 2.94, "volume": 3103161.0}, {"date": "2020-04-01", "close": 2.74, "volume": 3235168.0}, {"date": "2020-04-02", "close": 3.02, "volume": 2334617.0}, {"date": "2020-04-03", "close": 2.84, "volume": 2136512.0}, {"date": "2020-04-06", "close": 3.36, "volume": 1730914.0}, {"date": "2020-04-07", "close": 3.72, "volume": 3166377.0}, {"date": "2020-04-08", "close": 3.84, "volume": 1500559.0}, {"date": "2020-04-09", "close": 4.11, "volume": 2975369.0}, {"date": "2020-04-13", "close": 3.81, "volume": 2253736.0}, {"date": "2020-04-14", "close": 3.77, "volume": 1959153.0}, {"date": "2020-04-15", "close": 3.34, "volume": 1072372.0}, {"date": "2020-04-16", "close": 2.91, "volume": 1772661.0}, {"date": "2020-04-17", "close": 3.49, "volume": 2530885.0}, {"date": "2020-04-20", "close": 3.2, "volume": 1997870.0}, {"date": "2020-04-21", "close": 3.4, "volume": 1494664.0}, {"date": "2020-04-22", "close": 3.63, "volume": 1678100.0}, {"date": "2020-04-23", "close": 4.2, "volume": 2366336.0}, {"date": "2020-04-24", "close": 4.46, "volume": 3744964.0}, {"date": "2020-04-27", "close": 4.25, "volume": 2818391.0}, {"date": "2020-04-28", "close": 4.59, "volume": 1602270.0}, {"date": "2020-04-29", "close": 5.19, "volume": 2040712.0}, {"date": "2020-04-30", "close": 5.14, "volume": 2900025.0}, {"date": "2020-05-01", "close": 4.16, "volume": 2792717.0}, {"date": "2020-05-04", "close": 4.58, "volume": 2052655.0}, {"date": "2020-05-05", "close": 4.73, "volume": 2699103.0}, {"date": "2020-05-06", "close": 4.23, "volume": 1147509.0}, {"date": "2020-05-07", "close": 4.42, "volume": 1127109.0}, {"date": "2020-05-08", "close": 4.72, "volume": 1866051.0}, {"date": "2020-05-11", "close": 4.73, "volume": 1631389.0}, {"date": "2020-05-12", "close": 4.88, "volume": 2347212.0}, {"date": "2020-05-13", "close": 4.64, "volume": 1799676.0}, {"date": "2020-05-14", "close": 4.77, "volume": 2301229.0}, {"date": "2020-05-15", "close": 4.71, "volume": 1445674.0}, {"date": "2020-05-18", "close": 5.76, "volume": 2646691.0}, {"date": "2020-05-19", "close": 5.03, "volume": 2220249.0}, {"date": "2020-05-20", "close": 5.36, "volume": 1558994.0}, {"date": "2020-05-21", "close": 5.42, "volume": 1365180.0}, {"date": "2020-05-22", "close": 5.27, "volume": 947659.0}, {"date": "2020-05-26", "close": 5.85, "volume": 2127632.0}, {"date": "2020-05-27", "close": 6.02, "volume": 1493900.0}, {"date": "2020-05-28", "close": 6.29, "volume": 2011909.0}, {"date": "2020-05-29", "close": 6.42, "volume": 2604376.0}, {"date": "2020-06-01", "close": 6.16, "volume": 2346279.0}, {"date": "2020-06-02", "close": 6.43, "volume": 1801110.0}, {"date": "2020-06-03", "close": 6.44, "volume": 2267905.0}, {"date": "2020-06-04", "close": 6.95, "volume": 2080283.0}, {"date": "2020-06-05", "close": 7.83, "volume": 2361403.0}, {"date": "2020-06-08", "close": 8.84, "volume": 2204245.0}, {"date": "2020-06-09", "close": 8.23, "volume": 1841350.0}, {"date": "2020-06-10", "close": 7.54, "volume": 1378078.0}, {"date": "2020-06-11", "close": 6.59, "volume": 2080241.0}, {"date": "2020-06-12", "close": 6.99, "volume": 1246461.0}, {"date": "2020-06-15", "close": 7.23, "volume": 1290295.0}, {"date": "2020-06-16", "close": 7.34, "volume": 1953041.0}, {"date": "2020-06-17", "close": 6.76, "volume": 932592.0}, {"date": "2020-06-18", "close": 6.87, "volume": 733712.0}, {"date": "2020-06-19", "close": 6.68, "volume": 2529362.0}, {"date": "2020-06-22", "close": 6.71, "volume": 1024939.0}, {"date": "2020-06-23", "close": 6.78, "volume": 944351.0}, {"date": "2020-06-24", "close": 6.06, "volume": 1234987.0}, {"date": "2020-06-25", "close": 6.4, "volume": 1631798.0}, {"date": "2020-06-26", "close": 6.02, "volume": 1541665.0}, {"date": "2020-06-29", "close": 6.05, "volume": 1243470.0}, {"date": "2020-06-30", "close": 6.39, "volume": 1671297.0}, {"date": "2020-07-01", "close": 6.03, "volume": 1109781.0}, {"date": "2020-07-02", "close": 6.03, "volume": 981652.0}, {"date": "2020-07-06", "close": 6.28, "volume": 1197747.0}, {"date": "2020-07-07", "close": 5.99, "volume": 738526.0}, {"date": "2020-07-08", "close": 6.17, "volume": 979508.0}, {"date": "2020-07-09", "close": 5.68, "volume": 1835389.0}, {"date": "2020-07-10", "close": 5.82, "volume": 1141001.0}, {"date": "2020-07-13", "close": 5.39, "volume": 1603982.0}, {"date": "2020-07-14", "close": 5.75, "volume": 2156374.0}, {"date": "2020-07-15", "close": 6.09, "volume": 1457843.0}, {"date": "2020-07-16", "close": 6.06, "volume": 822480.0}, {"date": "2020-07-17", "close": 5.8, "volume": 740124.0}, {"date": "2020-07-20", "close": 5.49, "volume": 1527999.0}, {"date": "2020-07-21", "close": 6.21, "volume": 3167983.0}, {"date": "2020-07-22", "close": 5.75, "volume": 2133142.0}, {"date": "2020-07-23", "close": 5.81, "volume": 2096690.0}, {"date": "2020-07-24", "close": 5.91, "volume": 1414346.0}, {"date": "2020-07-27", "close": 5.98, "volume": 1671147.0}, {"date": "2020-07-28", "close": 5.72, "volume": 1207367.0}, {"date": "2020-07-29", "close": 6.2, "volume": 1391218.0}, {"date": "2020-07-30", "close": 5.66, "volume": 2173239.0}, {"date": "2020-07-31", "close": 5.62, "volume": 1672858.0}, {"date": "2020-08-03", "close": 5.49, "volume": 1776287.0}, {"date": "2020-08-04", "close": 5.6, "volume": 1346134.0}, {"date": "2020-08-05", "close": 6.09, "volume": 1639364.0}, {"date": "2020-08-06", "close": 5.66, "volume": 1185774.0}, {"date": "2020-08-07", "close": 5.87, "volume": 1265671.0}, {"date": "2020-08-10", "close": 6.14, "volume": 1126721.0}, {"date": "2020-08-11", "close": 6.22, "volume": 1170264.0}, {"date": "2020-08-12", "close": 6.14, "volume": 992346.0}, {"date": "2020-08-13", "close": 6.04, "volume": 700385.0}, {"date": "2020-08-14", "close": 6.07, "volume": 544551.0}, {"date": "2020-08-17", "close": 6.12, "volume": 953204.0}, {"date": "2020-08-18", "close": 5.91, "volume": 749916.0}, {"date": "2020-08-19", "close": 5.76, "volume": 909193.0}, {"date": "2020-08-20", "close": 5.34, "volume": 1277075.0}, {"date": "2020-08-21", "close": 5.02, "volume": 1426860.0}, {"date": "2020-08-24", "close": 5.4, "volume": 1759315.0}, {"date": "2020-08-25", "close": 5.36, "volume": 1227654.0}, {"date": "2020-08-26", "close": 5.18, "volume": 1243620.0}, {"date": "2020-08-27", "close": 5.29, "volume": 1076755.0}, {"date": "2020-08-28", "close": 5.42, "volume": 1076960.0}, {"date": "2020-08-31", "close": 5.39, "volume": 1987470.0}, {"date": "2020-09-01", "close": 5.35, "volume": 1428132.0}, {"date": "2020-09-02", "close": 5.2, "volume": 1225613.0}, {"date": "2020-09-03", "close": 5.33, "volume": 1292642.0}, {"date": "2020-09-04", "close": 5.32, "volume": 1103487.0}, {"date": "2020-09-08", "close": 4.69, "volume": 1568418.0}, {"date": "2020-09-09", "close": 4.44, "volume": 883923.0}, {"date": "2020-09-10", "close": 4.07, "volume": 1329859.0}, {"date": "2020-09-11", "close": 3.99, "volume": 1159864.0}, {"date": "2020-09-14", "close": 3.95, "volume": 1171004.0}, {"date": "2020-09-15", "close": 4.19, "volume": 1384325.0}, {"date": "2020-09-16", "close": 4.42, "volume": 1498461.0}, {"date": "2020-09-17", "close": 4.25, "volume": 892920.0}, {"date": "2020-09-18", "close": 4.17, "volume": 2925637.0}, {"date": "2020-09-21", "close": 3.92, "volume": 1124467.0}, {"date": "2020-09-22", "close": 3.94, "volume": 1427691.0}, {"date": "2020-09-23", "close": 3.59, "volume": 1182686.0}, {"date": "2020-09-24", "close": 3.62, "volume": 1455776.0}, {"date": "2020-09-25", "close": 3.55, "volume": 2215369.0}, {"date": "2020-09-28", "close": 3.68, "volume": 1445754.0}, {"date": "2020-09-29", "close": 3.53, "volume": 1628182.0}, {"date": "2020-09-30", "close": 3.52, "volume": 1712376.0}, {"date": "2020-10-01", "close": 3.48, "volume": 1423007.0}, {"date": "2020-10-02", "close": 3.65, "volume": 1625970.0}, {"date": "2020-10-05", "close": 3.75, "volume": 1256660.0}, {"date": "2020-10-06", "close": 3.66, "volume": 1327662.0}, {"date": "2020-10-07", "close": 3.75, "volume": 1378959.0}, {"date": "2020-10-08", "close": 4.05, "volume": 1127428.0}, {"date": "2020-10-09", "close": 4.03, "volume": 847780.0}, {"date": "2020-10-12", "close": 3.99, "volume": 722792.0}, {"date": "2020-10-13", "close": 3.92, "volume": 711453.0}, {"date": "2020-10-14", "close": 4.04, "volume": 789797.0}, {"date": "2020-10-15", "close": 4.09, "volume": 1021912.0}, {"date": "2020-10-16", "close": 3.84, "volume": 775575.0}, {"date": "2020-10-19", "close": 3.87, "volume": 797324.0}, {"date": "2020-10-20", "close": 3.96, "volume": 1054353.0}, {"date": "2020-10-21", "close": 3.87, "volume": 694320.0}, {"date": "2020-10-22", "close": 4.07, "volume": 1219768.0}, {"date": "2020-10-23", "close": 4.11, "volume": 729809.0}, {"date": "2020-10-26", "close": 3.9, "volume": 898699.0}, {"date": "2020-10-27", "close": 3.86, "volume": 861560.0}, {"date": "2020-10-28", "close": 3.56, "volume": 935092.0}, {"date": "2020-10-29", "close": 3.85, "volume": 2077945.0}, {"date": "2020-10-30", "close": 4.08, "volume": 1652079.0}, {"date": "2020-11-02", "close": 4.23, "volume": 1530934.0}, {"date": "2020-11-03", "close": 4.42, "volume": 1195926.0}, {"date": "2020-11-04", "close": 4.36, "volume": 1276505.0}, {"date": "2020-11-05", "close": 4.4, "volume": 797011.0}, {"date": "2020-11-06", "close": 4.26, "volume": 708295.0}, {"date": "2020-11-09", "close": 5.65, "volume": 2724070.0}, {"date": "2020-11-10", "close": 5.55, "volume": 1877671.0}, {"date": "2020-11-11", "close": 5.39, "volume": 1113575.0}, {"date": "2020-11-12", "close": 5.08, "volume": 1116141.0}, {"date": "2020-11-13", "close": 5.34, "volume": 662903.0}, {"date": "2020-11-16", "close": 5.94, "volume": 1428953.0}, {"date": "2020-11-17", "close": 6.23, "volume": 1748468.0}, {"date": "2020-11-18", "close": 6.33, "volume": 1467267.0}, {"date": "2020-11-19", "close": 6.71, "volume": 1053892.0}, {"date": "2020-11-20", "close": 6.37, "volume": 1282601.0}, {"date": "2020-11-23", "close": 6.89, "volume": 1693258.0}, {"date": "2020-11-24", "close": 7.48, "volume": 1633042.0}, {"date": "2020-11-25", "close": 7.13, "volume": 1157380.0}, {"date": "2020-11-27", "close": 6.72, "volume": 780250.0}, {"date": "2020-11-30", "close": 6.07, "volume": 1427393.0}, {"date": "2020-12-01", "close": 6.48, "volume": 1097097.0}, {"date": "2020-12-02", "close": 6.7, "volume": 1196146.0}, {"date": "2020-12-03", "close": 6.74, "volume": 857151.0}, {"date": "2020-12-04", "close": 7.61, "volume": 1138896.0}, {"date": "2020-12-07", "close": 7.29, "volume": 686253.0}, {"date": "2020-12-08", "close": 7.63, "volume": 828004.0}, {"date": "2020-12-09", "close": 7.65, "volume": 1395939.0}, {"date": "2020-12-10", "close": 8.31, "volume": 1193585.0}, {"date": "2020-12-11", "close": 8.2, "volume": 1214080.0}, {"date": "2020-12-14", "close": 8.25, "volume": 1675045.0}, {"date": "2020-12-15", "close": 8.65, "volume": 1360862.0}, {"date": "2020-12-16", "close": 8.85, "volume": 1327918.0}, {"date": "2020-12-17", "close": 8.71, "volume": 1399680.0}, {"date": "2020-12-18", "close": 8.26, "volume": 2345668.0}, {"date": "2020-12-21", "close": 8.16, "volume": 1253129.0}, {"date": "2020-12-22", "close": 7.89, "volume": 1001225.0}, {"date": "2020-12-23", "close": 8.26, "volume": 917735.0}, {"date": "2020-12-24", "close": 8.15, "volume": 396222.0}, {"date": "2020-12-28", "close": 7.97, "volume": 519505.0}, {"date": "2020-12-29", "close": 8.0, "volume": 627803.0}, {"date": "2020-12-30", "close": 7.96, "volume": 610336.0}, {"date": "2020-12-31", "close": 7.95, "volume": 617997.0}, {"date": "2021-01-04", "close": 8.23, "volume": 1101248.0}, {"date": "2021-01-05", "close": 9.15, "volume": 1849810.0}, {"date": "2021-01-06", "close": 10.14, "volume": 2605406.0}, {"date": "2021-01-07", "close": 10.43, "volume": 1921990.0}, {"date": "2021-01-08", "close": 10.42, "volume": 1199423.0}, {"date": "2021-01-11", "close": 10.03, "volume": 1273663.0}, {"date": "2021-01-12", "close": 11.26, "volume": 1175867.0}, {"date": "2021-01-13", "close": 10.93, "volume": 1090341.0}, {"date": "2021-01-14", "close": 11.74, "volume": 1441218.0}, {"date": "2021-01-15", "close": 11.58, "volume": 