{"ticker": "OLN", "overview": {"cik": "74303", "ticker": "OLN", "name": "OLIN Corp", "industry": "Chemicals & Allied Products", "country": "United States", "sic": "2800", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000167", "price_sensitive": false}, {"form": "425", "date": "2026-08-12", "title": "Form 425", "accession": "0001193125-26-346934", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-12", "title": "FORM S-8", "accession": "0000074303-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K DIVIDEND DECLARATION", "accession": "0000074303-26-000082", "price_sensitive": true}, {"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0001193125-26-335221", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001193125-26-328835", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000074303-26-000077", "price_sensitive": true}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0000950157-26-000824", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0000074303-26-000071", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001193125-26-323828", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001193125-26-312426", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000847", "price_sensitive": false}, {"form": "425", "date": "2026-07-14", "title": "Form 425", "accession": "0001193125-26-302658", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-13", "title": "Form EFFECT", "accession": "9999999995-26-002276", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "Form 424B3", "accession": "0001193125-26-302125", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001193125-26-301529", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-07-10", "title": "Form S-4/A", "accession": "0001193125-26-300198", "price_sensitive": false}, {"form": "S-4", "date": "2026-07-02", "title": "Form S-4", "accession": "0001193125-26-294465", "price_sensitive": false}, {"form": "425", "date": "2026-06-25", "title": "Form 425", "accession": "0001193125-26-282867", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "FORM 11-K", "accession": "0000074303-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0002025908-26-000011", "price_sensitive": false}, {"form": "425", "date": "2026-06-17", "title": "Form 425", "accession": "0001193125-26-273451", "price_sensitive": false}, {"form": "425", "date": "2026-06-16", "title": "Form 425", "accession": "0001193125-26-272931", "price_sensitive": false}, {"form": "425", "date": "2026-06-16", "title": "Form 425", "accession": "0001193125-26-272902", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272877", "price_sensitive": true}]}, "description": "OLIN Corp trades as OLN on the NYSE and is registered in the United States, classified under Chemicals & Allied Products (SIC 2800). Privy Trades holds 1,371 insider filings for the company, from August 2003 to February 2026. Across those, 41 insiders disclosed 58 open-market purchases totalling $12.29M against 136 sales totalling $438.45M. The most recent filing on record is dated 14 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 58, "buy_sum": 12285323.73, "sell_n": 136, "sell_sum": 438446683.2910796, "net": -426161359.56107956, "insiders": 41, "first_date": "2003-08-08", "last_date": "2026-02-25"}, "metrics": {"ticker": "OLN", "has_prices": true, "as_of": "2026-08-14", "last": 19.1, "prev_close": 19.06, "change": 0.0400000000000027, "change_pct": 0.002098635886673804, "session_volume": 2255443.0, "vwap_5": 18.942704681913202, "vwap_20": 20.226191020037362, "vwap_60": 21.73926483103667, "vwap_250": 23.376919919659525, "high_52w": 30.14, "low_52w": 18.46, "avg_volume_20": 3317460.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035585-T6", "src": "CONGRESS", "ticker": "OLN", "cik": "", "company": "OLIN Corp", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nSP Olin Corporation Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds OLN to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035585.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71501}, {"id": "13DG-0001167557-26-000167", "src": "13DG", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.04% passive stake in OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000167-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0000354204-26-000847", "src": "13DG", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.4% passive stake in OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000847-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0002025908-26-000011", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Deon Carter", "who_key": "Carter Deon", "role": "VP & President CAPV", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14695.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "President files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000202590826000011/0002025908-26-000011-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0002022241-26-000008", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Florian J. Kohl", "who_key": "Kohl Florian J", "role": "VP & Pres,Epoxy&International", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12629.640000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000202224126000008/0002022241-26-000008-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222701}, {"id": "0002022241-26-000006", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Florian J. Kohl", "who_key": "Kohl Florian J", "role": "VP & Pres,Epoxy&International", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 22170.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000202224126000006/0002022241-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "13DG-0001941040-26-000339", "src": "13DG", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, 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": "Chemicals & Allied Products", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 4.41% passive stake in OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000339-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "0002066714-26-000004", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Marc Ehrhardt", "who_key": "Ehrhardt Marc", "role": "VP  & Pres Corp Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 53456.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000206671426000004/0002066714-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267341}, {"id": "0001359647-26-000002", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "William H. Weideman", "who_key": "Weideman William H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000135964726000002/0001359647-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267341}, {"id": "0001780505-26-000002", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Beverley A. Babcock", "who_key": "Babcock Beverley A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 60007.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000178050526000002/0001780505-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267341}, {"id": "0001887503-26-000002", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Matthew S. Darnall", "who_key": "Darnall Matthew S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000188750326000002/0001887503-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267341}, {"id": "0001398213-26-000004", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Carol A. Williams", "who_key": "Williams Carol A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000139821326000004/0001398213-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267341}, {"id": "0001721123-26-000002", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Earl L. Shipp", "who_key": "Shipp Earl L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000172112326000002/0001721123-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267341}, {"id": "0001996312-26-000002", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Edward Daly", "who_key": "Daly Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000199631226000002/0001996312-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267341}, {"id": "0001472600-26-000002", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Julie A. Piggott", "who_key": "PIGGOTT JULIE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000147260026000002/0001472600-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267341}, {"id": "13DG-0002100119-26-000938", "src": "13DG", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "OLIN Corp", "who_key": "OLIN Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "OLIN Corp takes a 5.17% passive stake in OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/0002100119-26-000938-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-001967", "src": "13DG", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "OLIN Corp", "who_key": "OLIN Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "OLIN Corp adjusts its stake in OLN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/0000102909-26-001967-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0001782276-26-000006", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Kenneth Todd Lane", "who_key": "Lane Kenneth Todd", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 516468.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CEO files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000178227626000006/0001782276-26-000006-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330701}, {"id": "0002025908-26-000009", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Deon Carter", "who_key": "Carter Deon", "role": "VP & President CAPV", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 154225.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "President sells $154K of OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000202590826000009/0002025908-26-000009-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0002058796-26-000006", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Angela M. Castle", "who_key": "Castle Angela M", "role": "VP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 57699.97074, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "C-suite trims OLN: $58K", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000205879626000006/0002058796-26-000006-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362381}, {"id": "0001727635-26-000005", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Brett A. Flaugher", "who_key": "FLAUGHER BRETT A", "role": "VP & Pres, Winchester", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 44301.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000172763526000005/0001727635-26-000005-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368141}, {"id": "0002025908-26-000005", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Deon Carter", "who_key": "Carter Deon", "role": "VP & President CAPV", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43193.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "President files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000202590826000005/0002025908-26-000005-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368141}, {"id": "0002022241-26-000004", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Florian J. Kohl", "who_key": "Kohl Florian J", "role": "VP & Pres,Epoxy&International", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35412.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000202224126000004/0002022241-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368141}, {"id": "0001782276-26-000004", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Kenneth Todd Lane", "who_key": "Lane Kenneth Todd", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 212256.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CEO files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000178227626000004/0001782276-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368141}, {"id": "0001328189-26-000008", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Todd A. Slater", "who_key": "Slater Todd A", "role": "VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 92746.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CFO files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000132818926000008/0001328189-26