2269651.0}, {"date": "2021-01-19", "close": 11.66, "volume": 1508889.0}, {"date": "2021-01-20", "close": 11.2, "volume": 975089.0}, {"date": "2021-01-21", "close": 10.35, "volume": 1525050.0}, {"date": "2021-01-22", "close": 10.54, "volume": 1662706.0}, {"date": "2021-01-25", "close": 9.72, "volume": 1487965.0}, {"date": "2021-01-26", "close": 9.5, "volume": 917293.0}, {"date": "2021-01-27", "close": 8.72, "volume": 1969672.0}, {"date": "2021-01-28", "close": 8.94, "volume": 2625154.0}, {"date": "2021-01-29", "close": 8.45, "volume": 1468906.0}, {"date": "2021-02-01", "close": 8.66, "volume": 1334039.0}, {"date": "2021-02-02", "close": 8.67, "volume": 924014.0}, {"date": "2021-02-03", "close": 9.26, "volume": 962878.0}, {"date": "2021-02-04", "close": 9.56, "volume": 842055.0}, {"date": "2021-02-05", "close": 9.61, "volume": 700575.0}, {"date": "2021-02-08", "close": 9.96, "volume": 731040.0}, {"date": "2021-02-09", "close": 9.61, "volume": 913905.0}, {"date": "2021-02-10", "close": 9.93, "volume": 835320.0}, {"date": "2021-02-11", "close": 9.42, "volume": 822523.0}, {"date": "2021-02-12", "close": 9.43, "volume": 886693.0}, {"date": "2021-02-16", "close": 9.89, "volume": 884348.0}, {"date": "2021-02-17", "close": 10.01, "volume": 659819.0}, {"date": "2021-02-18", "close": 9.66, "volume": 689564.0}, {"date": "2021-02-19", "close": 9.95, "volume": 779171.0}, {"date": "2021-02-22", "close": 10.5, "volume": 867345.0}, {"date": "2021-02-23", "close": 10.16, "volume": 1431988.0}, {"date": "2021-02-24", "close": 10.9, "volume": 1220998.0}, {"date": "2021-02-25", "close": 11.55, "volume": 2911263.0}, {"date": "2021-02-26", "close": 11.8, "volume": 1861044.0}, {"date": "2021-03-01", "close": 12.83, "volume": 1447478.0}, {"date": "2021-03-02", "close": 12.34, "volume": 1055202.0}, {"date": "2021-03-03", "close": 12.39, "volume": 1250041.0}, {"date": "2021-03-04", "close": 12.53, "volume": 1529478.0}, {"date": "2021-03-05", "close": 14.15, "volume": 1950227.0}, {"date": "2021-03-08", "close": 15.31, "volume": 2133151.0}, {"date": "2021-03-09", "close": 14.07, "volume": 1597188.0}, {"date": "2021-03-10", "close": 14.87, "volume": 1237833.0}, {"date": "2021-03-11", "close": 14.67, "volume": 809730.0}, {"date": "2021-03-12", "close": 14.34, "volume": 936150.0}, {"date": "2021-03-15", "close": 14.21, "volume": 673264.0}, {"date": "2021-03-16", "close": 13.43, "volume": 1053537.0}, {"date": "2021-03-17", "close": 13.49, "volume": 708835.0}, {"date": "2021-03-18", "close": 12.41, "volume": 986401.0}, {"date": "2021-03-19", "close": 12.79, "volume": 4225532.0}, {"date": "2021-03-22", "close": 12.24, "volume": 855183.0}, {"date": "2021-03-23", "close": 10.98, "volume": 1446338.0}, {"date": "2021-03-24", "close": 11.17, "volume": 1443686.0}, {"date": "2021-03-25", "close": 11.39, "volume": 1294884.0}, {"date": "2021-03-26", "close": 11.73, "volume": 961681.0}, {"date": "2021-03-29", "close": 11.26, "volume": 827016.0}, {"date": "2021-03-30", "close": 11.06, "volume": 539528.0}, {"date": "2021-03-31", "close": 11.42, "volume": 1135987.0}, {"date": "2021-04-01", "close": 12.36, "volume": 807946.0}, {"date": "2021-04-05", "close": 11.92, "volume": 768143.0}, {"date": "2021-04-06", "close": 11.62, "volume": 594640.0}, {"date": "2021-04-07", "close": 11.57, "volume": 679686.0}, {"date": "2021-04-08", "close": 11.09, "volume": 848041.0}, {"date": "2021-04-09", "close": 10.86, "volume": 672602.0}, {"date": "2021-04-12", "close": 10.7, "volume": 544610.0}, {"date": "2021-04-13", "close": 10.49, "volume": 692458.0}, {"date": "2021-04-14", "close": 11.29, "volume": 885164.0}, {"date": "2021-04-15", "close": 11.09, "volume": 693046.0}, {"date": "2021-04-16", "close": 10.7, "volume": 663192.0}, {"date": "2021-04-19", "close": 10.83, "volume": 667159.0}, {"date": "2021-04-20", "close": 9.94, "volume": 814220.0}, {"date": "2021-04-21", "close": 10.13, "volume": 702135.0}, {"date": "2021-04-22", "close": 10.16, "volume": 648771.0}, {"date": "2021-04-23", "close": 10.44, "volume": 978557.0}, {"date": "2021-04-26", "close": 10.77, "volume": 821271.0}, {"date": "2021-04-27", "close": 10.57, "volume": 869223.0}, {"date": "2021-04-28", "close": 11.51, "volume": 895483.0}, {"date": "2021-04-29", "close": 11.14, "volume": 1364661.0}, {"date": "2021-04-30", "close": 10.75, "volume": 1015073.0}, {"date": "2021-05-03", "close": 11.21, "volume": 1189635.0}, {"date": "2021-05-04", "close": 11.77, "volume": 1325948.0}, {"date": "2021-05-05", "close": 13.91, "volume": 1793461.0}, {"date": "2021-05-06", "close": 14.27, "volume": 1597583.0}, {"date": "2021-05-07", "close": 15.4, "volume": 1432714.0}, {"date": "2021-05-10", "close": 14.04, "volume": 1523730.0}, {"date": "2021-05-11", "close": 14.41, "volume": 1029538.0}, {"date": "2021-05-12", "close": 14.24, "volume": 1136645.0}, {"date": "2021-05-13", "close": 14.56, "volume": 733610.0}, {"date": "2021-05-14", "close": 15.02, "volume": 787565.0}, {"date": "2021-05-17", "close": 15.24, "volume": 906007.0}, {"date": "2021-05-18", "close": 14.46, "volume": 704621.0}, {"date": "2021-05-19", "close": 13.81, "volume": 714486.0}, {"date": "2021-05-20", "close": 13.99, "volume": 777579.0}, {"date": "2021-05-21", "close": 14.1, "volume": 582793.0}, {"date": "2021-05-24", "close": 14.35, "volume": 658827.0}, {"date": "2021-05-25", "close": 13.79, "volume": 775135.0}, {"date": "2021-05-26", "close": 14.08, "volume": 1012187.0}, {"date": "2021-05-27", "close": 14.38, "volume": 660162.0}, {"date": "2021-05-28", "close": 14.27, "volume": 526648.0}, {"date": "2021-06-01", "close": 15.23, "volume": 1169197.0}, {"date": "2021-06-02", "close": 18.2, "volume": 2574661.0}, {"date": "2021-06-03", "close": 17.44, "volume": 1958023.0}, {"date": "2021-06-04", "close": 17.69, "volume": 910996.0}, {"date": "2021-06-07", "close": 17.27, "volume": 775445.0}, {"date": "2021-06-08", "close": 17.32, "volume": 729857.0}, {"date": "2021-06-09", "close": 16.89, "volume": 661292.0}, {"date": "2021-06-10", "close": 16.65, "volume": 516134.0}, {"date": "2021-06-11", "close": 16.88, "volume": 468942.0}, {"date": "2021-06-14", "close": 16.16, "volume": 720095.0}, {"date": "2021-06-15", "close": 16.89, "volume": 617214.0}, {"date": "2021-06-16", "close": 17.0, "volume": 648694.0}, {"date": "2021-06-17", "close": 16.04, "volume": 1280709.0}, {"date": "2021-06-18", "close": 15.8, "volume": 1873703.0}, {"date": "2021-06-21", "close": 16.84, "volume": 768846.0}, {"date": "2021-06-22", "close": 16.74, "volume": 425854.0}, {"date": "2021-06-23", "close": 16.84, "volume": 662401.0}, {"date": "2021-06-24", "close": 17.65, "volume": 725099.0}, {"date": "2021-06-25", "close": 16.72, "volume": 2070296.0}, {"date": "2021-06-28", "close": 15.59, "volume": 746844.0}, {"date": "2021-06-29", "close": 15.72, "volume": 560257.0}, {"date": "2021-06-30", "close": 15.57, "volume": 786679.0}, {"date": "2021-07-01", "close": 16.56, "volume": 681212.0}, {"date": "2021-07-02", "close": 16.21, "volume": 300184.0}, {"date": "2021-07-06", "close": 15.19, "volume": 756976.0}, {"date": "2021-07-07", "close": 15.02, "volume": 849506.0}, {"date": "2021-07-08", "close": 14.8, "volume": 569753.0}, {"date": "2021-07-09", "close": 15.35, "volume": 628306.0}, {"date": "2021-07-12", "close": 15.29, "volume": 329575.0}, {"date": "2021-07-13", "close": 14.85, "volume": 401369.0}, {"date": "2021-07-14", "close": 14.02, "volume": 669365.0}, {"date": "2021-07-15", "close": 13.38, "volume": 922653.0}, {"date": "2021-07-16", "close": 13.06, "volume": 834702.0}, {"date": "2021-07-19", "close": 12.19, "volume": 1501373.0}, {"date": "2021-07-20", "close": 12.61, "volume": 973114.0}, {"date": "2021-07-21", "close": 13.58, "volume": 860939.0}, {"date": "2021-07-22", "close": 13.27, "volume": 485207.0}, {"date": "2021-07-23", "close": 13.01, "volume": 486365.0}, {"date": "2021-07-26", "close": 13.39, "volume": 598320.0}, {"date": "2021-07-27", "close": 13.0, "volume": 450002.0}, {"date": "2021-07-28", "close": 13.49, "volume": 685385.0}, {"date": "2021-07-29", "close": 13.84, "volume": 591568.0}, {"date": "2021-07-30", "close": 13.26, "volume": 705306.0}, {"date": "2021-08-02", "close": 12.98, "volume": 915015.0}, {"date": "2021-08-03", "close": 13.34, "volume": 789414.0}, {"date": "2021-08-04", "close": 11.95, "volume": 834669.0}, {"date": "2021-08-05", "close": 12.05, "volume": 718669.0}, {"date": "2021-08-06", "close": 12.52, "volume": 734737.0}, {"date": "2021-08-09", "close": 12.28, "volume": 741651.0}, {"date": "2021-08-10", "close": 12.76, "volume": 581154.0}, {"date": "2021-08-11", "close": 12.72, "volume": 453829.0}, {"date": "2021-08-12", "close": 12.56, "volume": 529626.0}, {"date": "2021-08-13", "close": 12.27, "volume": 533829.0}, {"date": "2021-08-16", "close": 11.93, "volume": 698749.0}, {"date": "2021-08-17", "close": 11.66, "volume": 555114.0}, {"date": "2021-08-18", "close": 11.68, "volume": 713435.0}, {"date": "2021-08-19", "close": 10.98, "volume": 1107592.0}, {"date": "2021-08-20", "close": 11.06, "volume": 489345.0}, {"date": "2021-08-23", "close": 11.9, "volume": 598167.0}, {"date": "2021-08-24", "close": 12.26, "volume": 383436.0}, {"date": "2021-08-25", "close": 12.33, "volume": 365427.0}, {"date": "2021-08-26", "close": 11.99, "volume": 405595.0}, {"date": "2021-08-27", "close": 12.73, "volume": 924117.0}, {"date": "2021-08-30", "close": 12.29, "volume": 472835.0}, {"date": "2021-08-31", "close": 12.3, "volume": 749450.0}, {"date": "2021-09-01", "close": 12.4, "volume": 666042.0}, {"date": "2021-09-02", "close": 12.81, "volume": 613862.0}, {"date": "2021-09-03", "close": 13.02, "volume": 716536.0}, {"date": "2021-09-07", "close": 13.16, "volume": 631005.0}, {"date": "2021-09-08", "close": 12.31, "volume": 924034.0}, {"date": "2021-09-09", "close": 12.35, "volume": 1031016.0}, {"date": "2021-09-10", "close": 12.41, "volume": 500991.0}, {"date": "2021-09-13", "close": 13.19, "volume": 1020851.0}, {"date": "2021-09-14", "close": 13.02, "volume": 644215.0}, {"date": "2021-09-15", "close": 13.54, "volume": 950235.0}, {"date": "2021-09-16", "close": 12.99, "volume": 868250.0}, {"date": "2021-09-17", "close": 12.64, "volume": 2426479.0}, {"date": "2021-09-20", "close": 12.01, "volume": 675533.0}, {"date": "2021-09-21", "close": 11.99, "volume": 595147.0}, {"date": "2021-09-22", "close": 12.3, "volume": 726154.0}, {"date": "2021-09-23", "close": 13.03, "volume": 733819.0}, {"date": "2021-09-24", "close": 12.95, "volume": 737189.0}, {"date": "2021-09-27", "close": 13.75, "volume": 788727.0}, {"date": "2021-09-28", "close": 13.73, "volume": 1070014.0}, {"date": "2021-09-29", "close": 13.49, "volume": 638758.0}, {"date": "2021-09-30", "close": 13.32, "volume": 936174.0}, {"date": "2021-10-01", "close": 14.09, "volume": 1496665.0}, {"date": "2021-10-04", "close": 14.84, "volume": 1783055.0}, {"date": "2021-10-05", "close": 14.94, "volume": 1131103.0}, {"date": "2021-10-06", "close": 13.4, "volume": 1092639.0}, {"date": "2021-10-07", "close": 14.02, "volume": 870267.0}, {"date": "2021-10-08", "close": 14.62, "volume": 555123.0}, {"date": "2021-10-11", "close": 14.5, "volume": 625171.0}, {"date": "2021-10-12", "close": 14.53, "volume": 775592.0}, {"date": "2021-10-13", "close": 15.12, "volume": 947752.0}, {"date": "2021-10-14", "close": 15.02, "volume": 661940.0}, {"date": "2021-10-15", "close": 15.29, "volume": 1099001.0}, {"date": "2021-10-18", "close": 15.66, "volume": 954424.0}, {"date": "2021-10-19", "close": 15.16, "volume": 772656.0}, {"date": "2021-10-20", "close": 15.54, "volume": 834047.0}, {"date": "2021-10-21", "close": 14.9, "volume": 895006.0}, {"date": "2021-10-22", "close": 15.4, "volume": 861596.0}, {"date": "2021-10-25", "close": 15.55, "volume": 791705.0}, {"date": "2021-10-26", "close": 15.56, "volume": 982522.0}, {"date": "2021-10-27", "close": 14.44, "volume": 933632.0}, {"date": "2021-10-28", "close": 14.07, "volume": 1316708.0}, {"date": "2021-10-29", "close": 13.6, "volume": 1394234.0}, {"date": "2021-11-01", "close": 13.84, "volume": 881124.0}, {"date": "2021-11-02", "close": 13.72, "volume": 567247.0}, {"date": "2021-11-03", "close": 13.69, "volume": 1007210.0}, {"date": "2021-11-04", "close": 13.61, "volume": 645844.0}, {"date": "2021-11-05", "close": 14.05, "volume": 646376.0}, {"date": "2021-11-08", "close": 14.21, "volume": 672956.0}, {"date": "2021-11-09", "close": 14.43, "volume": 634307.0}, {"date": "2021-11-10", "close": 13.35, "volume": 931793.0}, {"date": "2021-11-11", "close": 13.29, "volume": 668652.0}, {"date": "2021-11-12", "close": 12.84, "volume": 495316.0}, {"date": "2021-11-15", "close": 12.79, "volume": 891879.0}, {"date": "2021-11-16", "close": 12.79, "volume": 614412.0}, {"date": "2021-11-17", "close": 12.22, "volume": 724065.0}, {"date": "2021-11-18", "close": 11.89, "volume": 550080.0}, {"date": "2021-11-19", "close": 11.12, "volume": 1392419.0}, {"date": "2021-11-22", "close": 11.4, "volume": 1181120.0}, {"date": "2021-11-23", "close": 12.02, "volume": 968091.0}, {"date": "2021-11-24", "close": 11.79, "volume": 888297.0}, {"date": "2021-11-26", "close": 11.06, "volume": 766381.0}, {"date": "2021-11-29", "close": 11.02, "volume": 1046408.0}, {"date": "2021-11-30", "close": 10.69, "volume": 1636367.0}, {"date": "2021-12-01", "close": 10.63, "volume": 1406744.0}, {"date": "2021-12-02", "close": 11.39, "volume": 1026661.0}, {"date": "2021-12-03", "close": 11.17, "volume": 2397895.0}, {"date": "2021-12-06", "close": 11.84, "volume": 1201149.0}, {"date": "2021-12-07", "close": 12.22, "volume": 1141413.0}, {"date": "2021-12-08", "close": 12.34, "volume": 892325.0}, {"date": "2021-12-09", "close": 11.95, "volume": 1386520.0}, {"date": "2021-12-10", "close": 12.19, "volume": 811230.0}, {"date": "2021-12-13", "close": 11.49, "volume": 635950.0}, {"date": "2021-12-14", "close": 11.12, "volume": 638901.0}, {"date": "2021-12-15", "close": 11.3, "volume": 749124.0}, {"date": "2021-12-16", "close": 11.18, "volume": 790689.0}, {"date": "2021-12-17", "close": 10.94, "volume": 2727236.0}, {"date": "2021-12-20", "close": 10.93, "volume": 927566.0}, {"date": "2021-12-21", "close": 11.65, "volume": 582771.0}, {"date": "2021-12-22", "close": 11.71, "volume": 514486.0}, {"date": "2021-12-23", "close": 11.6, "volume": 369452.0}, {"date": "2021-12-27", "close": 11.75, "volume": 474923.0}, {"date": "2021-12-28", "close": 11.64, "volume": 424011.0}, {"date": "2021-12-29", "close": 11.5, "volume": 421797.0}, {"date": "2021-12-30", "close": 11.28, "volume": 439525.0}, {"date": "2021-12-31", "close": 11.31, "volume": 414672.0}, {"date": "2022-01-03", "close": 12.17, "volume": 569929.0}, {"date": "2022-01-04", "close": 12.38, "volume": 843633.0}, {"date": "2022-01-05", "close": 11.99, "volume": 594861.0}, {"date": "2022-01-06", "close": 12.54, "volume": 666635.0}, {"date": "2022-01-07", "close": 12.84, "volume": 552231.0}, {"date": "2022-01-10", "close": 12.8, "volume": 426617.0}, {"date": "2022-01-11", "close": 13.51, "volume": 651931.0}, {"date": "2022-01-12", "close": 13.28, "volume": 586876.0}, {"date": "2022-01-13", "close": 13.36, "volume": 599514.0}, {"date": "2022-01-14", "close": 13.8, "volume": 615062.0}, {"date": "2022-01-18", "close": 13.42, "volume": 632610.0}, {"date": "2022-01-19", "close": 13.12, "volume": 642257.0}, {"date": "2022-01-20", "close": 12.86, "volume": 642305.0}, {"date": "2022-01-21", "close": 12.35, "volume": 771140.0}, {"date": "2022-01-24", "close": 12.85, "volume": 876254.0}, {"date": "2022-01-25", "close": 13.76, "volume": 666111.0}, {"date": "2022-01-26", "close": 13.78, "volume": 939892.0}, {"date": "2022-01-27", "close": 13.34, "volume": 715414.0}, {"date": "2022-01-28", "close": 13.24, "volume": 776050.0}, {"date": "2022-01-31", "close": 13.03, "volume": 523748.0}, {"date": "2022-02-01", "close": 14.3, "volume": 1108158.0}, {"date": "2022-02-02", "close": 14.06, "volume": 627874.0}, {"date": "2022-02-03", "close": 13.82, "volume": 517820.0}, {"date": "2022-02-04", "close": 14.12, "volume": 540054.0}, {"date": "2022-02-07", "close": 14.09, "volume": 617705.0}, {"date": "2022-02-08", "close": 13.69, "volume": 464509.0}, {"date": "2022-02-09", "close": 13.92, "volume": 387538.0}, {"date": "2022-02-10", "close": 13.93, "volume": 658611.0}, {"date": "2022-02-11", "close": 14.6, "volume": 688808.0}, {"date": "2022-02-14", "close": 14.28, "volume": 799542.0}, {"date": "2022-02-15", "close": 14.36, "volume": 593675.0}, {"date": "2022-02-16", "close": 14.84, "volume": 907629.0}, {"date": "2022-02-17", "close": 14.91, "volume": 922316.0}, {"date": "2022-02-18", "close": 14.53, "volume": 721758.0}, {"date": "2022-02-22", "close": 14.66, "volume": 714888.0}, {"date": "2022-02-23", "close": 14.63, "volume": 807560.0}, {"date": "2022-02-24", "close": 14.77, "volume": 764957.0}, {"date": "2022-02-25", "close": 14.14, "volume": 1360740.0}, {"date": "2022-02-28", "close": 14.64, "volume": 1238138.0}, {"date": "2022-03-01", "close": 14.03, "volume": 2223647.0}, {"date": "2022-03-02", "close": 14.86, "volume": 1316720.0}, {"date": "2022-03-03", "close": 15.0, "volume": 1073731.0}, {"date": "2022-03-04", "close": 15.17, "volume": 1066112.0}, {"date": "2022-03-07", "close": 16.7, "volume": 2321432.0}, {"date": "2022-03-08", "close": 17.37, "volume": 2043332.0}, {"date": "2022-03-09", "close": 16.06, "volume": 1137596.0}, {"date": "2022-03-10", "close": 16.92, "volume": 847201.0}, {"date": "2022-03-11", "close": 16.47, "volume": 1041111.0}, {"date": "2022-03-14", "close": 15.18, "volume": 902109.0}, {"date": "2022-03-15", "close": 14.7, "volume": 948016.0}, {"date": "2022-03-16", "close": 14.86, "volume": 1045646.0}, {"date": "2022-03-17", "close": 15.75, "volume": 1179314.0}, {"date": "2022-03-18", "close": 15.6, "volume": 2824826.0}, {"date": "2022-03-21", "close": 16.22, "volume": 1044339.0}, {"date": "2022-03-22", "close": 15.78, "volume": 627726.0}, {"date": "2022-03-23", "close": 15.64, "volume": 701977.0}, {"date": "2022-03-24", "close": 15.63, "volume": 572645.0}, {"date": "2022-03-25", "close": 16.22, "volume": 952667.0}, {"date": "2022-03-28", "close": 15.35, "volume": 1005857.0}, {"date": "2022-03-29", "close": 15.3, "volume": 1235548.0}, {"date": "2022-03-30", "close": 15.42, "volume": 740912.0}, {"date": "2022-03-31", "close": 15.16, "volume": 930986.0}, {"date": "2022-04-01", "close": 15.55, "volume": 1307151.0}, {"date": "2022-04-04", "close": 15.54, "volume": 743404.0}, {"date": "2022-04-05", "close": 14.94, "volume": 793485.0}, {"date": "2022-04-06", "close": 14.81, "volume": 851704.0}, {"date": "2022-04-07", "close": 14.79, "volume": 609460.0}, {"date": "2022-04-08", "close": 15.18, "volume": 541349.0}, {"date": "2022-04-11", "close": 14.47, "volume": 722671.0}, {"date": "2022-04-12", "close": 14.93, "volume": 526504.0}, {"date": "2022-04-13", "close": 15.02, "volume": 644778.0}, {"date": "2022-04-14", "close": 15.11, "volume": 781222.0}, {"date": "2022-04-18", "close": 15.52, "volume": 953595.0}, {"date": "2022-04-19", "close": 15.35, "volume": 601025.0}, {"date": "2022-04-20", "close": 15.06, "volume": 606551.0}, {"date": "2022-04-21", "close": 14.05, "volume": 902027.0}, {"date": "2022-04-22", "close": 13.49, "volume": 754057.0}, {"date": "2022-04-25", "close": 12.81, "volume": 1019454.0}, {"date": "2022-04-26", "close": 12.61, "volume": 731208.0}, {"date": "2022-04-27", "close": 12.63, "volume": 650342.0}, {"date": "2022-04-28", "close": 11.57, "volume": 1870431.0}, {"date": "2022-04-29", "close": 11.33, "volume": 1238232.0}, {"date": "2022-05-02", "close": 11.18, "volume": 1168818.0}, {"date": "2022-05-03", "close": 11.36, "volume": 987771.0}, {"date": "2022-05-04", "close": 12.44, "volume": 1032902.0}, {"date": "2022-05-05", "close": 12.3, "volume": 1160358.0}, {"date": "2022-05-06", "close": 11.97, "volume": 748463.0}, {"date": "2022-05-09", "close": 10.8, "volume": 1174268.0}, {"date": "2022-05-10", "close": 10.61, "volume": 1298558.0}, {"date": "2022-05-11", "close": 10.55, "volume": 1038057.0}, {"date": "2022-05-12", "close": 10.35, "volume": 1429338.0}, {"date": "2022-05-13", "close": 10.74, "volume": 1820039.0}, {"date": "2022-05-16", "close": 10.94, "volume": 1250763.0}, {"date": "2022-05-17", "close": 11.21, "volume": 933326.0}, {"date": "2022-05-18", "close": 10.9, "volume": 1181681.0}, {"date": "2022-05-19", "close": 11.4, "volume": 1450868.0}, {"date": "2022-05-20", "close": 11.29, "volume": 772334.0}, {"date": "2022-05-23", "close": 11.77, "volume": 716354.0}, {"date": "2022-05-24", "close": 11.7, "volume": 806395.0}, {"date": "2022-05-25", "close": 12.13, "volume": 851466.0}, {"date": "2022-05-26", "close": 12.47, "volume": 1273707.0}, {"date": "2022-05-27", "close": 12.57, "volume": 782531.0}, {"date": "2022-05-31", "close": 12.72, "volume": 1300843.0}, {"date": "2022-06-01", "close": 12.99, "volume": 1753880.0}, {"date": "2022-06-02", "close": 12.64, "volume": 1198769.0}, {"date": "2022-06-03", "close": 12.72, "volume": 778695.0}, {"date": "2022-06-06", "close": 13.33, "volume": 1210093.0}, {"date": "2022-06-07", "close": 13.28, "volume": 1065758.0}, {"date": "2022-06-08", "close": 12.99, "volume": 1010835.0}, {"date": "2022-06-09", "close": 12.4, "volume": 705837.0}, {"date": "2022-06-10", "close": 12.01, "volume": 1474502.0}, {"date": "2022-06-13", "close": 11.17, "volume": 1156972.0}, {"date": "2022-06-14", "close": 10.89, "volume": 1639750.0}, {"date": "2022-06-15", "close": 10.91, "volume": 1517287.0}, {"date": "2022-06-16", "close": 10.33, "volume": 2018810.0}, {"date": "2022-06-17", "close": 9.79, "volume": 3922776.0}, {"date": "2022-06-21", "close": 10.19, "volume": 1800112.0}, {"date": "2022-06-22", "close": 9.45, "volume": 1102952.0}, {"date": "2022-06-23", "close": 8.83, "volume": 2389522.0}, {"date": "2022-06-24", "close": 9.9, "volume": 5360815.0}, {"date": "2022-06-27", "close": 10.51, "volume": 1368175.0}, {"date": "2022-06-28", "close": 10.75, "volume": 1224208.0}, {"date": "2022-06-29", "close": 10.68, "volume": 1349738.0}, {"date": "2022-06-30", "close": 10.68, "volume": 1222629.0}, {"date": "2022-07-01", "close": 10.77, "volume": 1397672.0}, {"date": "2022-07-05", "close": 10.21, "volume": 1664161.0}, {"date": "2022-07-06", "close": 10.16, "volume": 1353247.0}, {"date": "2022-07-07", "close": 10.67, "volume": 986898.0}, {"date": "2022-07-08", "close": 10.74, "volume": 1033391.0}, {"date": "2022-07-11", "close": 10.5, "volume": 789148.0}, {"date": "2022-07-12", "close": 9.85, "volume": 1083184.0}, {"date": "2022-07-13", "close": 10.0, "volume": 800352.0}, {"date": "2022-07-14", "close": 9.51, "volume": 1019319.0}, {"date": "2022-07-15", "close": 9.57, "volume": 1265642.0}, {"date": "2022-07-18", "close": 9.84, "volume": 960237.0}, {"date": "2022-07-19", "close": 10.22, "volume": 836177.0}, {"date": "2022-07-20", "close": 10.24, "volume": 777342.0}, {"date": "2022-07-21", "close": 9.79, "volume": 1095503.0}, {"date": "2022-07-22", "close": 9.81, "volume": 1071372.0}, {"date": "2022-07-25", "close": 10.58, "volume": 1129158.0}, {"date": "2022-07-26", "close": 10.48, "volume": 706960.0}, {"date": "2022-07-27", "close": 11.27, "volume": 1449103.0}, {"date": "2022-07-28", "close": 10.03, "volume": 2353609.0}, {"date": "2022-07-29", "close": 10.62, "volume": 1295563.0}, {"date": "2022-08-01", "close": 10.25, "volume": 993311.0}, {"date": "2022-08-02", "close": 9.81, "volume": 1175274.0}, {"date": "2022-08-03", "close": 9.17, "volume": 1386507.0}, {"date": "2022-08-04", "close": 8.65, "volume": 1243212.0}, {"date": "2022-08-05", "close": 8.74, "volume": 908682.0}, {"date": "2022-08-08", "close": 9.05, "volume": 1056757.0}, {"date": "2022-08-09", "close": 9.14, "volume": 772754.0}, {"date": "2022-08-10", "close": 9.17, "volume": 784435.0}, {"date": "2022-08-11", "close": 9.33, "volume": 836807.0}, {"date": "2022-08-12", "close": 9.64, "volume": 546275.0}, {"date": "2022-08-15", "close": 9.21, "volume": 670052.0}, {"date": "2022-08-16", "close": 8.98, "volume": 711565.0}, {"date": "2022-08-17", "close": 8.97, "volume": 507853.0}, {"date": "2022-08-18", "close": 9.35, "volume": 439471.0}, {"date": "2022-08-19", "close": 9.16, "volume": 433596.0}, {"date": "2022-08-22", "close": 8.96, "volume": 481129.0}, {"date": "2022-08-23", "close": 9.4, "volume": 759155.0}, {"date": "2022-08-24", "close": 9.71, "volume": 974585.0}, {"date": "2022-08-25", "close": 9.86, "volume": 432434.0}, {"date": "2022-08-26", "close": 9.32, "volume": 672166.0}, {"date": "2022-08-29", "close": 9.45, "volume": 460992.0}, {"date": "2022-08-30", "close": 8.95, "volume": 730971.0}, {"date": "2022-08-31", "close": 8.85, "volume": 1135323.0}, {"date": "2022-09-01", "close": 8.83, "volume": 1141685.0}, {"date": "2022-09-02", "close": 9.38, "volume": 722340.0}, {"date": "2022-09-06", "close": 9.17, "volume": 876146.0}, {"date": "2022-09-07", "close": 8.98, "volume": 993140.0}, {"date": "2022-09-08", "close": 8.86, "volume": 1067724.0}, {"date": "2022-09-09", "close": 9.86, "volume": 1314354.0}, {"date": "2022-09-12", "close": 9.83, "volume": 981557.0}, {"date": "2022-09-13", "close": 9.2, "volume": 1099800.0}, {"date": "2022-09-14", "close": 9.77, "volume": 1012939.0}, {"date": "2022-09-15", "close": 9.52, "volume": 1154830.0}, {"date": "2022-09-16", "close": 9.34, "volume": 3540009.0}, {"date": "2022-09-19", "close": 9.19, "volume": 806253.0}, {"date": "2022-09-20", "close": 8.65, "volume": 1371809.0}, {"date": "2022-09-21", "close": 8.39, "volume": 823069.0}, {"date": "2022-09-22", "close": 8.31, "volume": 886848.0}, {"date": "2022-09-23", "close": 7.63, "volume": 1397273.0}, {"date": "2022-09-26", "close": 7.3, "volume": 1009966.0}, {"date": "2022-09-27", "close": 7.71, "volume": 973504.0}, {"date": "2022-09-28", "close": 7.88, "volume": 1206811.0}, {"date": "2022-09-29", "close": 8.1, "volume": 1717130.0}, {"date": "2022-09-30", "close": 7.96, "volume": 1224174.0}, {"date": "2022-10-03", "close": 8.99, "volume": 2500102.0}, {"date": "2022-10-04", "close": 9.44, "volume": 1387508.0}, {"date": "2022-10-05", "close": 9.59, "volume": 1124730.0}, {"date": "2022-10-06", "close": 9.58, "volume": 1039230.0}, {"date": "2022-10-07", "close": 9.33, "volume": 1131857.0}, {"date": "2022-10-10", "close": 8.9, "volume": 837966.0}, {"date": "2022-10-11", "close": 8.73, "volume": 832961.0}, {"date": "2022-10-12", "close": 8.57, "volume": 1116653.0}, {"date": "2022-10-13", "close": 9.0, "volume": 2576929.0}, {"date": "2022-10-14", "close": 8.8, "volume": 1723012.0}, {"date": "2022-10-17", "close": 9.0, "volume": 1089464.0}, {"date": "2022-10-18", "close": 9.03, "volume": 953624.0}, {"date": "2022-10-19", "close": 9.64, "volume": 1946709.0}, {"date": "2022-10-20", "close": 9.62, "volume": 1067999.0}, {"date": "2022-10-21", "close": 10.15, "volume": 1286696.0}, {"date": "2022-10-24", "close": 10.47, "volume": 1111221.0}, {"date": "2022-10-25", "close": 10.68, "volume": 1458831.0}, {"date": "2022-10-26", "close": 11.23, "volume": 1569006.0}, {"date": "2022-10-27", "close": 13.08, "volume": 3672720.0}, {"date": "2022-10-28", "close": 13.3, "volume": 1522592.0}, {"date": "2022-10-31", "close": 13.99, "volume": 2071381.0}, {"date": "2022-11-01", "close": 13.6, "volume": 1657715.0}, {"date": "2022-11-02", "close": 13.0, "volume": 1630909.0}, {"date": "2022-11-03", "close": 13.41, "volume": 899208.0}, {"date": "2022-11-04", "close": 13.7, "volume": 860346.0}, {"date": "2022-11-07", "close": 14.22, "volume": 973010.0}, {"date": "2022-11-08", "close": 14.66, "volume": 1027923.0}, {"date": "2022-11-09", "close": 13.83, "volume": 1043973.0}, {"date": "2022-11-10", "close": 14.14, "volume": 990975.0}, {"date": "2022-11-11", "close": 14.83, "volume": 803581.0}, {"date": "2022-11-14", "close": 14.31, "volume": 1082590.0}, {"date": "2022-11-15", "close": 14.77, "volume": 738587.0}, {"date": "2022-11-16", "close": 14.82, "volume": 782572.0}, {"date": "2022-11-17", "close": 15.28, "volume": 1308523.0}, {"date": "2022-11-18", "close": 15.06, "volume": 1429170.0}, {"date": "2022-11-21", "close": 14.61, "volume": 1972483.0}, {"date": "2022-11-22", "close": 14.86, "volume": 642401.0}, {"date": "2022-11-23", "close": 14.73, "volume": 949139.0}, {"date": "2022-11-25", "close": 14.85, "volume": 740828.0}, {"date": "2022-11-28", "close": 14.4, "volume": 1589056.0}, {"date": "2022-11-29", "close": 14.7, "volume": 646695.0}, {"date": "2022-11-30", "close": 15.19, "volume": 1251155.0}, {"date": "2022-12-01", "close": 15.28, "volume": 838118.0}, {"date": "2022-12-02", "close": 15.45, "volume": 529256.0}, {"date": "2022-12-05", "close": 14.95, "volume": 1391932.0}, {"date": "2022-12-06", "close": 14.71, "volume": 828555.0}, {"date": "2022-12-07", "close": 14.4, "volume": 1265025.0}, {"date": "2022-12-08", "close": 14.24, "volume": 852654.0}, {"date": "2022-12-09", "close": 13.43, "volume": 1301497.0}, {"date": "2022-12-12", "close": 13.8, "volume": 1163614.0}, {"date": "2022-12-13", "close": 14.83, "volume": 1207868.0}, {"date": "2022-12-14", "close": 14.86, "volume": 929189.0}, {"date": "2022-12-15", "close": 14.83, "volume": 871133.0}, {"date": "2022-12-16", "close": 14.48, "volume": 5053876.0}, {"date": "2022-12-19", "close": 14.64, "volume": 985729.0}, {"date": "2022-12-20", "close": 15.3, "volume": 943250.0}, {"date": "2022-12-21", "close": 16.22, "volume": 1036602.0}, {"date": "2022-12-22", "close": 15.95, "volume": 854203.0}, {"date": "2022-12-23", "close": 16.81, "volume": 945327.0}, {"date": "2022-12-27", "close": 17.41, "volume": 892120.0}, {"date": "2022-12-28", "close": 16.58, "volume": 866771.0}, {"date": "2022-12-29", "close": 17.45, "volume": 728151.0}, {"date": "2022-12-30", "close": 17.49, "volume": 891328.0}, {"date": "2023-01-03", "close": 16.9, "volume": 2048385.0}, {"date": "2023-01-04", "close": 16.87, "volume": 1113496.0}, {"date": "2023-01-05", "close": 17.23, "volume": 680478.0}, {"date": "2023-01-06", "close": 17.31, "volume": 942558.0}, {"date": "2023-01-09", "close": 17.16, "volume": 1915592.0}, {"date": "2023-01-10", "close": 18.19, "volume": 1385221.0}, {"date": "2023-01-11", "close": 18.42, "volume": 1976154.0}, {"date": "2023-01-12", "close": 19.13, "volume": 1736774.0}, {"date": "2023-01-13", "close": 19.08, "volume": 1215379.0}, {"date": "2023-01-17", "close": 20.01, "volume": 889147.0}, {"date": "2023-01-18", "close": 18.35, "volume": 1569728.0}, {"date": "2023-01-19", "close": 18.57, "volume": 978141.0}, {"date": "2023-01-20", "close": 18.8, "volume": 917141.0}, {"date": "2023-01-23", "close": 19.08, "volume": 723635.0}, {"date": "2023-01-24", "close": 19.04, "volume": 709439.0}, {"date": "2023-01-25", "close": 19.8, "volume": 1206857.0}, {"date": "2023-01-26", "close": 20.49, "volume": 1053444.0}, {"date": "2023-01-27", "close": 20.93, "volume": 1281257.0}, {"date": "2023-01-30", "close": 20.74, "volume": 859977.0}, {"date": "2023-01-31", "close": 21.35, "volume": 1501136.0}, {"date": "2023-02-01", "close": 20.96, "volume": 1402183.0}, {"date": "2023-02-02", "close": 20.14, "volume": 1414422.0}, {"date": "2023-02-03", "close": 20.7, "volume": 1263462.0}, {"date": "2023-02-06", "close": 20.69, "volume": 906230.0}, {"date": "2023-02-07", "close": 21.18, "volume": 715137.0}, {"date": "2023-02-08", "close": 21.64, "volume": 610089.0}, {"date": "2023-02-09", "close": 20.79, "volume": 772047.0}, {"date": "2023-02-10", "close": 21.35, "volume": 534002.0}, {"date": "2023-02-13", "close": 21.54, "volume": 812209.0}, {"date": "2023-02-14", "close": 21.33, "volume": 614511.0}, {"date": "2023-02-15", "close": 21.1, "volume": 1205265.0}, {"date": "2023-02-16", "close": 21.07, "volume": 754635.0}, {"date": "2023-02-17", "close": 19.95, "volume": 1100996.0}, {"date": "2023-02-21", "close": 19.64, "volume": 1124187.0}, {"date": "2023-02-22", "close": 18.51, "volume": 1518162.0}, {"date": "2023-02-23", "close": 19.14, "volume": 1282089.0}, {"date": "2023-02-24", "close": 19.79, "volume": 1984446.0}, {"date": "2023-02-27", "close": 21.49, "volume": 1596741.0}, {"date": "2023-02-28", "close": 20.89, "volume": 1520125.0}, {"date": "2023-03-01", "close": 21.34, "volume": 750761.0}, {"date": "2023-03-02", "close": 21.78, "volume": 1037180.0}, {"date": "2023-03-03", "close": 22.11, "volume": 701074.0}, {"date": "2023-03-06", "close": 21.7, "volume": 1277132.0}, {"date": "2023-03-07", "close": 21.26, "volume": 923011.0}, {"date": "2023-03-08", "close": 21.02, "volume": 748760.0}, {"date": "2023-03-09", "close": 19.49, "volume": 1240703.0}, {"date": "2023-03-10", "close": 19.04, "volume": 983215.0}, {"date": "2023-03-13", "close": 17.84, "volume": 1224923.0}, {"date": "2023-03-14", "close": 18.09, "volume": 977512.0}, {"date": "2023-03-15", "close": 16.87, "volume": 1462368.0}, {"date": "2023-03-16", "close": 17.16, "volume": 971245.0}, {"date": "2023-03-17", "close": 16.55, "volume": 2918919.0}, {"date": "2023-03-20", "close": 17.07, "volume": 1289007.0}, {"date": "2023-03-21", "close": 17.79, "volume": 1045252.0}, {"date": "2023-03-22", "close": 16.94, "volume": 1093452.0}, {"date": "2023-03-23", "close": 16.43, "volume": 1198845.0}, {"date": "2023-03-24", "close": 16.19, "volume": 870503.0}, {"date": "2023-03-27", "close": 17.02, "volume": 767004.0}, {"date": "2023-03-28", "close": 17.48, "volume": 698037.0}, {"date": "2023-03-29", "close": 17.54, "volume": 485646.0}, {"date": "2023-03-30", "close": 17.45, "volume": 734918.0}, {"date": "2023-03-31", "close": 17.63, "volume": 974803.0}, {"date": "2023-04-03", "close": 18.31, "volume": 1121614.0}, {"date": "2023-04-04", "close": 17.45, "volume": 895149.0}, {"date": "2023-04-05", "close": 17.45, "volume": 607930.0}, {"date": "2023-04-06", "close": 17.19, "volume": 462849.0}, {"date": "2023-04-10", "close": 17.59, "volume": 612645.0}, {"date": "2023-04-11", "close": 17.77, "volume": 593412.0}, {"date": "2023-04-12", "close": 18.18, "volume": 802263.0}, {"date": "2023-04-13", "close": 18.05, "volume": 628646.0}, {"date": "2023-04-14", "close": 18.14, "volume": 708891.0}, {"date": "2023-04-17", "close": 18.19, "volume": 418332.0}, {"date": "2023-04-18", "close": 18.19, "volume": 681699.0}, {"date": "2023-04-19", "close": 17.85, "volume": 522962.0}, {"date": "2023-04-20", "close": 17.57, "volume": 800677.0}, {"date": "2023-04-21", "close": 17.04, "volume": 725831.0}, {"date": "2023-04-24", "close": 17.77, "volume": 610361.0}, {"date": "2023-04-25", "close": 17.06, "volume": 764093.0}, {"date": "2023-04-26", "close": 16.81, "volume": 944594.0}, {"date": "2023-04-27", "close": 17.22, "volume": 1056436.0}, {"date": "2023-04-28", "close": 17.73, "volume": 678660.0}, {"date": "2023-05-01", "close": 17.19, "volume": 857095.0}, {"date": "2023-05-02", "close": 16.34, "volume": 1167620.0}, {"date": "2023-05-03", "close": 16.39, "volume": 701392.0}, {"date": "2023-05-04", "close": 16.52, "volume": 594123.0}, {"date": "2023-05-05", "close": 17.04, "volume": 676080.0}, {"date": "2023-05-08", "close": 16.94, "volume": 534201.0}, {"date": "2023-05-09", "close": 16.94, "volume": 341412.0}, {"date": "2023-05-10", "close": 16.98, "volume": 689930.0}, {"date": "2023-05-11", "close": 16.17, "volume": 579548.0}, {"date": "2023-05-12", "close": 16.2, "volume": 467030.0}, {"date": "2023-05-15", "close": 16.46, "volume": 446097.0}, {"date": "2023-05-16", "close": 16.22, "volume": 551307.0}, {"date": "2023-05-17", "close": 16.4, "volume": 567867.0}, {"date": "2023-05-18", "close": 16.25, "volume": 537421.0}, {"date": "2023-05-19", "close": 16.28, "volume": 410714.0}, {"date": "2023-05-22", "close": 16.51, "volume": 467429.0}, {"date": "2023-05-23", "close": 16.67, "volume": 851750.0}, {"date": "2023-05-24", "close": 16.89, "volume": 639499.0}, {"date": "2023-05-25", "close": 16.1, "volume": 589317.0}, {"date": "2023-05-26", "close": 16.31, "volume": 419642.0}, {"date": "2023-05-30", "close": 15.81, "volume": 453022.0}, {"date": "2023-05-31", "close": 15.31, "volume": 1048127.0}, {"date": "2023-06-01", "close": 16.17, "volume": 567541.0}, {"date": "2023-06-02", "close": 17.31, "volume": 822959.0}, {"date": "2023-06-05", "close": 17.01, "volume": 605985.0}, {"date": "2023-06-06", "close": 17.31, "volume": 614336.0}, {"date": "2023-06-07", "close": 17.93, "volume": 901727.0}, {"date": "2023-06-08", "close": 18.15, "volume": 729851.0}, {"date": "2023-06-09", "close": 17.81, "volume": 459820.0}, {"date": "2023-06-12", "close": 17.55, "volume": 886691.0}, {"date": "2023-06-13", "close": 17.67, "volume": 735294.0}, {"date": "2023-06-14", "close": 17.42, "volume": 528759.0}, {"date": "2023-06-15", "close": 17.8, "volume": 506421.0}, {"date": "2023-06-16", "close": 17.97, "volume": 1895206.0}, {"date": "2023-06-20", "close": 17.7, "volume": 806153.0}, {"date": "2023-06-21", "close": 18.11, "volume": 791249.0}, {"date": "2023-06-22", "close": 17.4, "volume": 551123.0}, {"date": "2023-06-23", "close": 17.13, "volume": 1252781.0}, {"date": "2023-06-26", "close": 17.81, "volume": 620645.0}, {"date": "2023-06-27", "close": 17.89, "volume": 477232.0}, {"date": "2023-06-28", "close": 17.9, "volume": 380891.0}, {"date": "2023-06-29", "close": 18.2, "volume": 423838.0}, {"date": "2023-06-30", "close": 18.7, "volume": 1012805.0}, {"date": "2023-07-03", "close": 19.28, "volume": 511935.0}, {"date": "2023-07-05", "close": 19.21, "volume": 1032861.0}, {"date": "2023-07-06", "close": 19.03, "volume": 761258.0}, {"date": "2023-07-07", "close": 21.53, "volume": 1913411.0}, {"date": "2023-07-10", "close": 21.99, "volume": 2180463.0}, {"date": "2023-07-11", "close": 22.44, "volume": 1361019.0}, {"date": "2023-07-12", "close": 22.28, "volume": 1352599.0}, {"date": "2023-07-13", "close": 22.33, "volume": 930002.0}, {"date": "2023-07-14", "close": 22.05, "volume": 642673.0}, {"date": "2023-07-17", "close": 22.28, "volume": 721734.0}, {"date": "2023-07-18", "close": 23.18, "volume": 1086285.0}, {"date": "2023-07-19", "close": 23.16, "volume": 861000.0}, {"date": "2023-07-20", "close": 23.31, "volume": 713887.0}, {"date": "2023-07-21", "close": 23.12, "volume": 776904.0}, {"date": "2023-07-24", "close": 23.56, "volume": 671944.0}, {"date": "2023-07-25", "close": 23.66, "volume": 645465.0}, {"date": "2023-07-26", "close": 23.64, "volume": 1099871.0}, {"date": "2023-07-27", "close": 21.08, "volume": 2687933.0}, {"date": "2023-07-28", "close": 22.21, "volume": 933564.0}, {"date": "2023-07-31", "close": 22.45, "volume": 886376.0}, {"date": "2023-08-01", "close": 21.85, "volume": 1147740.0}, {"date": "2023-08-02", "close": 21.5, "volume": 765602.0}, {"date": "2023-08-03", "close": 21.44, "volume": 761282.0}, {"date": "2023-08-04", "close": 21.42, "volume": 763104.0}, {"date": "2023-08-07", "close": 20.85, "volume": 804414.0}, {"date": "2023-08-08", "close": 21.12, "volume": 801612.0}, {"date": "2023-08-09", "close": 21.1, "volume": 950214.0}, {"date": "2023-08-10", "close": 21.3, "volume": 1584436.0}, {"date": "2023-08-11", "close": 21.97, "volume": 758995.0}, {"date": "2023-08-14", "close": 21.52, "volume": 923091.0}, {"date": "2023-08-15", "close": 21.28, "volume": 427350.0}, {"date": "2023-08-16", "close": 21.35, "volume": 734042.0}, {"date": "2023-08-17", "close": 21.06, "volume": 963027.0}, {"date": "2023-08-18", "close": 21.44, "volume": 521887.0}, {"date": "2023-08-21", "close": 21.32, "volume": 624361.0}, {"date": "2023-08-22", "close": 21.37, "volume": 602000.0}, {"date": "2023-08-23", "close": 22.05, "volume": 652875.0}, {"date": "2023-08-24", "close": 21.8, "volume": 1000274.0}, {"date": "2023-08-25", "close": 21.47, "volume": 778497.0}, {"date": "2023-08-28", "close": 21.7, "volume": 721617.0}, {"date": "2023-08-29", "close": 22.21, "volume": 535037.0}, {"date": "2023-08-30", "close": 23.03, "volume": 1272512.0}, {"date": "2023-08-31", "close": 22.79, "volume": 1048007.0}, {"date": "2023-09-01", "close": 24.03, "volume": 1350754.0}, {"date": "2023-09-05", "close": 24.18, "volume": 1092180.0}, {"date": "2023-09-06", "close": 24.63, "volume": 1052513.0}, {"date": "2023-09-07", "close": 24.87, "volume": 1520254.0}, {"date": "2023-09-08", "close": 24.84, "volume": 1244018.0}, {"date": "2023-09-11", "close": 24.88, "volume": 918415.0}, {"date": "2023-09-12", "close": 26.02, "volume": 1230617.0}, {"date": "2023-09-13", "close": 24.99, "volume": 1220500.0}, {"date": "2023-09-14", "close": 25.09, "volume": 855604.0}, {"date": "2023-09-15", "close": 24.72, "volume": 3092828.0}, {"date": "2023-09-18", "close": 24.62, "volume": 500300.0}, {"date": "2023-09-19", "close": 23.83, "volume": 820616.0}, {"date": "2023-09-20", "close": 24.02, "volume": 873904.0}, {"date": "2023-09-21", "close": 23.73, "volume": 883580.0}, {"date": "2023-09-22", "close": 24.22, "volume": 836641.0}, {"date": "2023-09-25", "close": 25.64, "volume": 1452085.0}, {"date": "2023-09-26", "close": 26.03, "volume": 2031888.0}, {"date": "2023-09-27", "close": 27.19, "volume": 1775680.0}, {"date": "2023-09-28", "close": 26.9, "volume": 1403737.0}, {"date": "2023-09-29", "close": 25.72, "volume": 1385443.0}, {"date": "2023-10-02", "close": 24.64, "volume": 1374743.0}, {"date": "2023-10-03", "close": 24.96, "volume": 953859.0}, {"date": "2023-10-04", "close": 23.77, "volume": 1105841.0}, {"date": "2023-10-05", "close": 23.28, "volume": 1052034.0}, {"date": "2023-10-06", "close": 23.41, "volume": 915451.0}, {"date": "2023-10-09", "close": 24.48, "volume": 1025358.0}, {"date": "2023-10-10", "close": 24.92, "volume": 920108.0}, {"date": "2023-10-11", "close": 25.04, "volume": 960332.0}, {"date": "2023-10-12", "close": 25.01, "volume": 861250.0}, {"date": "2023-10-13", "close": 25.06, "volume": 813445.0}, {"date": "2023-10-16", "close": 25.6, "volume": 903982.0}, {"date": "2023-10-17", "close": 26.02, "volume": 1031603.0}, {"date": "2023-10-18", "close": 25.76, "volume": 803771.0}, {"date": "2023-10-19", "close": 25.64, "volume": 847438.0}, {"date": "2023-10-20", "close": 24.92, "volume": 880018.0}, {"date": "2023-10-23", "close": 24.73, "volume": 727625.0}, {"date": "2023-10-24", "close": 24.83, "volume": 864026.0}, {"date": "2023-10-25", "close": 24.13, "volume": 1208634.0}, {"date": "2023-10-26", "close": 22.12, "volume": 3080777.0}, {"date": "2023-10-27", "close": 23.17, "volume": 1476867.0}, {"date": "2023-10-30", "close": 22.56, "volume": 1181841.0}, {"date": "2023-10-31", "close": 21.99, "volume": 1736507.0}, {"date": "2023-11-01", "close": 22.14, "volume": 825880.0}, {"date": "2023-11-02", "close": 22.96, "volume": 991633.0}, {"date": "2023-11-03", "close": 22.79, "volume": 946080.0}, {"date": "2023-11-06", "close": 22.28, "volume": 679849.0}, {"date": "2023-11-07", "close": 20.73, "volume": 1615459.0}, {"date": "2023-11-08", "close": 21.02, "volume": 928587.0}, {"date": "2023-11-09", "close": 21.21, "volume": 924688.0}, {"date": "2023-11-10", "close": 21.55, "volume": 703829.0}, {"date": "2023-11-13", "close": 21.57, "volume": 471101.0}, {"date": "2023-11-14", "close": 22.17, "volume": 736194.0}, {"date": "2023-11-15", "close": 21.53, "volume": 643015.0}, {"date": "2023-11-16", "close": 20.36, "volume": 1096970.0}, {"date": "2023-11-17", "close": 20.91, "volume": 743886.0}, {"date": "2023-11-20", "close": 21.02, "volume": 539093.0}, {"date": "2023-11-21", "close": 20.8, "volume": 703606.0}, {"date": "2023-11-22", "close": 20.66, "volume": 375659.0}, {"date": "2023-11-24", "close": 20.94, "volume": 311376.0}, {"date": "2023-11-27", "close": 20.83, "volume": 959269.0}, {"date": "2023-11-28", "close": 20.87, "volume": 633529.0}, {"date": "2023-11-29", "close": 20.78, "volume": 702700.0}, {"date": "2023-11-30", "close": 20.66, "volume": 1186736.0}, {"date": "2023-12-01", "close": 20.65, "volume": 936457.0}, {"date": "2023-12-04", "close": 20.69, "volume": 1007864.0}, {"date": "2023-12-05", "close": 20.37, "volume": 546037.0}, {"date": "2023-12-06", "close": 19.18, "volume": 814436.0}, {"date": "2023-12-07", "close": 19.12, "volume": 765047.0}, {"date": "2023-12-08", "close": 19.37, "volume": 641871.0}, {"date": "2023-12-11", "close": 19.5, "volume": 764623.0}, {"date": "2023-12-12", "close": 18.97, "volume": 870460.0}, {"date": "2023-12-13", "close": 19.64, "volume": 590405.0}, {"date": "2023-12-14", "close": 20.44, "volume": 641637.0}, {"date": "2023-12-15", "close": 20.45, "volume": 1972644.0}, {"date": "2023-12-18", "close": 20.69, "volume": 574037.0}, {"date": "2023-12-19", "close": 21.18, "volume": 631524.0}, {"date": "2023-12-20", "close": 21.22, "volume": 1080427.0}, {"date": "2023-12-21", "close": 21.72, "volume": 902132.0}, {"date": "2023-12-22", "close": 21.6, "volume": 626885.0}, {"date": "2023-12-26", "close": 22.27, "volume": 490885.0}, {"date": "2023-12-27", "close": 22.32, "volume": 429984.0}, {"date": "2023-12-28", "close": 21.62, "volume": 530452.0}, {"date": "2023-12-29", "close": 21.28, "volume": 726721.0}, {"date": "2024-01-02", "close": 20.65, "volume": 578007.0}, {"date": "2024-01-03", "close": 20.62, "volume": 1019350.0}, {"date": "2024-01-04", "close": 20.21, "volume": 588672.0}, {"date": "2024-01-05", "close": 20.76, "volume": 669459.0}, {"date": "2024-01-08", "close": 20.41, "volume": 705047.0}, {"date": "2024-01-09", "close": 19.5, "volume": 677854.0}, {"date": "2024-01-10", "close": 19.11, "volume": 648804.0}, {"date": "2024-01-11", "close": 19.17, "volume": 709679.0}, {"date": "2024-01-12", "close": 19.7, "volume": 677336.0}, {"date": "2024-01-16", "close": 19.33, "volume": 683024.0}, {"date": "2024-01-17", "close": 19.44, "volume": 715507.0}, {"date": "2024-01-18", "close": 20.03, "volume": 625793.0}, {"date": "2024-01-19", "close": 20.21, "volume": 825432.0}, {"date": "2024-01-22", "close": 20.59, "volume": 813913.0}, {"date": "2024-01-23", "close": 20.68, "volume": 713355.0}, {"date": "2024-01-24", "close": 20.86, "volume": 1161406.0}, {"date": "2024-01-25", "close": 21.25, "volume": 820394.0}, {"date": "2024-01-26", "close": 21.51, "volume": 429241.0}, {"date": "2024-01-29", "close": 21.59, "volume": 411005.0}, {"date": "2024-01-30", "close": 21.35, "volume": 1080295.0}, {"date": "2024-01-31", "close": 20.78, "volume": 1020977.0}, {"date": "2024-02-01", "close": 20.87, "volume": 1269102.0}, {"date": "2024-02-02", "close": 20.16, "volume": 941769.0}, {"date": "2024-02-05", "close": 20.22, "volume": 708357.0}, {"date": "2024-02-06", "close": 20.25, "volume": 503779.0}, {"date": "2024-02-07", "close": 20.03, "volume": 628450.0}, {"date": "2024-02-08", "close": 20.49, "volume": 576494.0}, {"date": "2024-02-09", "close": 20.63, "volume": 568988.0}, {"date": "2024-02-12", "close": 21.19, "volume": 590810.0}, {"date": "2024-02-13", "close": 20.7, "volume": 694871.0}, {"date": "2024-02-14", "close": 20.77, "volume": 557022.0}, {"date": "2024-02-15", "close": 21.79, "volume": 706226.0}, {"date": "2024-02-16", "close": 22.05, "volume": 812808.0}, {"date": "2024-02-20", "close": 21.68, "volume": 801624.0}, {"date": "2024-02-21", "close": 21.92, "volume": 469887.0}, {"date": "2024-02-22", "close": 22.53, "volume": 928098.0}, {"date": "2024-02-23", "close": 21.97, "volume": 1712608.0}, {"date": "2024-02-26", "close": 21.91, "volume": 947438.0}, {"date": "2024-02-27", "close": 21.38, "volume": 920148.0}, {"date": "2024-02-28", "close": 20.77, "volume": 725743.0}, {"date": "2024-02-29", "close": 19.76, "volume": 1747246.0}, {"date": "2024-03-01", "close": 20.64, "volume": 838612.0}, {"date": "2024-03-04", "close": 20.37, "volume": 887477.0}, {"date": "2024-03-05", "close": 20.13, "volume": 648565.0}, {"date": "2024-03-06", "close": 20.06, "volume": 600741.0}, {"date": "2024-03-07", "close": 20.42, "volume": 574273.0}, {"date": "2024-03-08", "close": 20.57, "volume": 587090.0}, {"date": "2024-03-11", "close": 20.52, "volume": 634368.0}, {"date": "2024-03-12", "close": 20.45, "volume": 445548.0}, {"date": "2024-03-13", "close": 20.91, "volume": 720895.0}, {"date": "2024-03-14", "close": 21.18, "volume": 903985.0}, {"date": "2024-03-15", "close": 21.79, "volume": 2017664.0}, {"date": "2024-03-18", "close": 21.79, "volume": 683826.0}, {"date": "2024-03-19", "close": 22.29, "volume": 776315.0}, {"date": "2024-03-20", "close": 22.07, "volume": 991026.0}, {"date": "2024-03-21", "close": 22.57, "volume": 947792.0}, {"date": "2024-03-22", "close": 22.65, "volume": 536448.0}, {"date": "2024-03-25", "close": 23.32, "volume": 720177.0}, {"date": "2024-03-26", "close": 22.84, "volume": 730808.0}, {"date": "2024-03-27", "close": 23.33, "volume": 686502.0}, {"date": "2024-03-28", "close": 23.4, "volume": 718880.0}, {"date": "2024-04-01", "close": 23.45, "volume": 460594.0}, {"date": "2024-04-02", "close": 24.79, "volume": 1260065.0}, {"date": "2024-04-03", "close": 25.51, "volume": 1354398.0}, {"date": "2024-04-04", "close": 24.99, "volume": 897666.0}, {"date": "2024-04-05", "close": 25.2, "volume": 1267949.0}, {"date": "2024-04-08", "close": 25.06, "volume": 967317.0}, {"date": "2024-04-09", "close": 24.52, "volume": 935570.0}, {"date": "2024-04-10", "close": 24.42, "volume": 1464045.0}, {"date": "2024-04-11", "close": 24.51, "volume": 586022.0}, {"date": "2024-04-12", "close": 23.97, "volume": 960495.0}, {"date": "2024-04-15", "close": 23.44, "volume": 669703.0}, {"date": "2024-04-16", "close": 22.97, "volume": 593969.0}, {"date": "2024-04-17", "close": 22.53, "volume": 713047.0}, {"date": "2024-04-18", "close": 22.28, "volume": 698460.0}, {"date": "2024-04-19", "close": 22.6, "volume": 895372.0}, {"date": "2024-04-22", "close": 22.63, "volume": 778639.0}, {"date": "2024-04-23", "close": 23.21, "volume": 999460.0}, {"date": "2024-04-24", "close": 23.05, "volume": 1044601.0}, {"date": "2024-04-25", "close": 24.55, "volume": 1719910.0}, {"date": "2024-04-26", "close": 24.9, "volume": 1100607.0}, {"date": "2024-04-29", "close": 24.36, "volume": 1006660.0}, {"date": "2024-04-30", "close": 22.91, "volume": 1240366.0}, {"date": "2024-05-01", "close": 22.22, "volume": 873389.0}, {"date": "2024-05-02", "close": 22.52, "volume": 794161.0}, {"date": "2024-05-03", "close": 22.89, "volume": 972239.0}, {"date": "2024-05-06", "close": 23.51, "volume": 520956.0}, {"date": "2024-05-07", "close": 23.39, "volume": 685812.0}, {"date": "2024-05-08", "close": 23.37, "volume": 587914.0}, {"date": "2024-05-09", "close": 23.75, "volume": 690944.0}, {"date": "2024-05-10", "close": 23.26, "volume": 816133.0}, {"date": "2024-05-13", "close": 23.3, "volume": 570967.0}, {"date": "2024-05-14", "close": 23.49, "volume": 1000634.0}, {"date": "2024-05-15", "close": 23.49, "volume": 472982.0}, {"date": "2024-05-16", "close": 23.53, "volume": 603425.0}, {"date": "2024-05-17", "close": 23.72, "volume": 436978.0}, {"date": "2024-05-20", "close": 24.03, "volume": 895276.0}, {"date": "2024-05-21", "close": 24.28, "volume": 1162857.0}, {"date": "2024-05-22", "close": 23.18, "volume": 1215721.0}, {"date": "2024-05-23", "close": 22.76, "volume": 789620.0}, {"date": "2024-05-24", "close": 23.26, "volume": 551904.0}, {"date": "2024-05-28", "close": 23.84, "volume": 663230.0}, {"date": "2024-05-29", "close": 23.38, "volume": 470741.0}, {"date": "2024-05-30", "close": 23.67, "volume": 468963.0}, {"date": "2024-05-31", "close": 23.68, "volume": 2867427.0}, {"date": "2024-06-03", "close": 21.75, "volume": 1501235.0}, {"date": "2024-06-04", "close": 21.14, "volume": 1174160.0}, {"date": "2024-06-05", "close": 21.14, "volume": 446929.0}, {"date": "2024-06-06", "close": 21.06, "volume": 767904.0}, {"date": "2024-06-07", "close": 20.86, "volume": 535966.0}, {"date": "2024-06-10", "close": 21.57, "volume": 727304.0}, {"date": "2024-06-11", "close": 21.46, "volume": 638153.0}, {"date": "2024-06-12", "close": 22.06, "volume": 682372.0}, {"date": "2024-06-13", "close": 21.64, "volume": 866059.0}, {"date": "2024-06-14", "close": 21.13, "volume": 685505.0}, {"date": "2024-06-17", "close": 21.38, "volume": 525775.0}, {"date": "2024-06-18", "close": 21.72, "volume": 798181.0}, {"date": "2024-06-20", "close": 21.72, "volume": 653360.0}, {"date": "2024-06-21", "close": 22.02, "volume": 1910495.0}, {"date": "2024-06-24", "close": 22.64, "volume": 616190.0}, {"date": "2024-06-25", "close": 22.81, "volume": 493445.0}, {"date": "2024-06-26", "close": 22.67, "volume": 637675.0}, {"date": "2024-06-27", "close": 22.99, "volume": 496203.0}, {"date": "2024-06-28", "close": 23.66, "volume": 2082483.0}, {"date": "2024-07-01", "close": 23.52, "volume": 851879.0}, {"date": "2024-07-02", "close": 23.78, "volume": 673015.0}, {"date": "2024-07-03", "close": 24.03, "volume": 329407.0}, {"date": "2024-07-05", "close": 23.83, "volume": 634131.0}, {"date": "2024-07-08", "close": 24.3, "volume": 781723.0}, {"date": "2024-07-09", "close": 24.0, "volume": 558395.0}, {"date": "2024-07-10", "close": 24.16, "volume": 493610.0}, {"date": "2024-07-11", "close": 25.14, "volume": 579956.0}, {"date": "2024-07-12", "close": 25.08, "volume": 844512.0}, {"date": "2024-07-15", "close": 26.18, "volume": 1071856.0}, {"date": "2024-07-16", "close": 26.67, "volume": 964828.0}, {"date": "2024-07-17", "close": 26.37, "volume": 993904.0}, {"date": "2024-07-18", "close": 26.29, "volume": 880354.0}, {"date": "2024-07-19", "close": 25.88, "volume": 816753.0}, {"date": "2024-07-22", "close": 26.15, "volume": 558090.0}, {"date": "2024-07-23", "close": 26.21, "volume": 1010102.0}, {"date": "2024-07-24", "close": 25.45, "volume": 1267271.0}, {"date": "2024-07-25", "close": 28.95, "volume": 2597463.0}, {"date": "2024-07-26", "close": 29.75, "volume": 1688965.0}, {"date": "2024-07-29", "close": 29.06, "volume": 1007375.0}, {"date": "2024-07-30", "close": 29.14, "volume": 865734.0}, {"date": "2024-07-31", "close": 30.02, "volume": 971619.0}, {"date": "2024-08-01", "close": 28.98, "volume": 842937.0}, {"date": "2024-08-02", "close": 26.43, "volume": 976671.0}, {"date": "2024-08-05", "close": 25.2, "volume": 957041.0}, {"date": "2024-08-06", "close": 25.05, "volume": 823551.0}, {"date": "2024-08-07", "close": 25.02, "volume": 974646.0}, {"date": "2024-08-08", "close": 26.16, "volume": 806390.0}, {"date": "2024-08-09", "close": 26.36, "volume": 618696.0}, {"date": "2024-08-12", "close": 26.77, "volume": 585174.0}, {"date": "2024-08-13", "close": 26.5, "volume": 778869.0}, {"date": "2024-08-14", "close": 26.45, "volume": 675095.0}, {"date": "2024-08-15", "close": 27.05, "volume": 996708.0}, {"date": "2024-08-16", "close": 27.11, "volume": 452582.0}, {"date": "2024-08-19", "close": 27.13, "volume": 537472.0}, {"date": "2024-08-20", "close": 26.03, "volume": 477877.0}, {"date": "2024-08-21", "close": 26.02, "volume": 555682.0}, {"date": "2024-08-22", "close": 25.73, "volume": 445829.0}, {"date": "2024-08-23", "close": 26.85, "volume": 734543.0}, {"date": "2024-08-26", "close": 27.31, "volume": 637261.0}, {"date": "2024-08-27", "close": 27.06, "volume": 461976.0}, {"date": "2024-08-28", "close": 27.05, "volume": 396935.0}, {"date": "2024-08-29", "close": 27.29, "volume": 470856.0}, {"date": "2024-08-30", "close": 26.99, "volume": 469896.0}, {"date": "2024-09-03", "close": 25.05, "volume": 859645.0}, {"date": "2024-09-04", "close": 24.76, "volume": 729827.0}, {"date": "2024-09-05", "close": 24.79, "volume": 530286.0}, {"date": "2024-09-06", "close": 23.6, "volume": 734701.0}, {"date": "2024-09-09", "close": 23.44, "volume": 873337.0}, {"date": "2024-09-10", "close": 22.41, "volume": 681153.0}, {"date": "2024-09-11", "close": 22.48, "volume": 598388.0}, {"date": "2024-09-12", "close": 22.85, "volume": 657448.0}, {"date": "2024-09-13", "close": 23.2, "volume": 1132415.0}, {"date": "2024-09-16", "close": 23.95, "volume": 962535.0}, {"date": "2024-09-17", "close": 25.5, "volume": 1208542.0}, {"date": "2024-09-18", "close": 25.01, "volume": 736670.0}, {"date": "2024-09-19", "close": 25.86, "volume": 591155.0}, {"date": "2024-09-20", "close": 26.02, "volume": 2053801.0}, {"date": "2024-09-23", "close": 26.35, "volume": 525220.0}, {"date": "2024-09-24", "close": 26.1, "volume": 708487.0}, {"date": "2024-09-25", "close": 25.06, "volume": 694755.0}, {"date": "2024-09-26", "close": 24.04, "volume": 1088289.0}, {"date": "2024-09-27", "close": 24.78, "volume": 866461.0}, {"date": "2024-09-30", "close": 24.87, "volume": 972785.0}, {"date": "2024-10-01", "close": 25.42, "volume": 753205.0}, {"date": "2024-10-02", "close": 25.64, "volume": 625126.0}, {"date": "2024-10-03", "close": 26.18, "volume": 690927.0}, {"date": "2024-10-04", "close": 26.54, "volume": 501120.0}, {"date": "2024-10-07", "close": 26.37, "volume": 501528.0}, {"date": "2024-10-08", "close": 25.64, "volume": 669164.0}, {"date": "2024-10-09", "close": 25.55, "volume": 661081.0}, {"date": "2024-10-10", "close": 25.8, "volume": 692509.0}, {"date": "2024-10-11", "close": 26.18, "volume": 545770.0}, {"date": "2024-10-14", "close": 25.74, "volume": 400569.0}, {"date": "2024-10-15", "close": 24.75, "volume": 623598.0}, {"date": "2024-10-16", "close": 25.0, "volume": 585537.0}, {"date": "2024-10-17", "close": 25.04, "volume": 827590.0}, {"date": "2024-10-18", "close": 24.09, "volume": 731826.0}, {"date": "2024-10-21", "close": 24.18, "volume": 738706.0}, {"date": "2024-10-22", "close": 23.87, "volume": 626952.0}, {"date": "2024-10-23", "close": 23.23, "volume": 892233.0}, {"date": "2024-10-24", "close": 24.63, "volume": 1707371.0}, {"date": "2024-10-25", "close": 25.43, "volume": 1305387.0}, {"date": "2024-10-28", "close": 24.9, "volume": 826633.0}, {"date": "2024-10-29", "close": 24.75, "volume": 769107.0}, {"date": "2024-10-30", "close": 24.74, "volume": 706140.0}, {"date": "2024-10-31", "close": 24.4, "volume": 831083.0}, {"date": "2024-11-01", "close": 24.44, "volume": 766968.0}, {"date": "2024-11-04", "close": 25.45, "volume": 815025.0}, {"date": "2024-11-05", "close": 25.75, "volume": 938779.0}, {"date": "2024-11-06", "close": 29.0, "volume": 1317719.0}, {"date": "2024-11-07", "close": 28.22, "volume": 734421.0}, {"date": "2024-11-08", "close": 27.9, "volume": 650261.0}, {"date": "2024-11-11", "close": 28.6, "volume": 745907.0}, {"date": "2024-11-12", "close": 28.3, "volume": 712524.0}, {"date": "2024-11-13", "close": 27.83, "volume": 471607.0}, {"date": "2024-11-14", "close": 27.55, "volume": 780027.0}, {"date": "2024-11-15", "close": 26.81, "volume": 783632.0}, {"date": "2024-11-18", "close": 27.46, "volume": 1000682.0}, {"date": "2024-11-19", "close": 27.47, "volume": 429993.0}, {"date": "2024-11-20", "close": 27.97, "volume": 495862.0}, {"date": "2024-11-21", "close": 28.81, "volume": 508035.0}, {"date": "2024-11-22", "close": 30.03, "volume": 770537.0}, {"date": "2024-11-25", "close": 29.8, "volume": 1386088.0}, {"date": "2024-11-26", "close": 29.29, "volume": 677151.0}, {"date": "2024-11-27", "close": 29.79, "volume": 633106.0}, {"date": "2024-11-29", "close": 29.98, "volume": 439876.0}, {"date": "2024-12-02", "close": 30.58, "volume": 767743.0}, {"date": "2024-12-03", "close": 30.42, "volume": 675872.0}, {"date": "2024-12-04", "close": 28.73, "volume": 896833.0}, {"date": "2024-12-05", "close": 28.36, "volume": 889634.0}, {"date": "2024-12-06", "close": 27.09, "volume": 863500.0}, {"date": "2024-12-09", "close": 26.94, "volume": 781940.0}, {"date": "2024-12-10", "close": 26.77, "volume": 796904.0}, {"date": "2024-12-11", "close": 27.2, "volume": 685386.0}, {"date": "2024-12-12", "close": 26.12, "volume": 737393.0}, {"date": "2024-12-13", "close": 25.87, "volume": 778167.0}, {"date": "2024-12-16", "close": 25.38, "volume": 854296.0}, {"date": "2024-12-17", "close": 25.29, "volume": 914701.0}, {"date": "2024-12-18", "close": 24.63, "volume": 1315815.0}, {"date": "2024-12-19", "close": 24.24, "volume": 685667.0}, {"date": "2024-12-20", "close": 24.55, "volume": 2292910.0}, {"date": "2024-12-23", "close": 24.79, "volume": 551429.0}, {"date": "2024-12-24", "close": 25.04, "volume": 218530.0}, {"date": "2024-12-26", "close": 25.31, "volume": 622517.0}, {"date": "2024-12-27", "close": 25.2, "volume": 630066.0}, {"date": "2024-12-30", "close": 25.69, "volume": 806894.0}, {"date": "2024-12-31", "close": 26.08, "volume": 545118.0}, {"date": "2025-01-02", "close": 27.15, "volume": 696603.0}, {"date": "2025-01-03", "close": 27.42, "volume": 634377.0}, {"date": "2025-01-06", "close": 27.4, "volume": 624496.0}, {"date": "2025-01-07", "close": 27.93, "volume": 601868.0}, {"date": "2025-01-08", "close": 27.1, "volume": 567048.0}, {"date": "2025-01-10", "close": 26.4, "volume": 952923.0}, {"date": "2025-01-13", "close": 26.0, "volume": 1180795.0}, {"date": "2025-01-14", "close": 26.31, "volume": 1408139.0}, {"date": "2025-01-15", "close": 27.11, "volume": 545449.0}, {"date": "2025-01-16", "close": 26.18, "volume": 689210.0}, {"date": "2025-01-17", "close": 26.68, "volume": 544367.0}, {"date": "2025-01-21", "close": 27.1, "volume": 754939.0}, {"date": "2025-01-22", "close": 26.36, "volume": 1037157.0}, {"date": "2025-01-23", "close": 26.43, "volume": 614303.0}, {"date": "2025-01-24", "close": 26.45, "volume": 610089.0}, {"date": "2025-01-27", "close": 25.63, "volume": 485611.0}, {"date": "2025-01-28", "close": 25.48, "volume": 536192.0}, {"date": "2025-01-29", "close": 25.27, "volume": 385670.0}, {"date": "2025-01-30", "close": 25.37, "volume": 564468.0}, {"date": "2025-01-31", "close": 24.85, "volume": 668921.0}, {"date": "2025-02-03", "close": 24.73, "volume": 576995.0}, {"date": "2025-02-04", "close": 25.41, "volume": 618388.0}, {"date": "2025-02-05", "close": 25.34, "volume": 690739.0}, {"date": "2025-02-06", "close": 24.66, "volume": 788886.0}, {"date": "2025-02-07", "close": 24.7, "volume": 502936.0}, {"date": "2025-02-10", "close": 25.39, "volume": 599057.0}, {"date": "2025-02-11", "close": 25.7, "volume": 419929.0}, {"date": "2025-02-12", "close": 24.91, "volume": 739736.0}, {"date": "2025-02-13", "close": 25.33, "volume": 523426.0}, {"date": "2025-02-14", "close": 25.48, "volume": 455969.0}, {"date": "2025-02-18", "close": 25.69, "volume": 976665.0}, {"date": "2025-02-19", "close": 25.18, "volume": 1083471.0}, {"date": "2025-02-20", "close": 24.15, "volume": 1298045.0}, {"date": "2025-02-21", "close": 22.53, "volume": 1239249.0}, {"date": "2025-02-24", "close": 22.09, "volume": 1135303.0}, {"date": "2025-02-25", "close": 22.2, "volume": 1454590.0}, {"date": "2025-02-26", "close": 22.15, "volume": 1150646.0}, {"date": "2025-02-27", "close": 22.62, "volume": 1017795.0}, {"date": "2025-02-28", "close": 22.09, "volume": 1212089.0}, {"date": "2025-03-03", "close": 20.73, "volume": 1163684.0}, {"date": "2025-03-04", "close": 20.15, "volume": 995491.0}, {"date": "2025-03-05", "close": 19.71, "volume": 1344225.0}, {"date": "2025-03-06", "close": 19.22, "volume": 1415631.0}, {"date": "2025-03-07", "close": 19.95, "volume": 1389350.0}, {"date": "2025-03-10", "close": 19.14, "volume": 1364718.0}, {"date": "2025-03-11", "close": 19.16, "volume": 1290476.0}, {"date": "2025-03-12", "close": 19.36, "volume": 921964.0}, {"date": "2025-03-13", "close": 19.56, "volume": 1407810.0}, {"date": "2025-03-14", "close": 20.14, "volume": 1538301.0}, {"date": "2025-03-17", "close": 20.61, "volume": 1639655.0}, {"date": "2025-03-18", "close": 21.0, "volume": 1066673.0}, {"date": "2025-03-19", "close": 21.56, "volume": 1146232.0}, {"date": "2025-03-20", "close": 21.74, "volume": 900879.0}, {"date": "2025-03-21", "close": 21.5, "volume": 1502329.0}, {"date": "2025-03-24", "close": 22.15, "volume": 731686.0}, {"date": "2025-03-25", "close": 22.01, "volume": 1025622.0}, {"date": "2025-03-26", "close": 22.18, "volume": 734755.0}, {"date": "2025-03-27", "close": 21.97, "volume": 968149.0}, {"date": "2025-03-28", "close": 21.6, "volume": 639171.0}, {"date": "2025-03-31", "close": 21.81, "volume": 775676.0}, {"date": "2025-04-01", "close": 22.27, "volume": 638928.0}, {"date": "2025-04-02", "close": 22.55, "volume": 736683.0}, {"date": "2025-04-03", "close": 19.63, "volume": 909978.0}, {"date": "2025-04-04", "close": 17.14, "volume": 1814563.0}, {"date": "2025-04-07", "close": 17.07, "volume": 1593315.0}, {"date": "2025-04-08", "close": 15.95, "volume": 1238582.0}, {"date": "2025-04-09", "close": 18.08, "volume": 2692962.0}, {"date": "2025-04-10", "close": 16.32, "volume": 1164015.0}, {"date": "2025-04-11", "close": 17.0, "volume": 1012255.0}, {"date": "2025-04-14", "close": 16.98, "volume": 819177.0}, {"date": "2025-04-15", "close": 16.95, "volume": 605591.0}, {"date": "2025-04-16", "close": 17.27, "volume": 782481.0}, {"date": "2025-04-17", "close": 17.9, "volume": 570925.0}, {"date": "2025-04-21", "close": 17.42, "volume": 1341932.0}, {"date": "2025-04-22", "close": 17.38, "volume": 1413608.0}, {"date": "2025-04-23", "close": 17.27, "volume": 1150119.0}, {"date": "2025-04-24", "close": 17.92, "volume": 1796934.0}, {"date": "2025-04-25", "close": 17.82, "volume": 1229222.0}, {"date": "2025-04-28", "close": 17.94, "volume": 1574333.0}, {"date": "2025-04-29", "close": 18.5, "volume": 1116714.0}, {"date": "2025-04-30", "close": 17.75, "volume": 1051936.0}, {"date": "2025-05-01", "close": 18.65, "volume": 974723.0}, {"date": "2025-05-02", "close": 19.02, "volume": 635191.0}, {"date": "2025-05-05", "close": 18.35, "volume": 546577.0}, {"date": "2025-05-06", "close": 18.57, "volume": 677777.0}, {"date": "2025-05-07", "close": 18.38, "volume": 547200.0}, {"date": "2025-05-08", "close": 18.98, "volume": 657825.0}, {"date": "2025-05-09", "close": 19.06, "volume": 687125.0}, {"date": "2025-05-12", "close": 19.86, "volume": 700751.0}, {"date": "2025-05-13", "close": 20.02, "volume": 490729.0}, {"date": "2025-05-14", "close": 20.1, "volume": 714025.0}, {"date": "2025-05-15", "close": 19.88, "volume": 565822.0}, {"date": "2025-05-16", "close": 19.64, "volume": 581293.0}, {"date": "2025-05-19", "close": 19.75, "volume": 710921.0}, {"date": "2025-05-20", "close": 19.55, "volume": 484620.0}, {"date": "2025-05-21", "close": 18.9, "volume": 553645.0}, {"date": "2025-05-22", "close": 18.99, "volume": 481803.0}, {"date": "2025-05-23", "close": 18.99, "volume": 458440.0}, {"date": "2025-05-27", "close": 19.26, "volume": 588254.0}, {"date": "2025-05-28", "close": 19.07, "volume": 576150.0}, {"date": "2025-05-29", "close": 19.33, "volume": 548172.0}, {"date": "2025-05-30", "close": 19.07, "volume": 966158.0}, {"date": "2025-06-02", "close": 19.31, "volume": 525737.0}, {"date": "2025-06-03", "close": 20.27, "volume": 552530.0}, {"date": "2025-06-04", "close": 19.76, "volume": 477096.0}, {"date": "2025-06-05", "close": 20.08, "volume": 1156468.0}, {"date": "2025-06-06", "close": 20.26, "volume": 619940.0}, {"date": "2025-06-09", "close": 20.25, "volume": 611276.0}, {"date": "2025-06-10", "close": 20.72, "volume": 473296.0}, {"date": "2025-06-11", "close": 21.15, "volume": 781914.0}, {"date": "2025-06-12", "close": 21.25, "volume": 851812.0}, {"date": "2025-06-13", "close": 21.42, "volume": 927289.0}, {"date": "2025-06-16", "close": 21.41, "volume": 830367.0}, {"date": "2025-06-17", "close": 21.89, "volume": 697374.0}, {"date": "2025-06-18", "close": 21.56, "volume": 732710.0}, {"date": "2025-06-20", "close": 21.34, "volume": 1328893.0}, {"date": "2025-06-23", "close": 20.7, "volume": 799405.0}, {"date": "2025-06-24", "close": 20.87, "volume": 650128.0}, {"date": "2025-06-25", "close": 20.39, "volume": 753065.0}, {"date": "2025-06-26", "close": 20.85, "volume": 710644.0}, {"date": "2025-06-27", "close": 20.85, "volume": 1890191.0}, {"date": "2025-06-30", "close": 20.72, "volume": 1283838.0}, {"date": "2025-07-01", "close": 21.29, "volume": 759756.0}, {"date": "2025-07-02", "close": 21.47, "volume": 718813.0}, {"date": "2025-07-03", "close": 21.29, "volume": 272645.0}, {"date": "2025-07-07", "close": 20.86, "volume": 715192.0}, {"date": "2025-07-08", "close": 21.72, "volume": 1033578.0}, {"date": "2025-07-09", "close": 21.41, "volume": 562027.0}, {"date": "2025-07-10", "close": 21.73, "volume": 803945.0}, {"date": "2025-07-11", "close": 21.93, "volume": 769461.0}, {"date": "2025-07-14", "close": 21.1, "volume": 545586.0}, {"date": "2025-07-15", "close": 20.65, "volume": 628631.0}, {"date": "2025-07-16", "close": 20.48, "volume": 741912.0}, {"date": "2025-07-17", "close": 20.59, "volume": 851407.0}, {"date": "2025-07-18", "close": 20.47, "volume": 692249.0}, {"date": "2025-07-21", "close": 20.77, "volume": 930018.0}, {"date": "2025-07-22", "close": 21.13, "volume": 962204.0}, {"date": "2025-07-23", "close": 22.43, "volume": 1400720.0}, {"date": "2025-07-24", "close": 23.95, "volume": 1656725.0}, {"date": "2025-07-25", "close": 22.67, "volume": 961267.0}, {"date": "2025-07-28", "close": 22.92, "volume": 794006.0}, {"date": "2025-07-29", "close": 22.82, "volume": 881459.0}, {"date": "2025-07-30", "close": 22.38, "volume": 778874.0}, {"date": "2025-07-31", "close": 21.7, "volume": 800560.0}, {"date": "2025-08-01", "close": 21.17, "volume": 956097.0}, {"date": "2025-08-04", "close": 21.77, "volume": 897023.0}, {"date": "2025-08-05", "close": 22.1, "volume": 647962.0}, {"date": "2025-08-06", "close": 21.89, "volume": 814866.0}, {"date": "2025-08-07", "close": 21.42, "volume": 763187.0}, {"date": "2025-08-08", "close": 21.36, "volume": 568730.0}, {"date": "2025-08-11", "close": 21.39, "volume": 679398.0}, {"date": "2025-08-12", "close": 22.12, "volume": 691183.0}, {"date": "2025-08-13", "close": 22.36, "volume": 704178.0}, {"date": "2025-08-14", "close": 22.34, "volume": 643929.0}, {"date": "2025-08-15", "close": 22.38, "volume": 645821.0}, {"date": "2025-08-18", "close": 22.91, "volume": 594769.0}, {"date": "2025-08-19", "close": 22.57, "volume": 594618.0}, {"date": "2025-08-20", "close": 22.54, "volume": 502298.0}, {"date": "2025-08-21", "close": 22.97, "volume": 516900.0}, {"date": "2025-08-22", "close": 23.99, "volume": 574255.0}, {"date": "2025-08-25", "close": 24.04, "volume": 538637.0}, {"date": "2025-08-26", "close": 23.68, "volume": 902772.0}, {"date": "2025-08-27", "close": 24.4, "volume": 599364.0}, {"date": "2025-08-28", "close": 24.6, "volume": 685851.0}, {"date": "2025-08-29", "close": 24.4, "volume": 483998.0}, {"date": "2025-09-02", "close": 24.31, "volume": 645239.0}, {"date": "2025-09-03", "close": 23.69, "volume": 460483.0}, {"date": "2025-09-04", "close": 24.68, "volume": 632829.0}, {"date": "2025-09-05", "close": 24.06, "volume": 543817.0}, {"date": "2025-09-08", "close": 24.04, "volume": 496148.0}, {"date": "2025-09-09", "close": 23.88, "volume": 455982.0}, {"date": "2025-09-10", "close": 24.44, "volume": 485369.0}, {"date": "2025-09-11", "close": 24.76, "volume": 729074.0}, {"date": "2025-09-12", "close": 24.26, "volume": 437627.0}, {"date": "2025-09-15", "close": 24.16, "volume": 524827.0}, {"date": "2025-09-16", "close": 24.27, "volume": 579590.0}, {"date": "2025-09-17", "close": 24.26, "volume": 577399.0}, {"date": "2025-09-18", "close": 24.65, "volume": 453900.0}, {"date": "2025-09-19", "close": 24.36, "volume": 2164257.0}, {"date": "2025-09-22", "close": 24.46, "volume": 616522.0}, {"date": "2025-09-23", "close": 25.35, "volume": 724140.0}, {"date": "2025-09-24", "close": 25.18, "volume": 435740.0}, {"date": "2025-09-25", "close": 25.33, "volume": 517872.0}, {"date": "2025-09-26", "close": 25.66, "volume": 496051.0}, {"date": "2025-09-29", "close": 25.08, "volume": 477875.0}, {"date": "2025-09-30", "close": 24.78, "volume": 579515.0}, {"date": "2025-10-01", "close": 25.22, "volume": 547047.0}, {"date": "2025-10-02", "close": 24.16, "volume": 734213.0}, {"date": "2025-10-03", "close": 24.36, "volume": 806814.0}, {"date": "2025-10-06", "close": 24.36, "volume": 395388.0}, {"date": "2025-10-07", "close": 24.38, "volume": 748740.0}, {"date": "2025-10-08", "close": 24.21, "volume": 455793.0}, {"date": "2025-10-09", "close": 23.48, "volume": 449011.0}, {"date": "2025-10-10", "close": 22.2, "volume": 639912.0}, {"date": "2025-10-13", "close": 22.61, "volume": 501927.0}, {"date": "2025-10-14", "close": 22.23, "volume": 473319.0}, {"date": "2025-10-15", "close": 22.66, "volume": 454345.0}, {"date": "2025-10-16", "close": 22.55, "volume": 783323.0}, {"date": "2025-10-17", "close": 23.11, "volume": 754192.0}, {"date": "2025-10-20", "close": 23.56, "volume": 511620.0}, {"date": "2025-10-21", "close": 23.64, "volume": 548312.0}, {"date": "2025-10-22", "close": 24.7, "volume": 815114.0}, {"date": "2025-10-23", "close": 23.8, "volume": 1741423.0}, {"date": "2025-10-24", "close": 23.59, "volume": 860431.0}, {"date": "2025-10-27", "close": 23.2, "volume": 767695.0}, {"date": "2025-10-28", "close": 23.19, "volume": 677174.0}, {"date": "2025-10-29", "close": 23.53, "volume": 880699.0}, {"date": "2025-10-30", "close": 23.03, "volume": 956630.0}, {"date": "2025-10-31", "close": 23.29, "volume": 779376.0}, {"date": "2025-11-03", "close": 24.16, "volume": 1020899.0}, {"date": "2025-11-04", "close": 22.89, "volume": 821588.0}, {"date": "2025-11-05", "close": 23.17, "volume": 913587.0}, {"date": "2025-11-06", "close": 22.61, "volume": 755655.0}, {"date": "2025-11-07", "close": 22.68, "volume": 926225.0}, {"date": "2025-11-10", "close": 23.58, "volume": 784358.0}, {"date": "2025-11-11", "close": 23.6, "volume": 773594.0}, {"date": "2025-11-12", "close": 23.33, "volume": 850302.0}, {"date": "2025-11-13", "close": 23.27, "volume": 672174.0}, {"date": "2025-11-14", "close": 23.94, "volume": 620286.0}, {"date": "2025-11-17", "close": 23.57, "volume": 1366820.0}, {"date": "2025-11-18", "close": 23.5, "volume": 520370.0}, {"date": "2025-11-19", "close": 23.62, "volume": 708060.0}, {"date": "2025-11-20", "close": 23.38, "volume": 805949.0}, {"date": "2025-11-21", "close": 24.15, "volume": 674811.0}, {"date": "2025-11-24", "close": 24.21, "volume": 598728.0}, {"date": "2025-11-25", "close": 24.57, "volume": 652600.0}, {"date": "2025-11-26", "close": 24.46, "volume": 867393.0}, {"date": "2025-11-28", "close": 24.4, "volume": 257123.0}, {"date": "2025-12-01", "close": 24.72, "volume": 605996.0}, {"date": "2025-12-02", "close": 24.77, "volume": 564499.0}, {"date": "2025-12-03", "close": 26.24, "volume": 741506.0}, {"date": "2025-12-04", "close": 27.24, "volume": 1140271.0}, {"date": "2025-12-05", "close": 26.94, "volume": 1059300.0}, {"date": "2025-12-08", "close": 27.04, "volume": 701366.0}, {"date": "2025-12-09", "close": 27.51, "volume": 735179.0}, {"date": "2025-12-10", "close": 27.29, "volume": 1098648.0}, {"date": "2025-12-11", "close": 26.65, "volume": 693262.0}, {"date": "2025-12-12", "close": 26.05, "volume": 578127.0}, {"date": "2025-12-15", "close": 25.86, "volume": 700748.0}, {"date": "2025-12-16", "close": 24.16, "volume": 966246.0}, {"date": "2025-12-17", "close": 24.06, "volume": 829607.0}, {"date": "2025-12-18", "close": 23.31, "volume": 1073776.0}, {"date": "2025-12-19", "close": 23.61, "volume": 2383194.0}, {"date": "2025-12-22", "close": 24.84, "volume": 1061529.0}, {"date": "2025-12-23", "close": 24.46, "volume": 803570.0}, {"date": "2025-12-24", "close": 24.3, "volume": 350268.0}, {"date": "2025-12-26", "close": 24.16, "volume": 388762.0}, {"date": "2025-12-29", "close": 24.14, "volume": 479381.0}, {"date": "2025-12-30", "close": 24.31, "volume": 734470.0}, {"date": "2025-12-31", "close": 24.03, "volume": 498516.0}, {"date": "2026-01-02", "close": 24.85, "volume": 865467.0}, {"date": "2026-01-05", "close": 26.17, "volume": 1680401.0}, {"date": "2026-01-06", "close": 26.57, "volume": 903057.0}, {"date": "2026-01-07", "close": 25.68, "volume": 947601.0}, {"date": "2026-01-08", "close": 26.9, "volume": 730145.0}, {"date": "2026-01-09", "close": 26.73, "volume": 822788.0}, {"date": "2026-01-12", "close": 26.29, "volume": 586173.0}, {"date": "2026-01-13", "close": 26.91, "volume": 826339.0}, {"date": "2026-01-14", "close": 27.06, "volume": 944184.0}, {"date": "2026-01-15", "close": 27.07, "volume": 1008075.0}, {"date": "2026-01-16", "close": 27.27, "volume": 789339.0}, {"date": "2026-01-20", "close": 26.73, "volume": 658131.0}, {"date": "2026-01-21", "close": 28.61, "volume": 1007872.0}, {"date": "2026-01-22", "close": 28.44, "volume": 1130754.0}, {"date": "2026-01-23", "close": 29.17, "volume": 1316509.0}, {"date": "2026-01-26", "close": 29.09, "volume": 1395018.0}, {"date": "2026-01-27", "close": 30.97, "volume": 1822595.0}, {"date": "2026-01-28", "close": 29.67, "volume": 1907982.0}, {"date": "2026-01-29", "close": 30.4, "volume": 1162703.0}, {"date": "2026-01-30", "close": 30.1, "volume": 1176547.0}, {"date": "2026-02-02", "close": 30.53, "volume": 1125557.0}, {"date": "2026-02-03", "close": 31.4, "volume": 993637.0}, {"date": "2026-02-04", "close": 30.97, "volume": 1268840.0}, {"date": "2026-02-05", "close": 29.77, "volume": 980139.0}, {"date": "2026-02-06", "close": 32.19, "volume": 1302652.0}, {"date": "2026-02-09", "close": 33.16, "volume": 1408723.0}, {"date": "2026-02-10", "close": 32.77, "volume": 920380.0}, {"date": "2026-02-11", "close": 34.29, "volume": 1177033.0}, {"date": "2026-02-12", "close": 32.24, "volume": 1438561.0}, {"date": "2026-02-13", "close": 33.15, "volume": 983032.0}, {"date": "2026-02-17", "close": 32.36, "volume": 1228312.0}, {"date": "2026-02-18", "close": 33.09, "volume": 2054995.0}, {"date": "2026-02-19", "close": 36.18, "volume": 3114844.0}, {"date": "2026-02-20", "close": 34.79, "volume": 2261925.0}, {"date": "2026-02-23", "close": 37.22, "volume": 1714187.0}, {"date": "2026-02-24", "close": 38.82, "volume": 1977442.0}, {"date": "2026-02-25", "close": 37.92, "volume": 2288693.0}, {"date": "2026-02-26", "close": 37.57, "volume": 1160579.0}, {"date": "2026-02-27", "close": 35.5, "volume": 1744871.0}, {"date": "2026-03-02", "close": 35.87, "volume": 1028583.0}, {"date": "2026-03-03", "close": 35.17, "volume": 1107438.0}, {"date": "2026-03-04", "close": 35.14, "volume": 943005.0}, {"date": "2026-03-05", "close": 34.44, "volume": 903180.0}, {"date": "2026-03-06", "close": 34.21, "volume": 935073.0}, {"date": "2026-03-09", "close": 34.99, "volume": 1448132.0}, {"date": "2026-03-10", "close": 36.14, "volume": 1867503.0}, {"date": "2026-03-11", "close": 35.34, "volume": 1564011.0}, {"date": "2026-03-12", "close": 35.44, "volume": 2137355.0}, {"date": "2026-03-13", "close": 33.28, "volume": 1554194.0}, {"date": "2026-03-16", "close": 33.69, "volume": 1566335.0}, {"date": "2026-03-17", "close": 34.55, "volume": 1048493.0}, {"date": "2026-03-18", "close": 33.87, "volume": 1107228.0}, {"date": "2026-03-19", "close": 35.07, "volume": 1212330.0}, {"date": "2026-03-20", "close": 34.96, "volume": 2211026.0}, {"date": "2026-03-23", "close": 36.29, "volume": 1228580.0}, {"date": "2026-03-24", "close": 37.2, "volume": 1093957.0}, {"date": "2026-03-25", "close": 36.13, "volume": 816914.0}, {"date": "2026-03-26", "close": 36.52, "volume": 755584.0}, {"date": "2026-03-27", "close": 36.33, "volume": 878548.0}, {"date": "2026-03-30", "close": 34.46, "volume": 949437.0}, {"date": "2026-03-31", "close": 35.47, "volume": 1090546.0}, {"date": "2026-04-01", "close": 34.37, "volume": 973655.0}, {"date": "2026-04-02", "close": 35.56, "volume": 992376.0}, {"date": "2026-04-06", "close": 36.59, "volume": 845822.0}, {"date": "2026-04-07", "close": 37.49, "volume": 932124.0}, {"date": "2026-04-08", "close": 36.32, "volume": 1771069.0}, {"date": "2026-04-09", "close": 36.45, "volume": 1045160.0}, {"date": "2026-04-10", "close": 36.2, "volume": 551600.0}, {"date": "2026-04-13", "close": 37.43, "volume": 826378.0}, {"date": "2026-04-14", "close": 35.93, "volume": 830469.0}, {"date": "2026-04-15", "close": 35.77, "volume": 1035895.0}, {"date": "2026-04-16", "close": 36.73, "volume": 1170866.0}, {"date": "2026-04-17", "close": 37.45, "volume": 2600309.0}, {"date": "2026-04-20", "close": 37.1, "volume": 1217589.0}, {"date": "2026-04-21", "close": 37.82, "volume": 1183466.0}, {"date": "2026-04-22", "close": 38.47, "volume": 1564206.0}, {"date": "2026-04-23", "close": 38.01, "volume": 2186533.0}, {"date": "2026-04-24", "close": 37.35, "volume": 1513589.0}, {"date": "2026-04-27", "close": 37.99, "volume": 1046609.0}, {"date": "2026-04-28", "close": 37.56, "volume": 875274.0}, {"date": "2026-04-29", "close": 36.0, "volume": 1343431.0}, {"date": "2026-04-30", "close": 37.54, "volume": 1267724.0}, {"date": "2026-05-01", "close": 37.07, "volume": 1251329.0}, {"date": "2026-05-04", "close": 37.35, "volume": 928081.0}, {"date": "2026-05-05", "close": 37.66, "volume": 750076.0}, {"date": "2026-05-06", "close": 37.07, "volume": 1129594.0}, {"date": "2026-05-07", "close": 36.58, "volume": 1157084.0}, {"date": "2026-05-08", "close": 36.54, "volume": 1058862.0}, {"date": "2026-05-11", "close": 37.93, "volume": 966119.0}, {"date": "2026-05-12", "close": 38.07, "volume": 1194955.0}, {"date": "2026-05-13", "close": 38.87, "volume": 1065926.0}, {"date": "2026-05-14", "close": 38.72, "volume": 693020.0}, {"date": "2026-05-15", "close": 37.84, "volume": 932604.0}, {"date": "2026-05-18", "close": 38.54, "volume": 557051.0}, {"date": "2026-05-19", "close": 38.01, "volume": 498326.0}, {"date": "2026-05-20", "close": 38.4, "volume": 556007.0}, {"date": "2026-05-21", "close": 38.48, "volume": 607101.0}, {"date": "2026-05-22", "close": 38.77, "volume": 692329.0}, {"date": "2026-05-26", "close": 39.05, "volume": 760951.0}, {"date": "2026-05-27", "close": 38.79, "volume": 1042520.0}, {"date": "2026-05-28", "close": 38.29, "volume": 1595179.0}, {"date": "2026-05-29", "close": 38.23, "volume": 1226046.0}, {"date": "2026-06-01", "close": 37.44, "volume": 1233907.0}, {"date": "2026-06-02", "close": 38.67, "volume": 1087854.0}, {"date": "2026-06-03", "close": 37.99, "volume": 785031.0}, {"date": "2026-06-04", "close": 39.78, "volume": 692310.0}, {"date": "2026-06-05", "close": 37.15, "volume": 637744.0}, {"date": "2026-06-08", "close": 39.19, "volume": 593683.0}, {"date": "2026-06-09", "close": 39.01, "volume": 725425.0}, {"date": "2026-06-10", "close": 39.3, "volume": 821147.0}, {"date": "2026-06-11", "close": 39.8, "volume": 645630.0}, {"date": "2026-06-12", "close": 39.39, "volume": 844051.0}, {"date": "2026-06-15", "close": 37.89, "volume": 693978.0}, {"date": "2026-06-16", "close": 37.31, "volume": 706528.0}, {"date": "2026-06-17", "close": 35.5, "volume": 1564169.0}, {"date": "2026-06-18", "close": 36.06, "volume": 2241616.0}, {"date": "2026-06-22", "close": 36.19, "volume": 1082614.0}, {"date": "2026-06-23", "close": 36.28, "volume": 693424.0}, {"date": "2026-06-24", "close": 36.29, "volume": 1141999.0}, {"date": "2026-06-25", "close": 39.37, "volume": 1409205.0}, {"date": "2026-06-26", "close": 40.03, "volume": 4924575.0}, {"date": "2026-06-29", "close": 39.53, "volume": 1421574.0}, {"date": "2026-06-30", "close": 40.52, "volume": 1428975.0}, {"date": "2026-07-01", "close": 39.39, "volume": 826877.0}, {"date": "2026-07-02", "close": 38.5, "volume": 746887.0}, {"date": "2026-07-06", "close": 38.88, "volume": 928518.0}, {"date": "2026-07-07", "close": 39.88, "volume": 1054309.0}, {"date": "2026-07-08", "close": 41.17, "volume": 958041.0}, {"date": "2026-07-09", "close": 40.68, "volume": 760959.0}, {"date": "2026-07-10", "close": 42.1, "volume": 779629.0}, {"date": "2026-07-13", "close": 43.22, "volume": 838210.0}, {"date": "2026-07-14", "close": 43.28, "volume": 756882.0}, {"date": "2026-07-15", "close": 42.66, "volume": 964740.0}, {"date": "2026-07-16", "close": 42.3, "volume": 876212.0}, {"date": "2026-07-17", "close": 42.28, "volume": 575868.0}, {"date": "2026-07-20", "close": 42.82, "volume": 882821.0}, {"date": "2026-07-21", "close": 44.65, "volume": 915651.0}, {"date": "2026-07-22", "close": 45.0, "volume": 1327885.0}, {"date": "2026-07-23", "close": 48.02, "volume": 2596779.0}, {"date": "2026-07-24", "close": 52.73, "volume": 3959675.0}, {"date": "2026-07-27", "close": 52.17, "volume": 1670994.0}, {"date": "2026-07-28", "close": 47.99, "volume": 1500174.0}, {"date": "2026-07-29", "close": 46.58, "volume": 1214310.0}, {"date": "2026-07-30", "close": 47.64, "volume": 752760.0}, {"date": "2026-07-31", "close": 48.78, "volume": 730372.0}, {"date": "2026-08-03", "close": 48.72, "volume": 702860.0}, {"date": "2026-08-04", "close": 50.43, "volume": 884487.0}, {"date": "2026-08-05", "close": 48.07, "volume": 1013553.0}, {"date": "2026-08-06", "close": 49.25, "volume": 940907.0}, {"date": "2026-08-07", "close": 47.97, "volume": 599471.0}, {"date": "2026-08-10", "close": 51.12, "volume": 753267.0}, {"date": "2026-08-11", "close": 50.76, "volume": 463304.0}, {"date": "2026-08-12", "close": 51.02, "volume": 708331.0}, {"date": "2026-08-13", "close": 51.35, "volume": 519940.0}, {"date": "2026-08-14", "close": 52.2, "volume": 447834.0}], "refreshing": true}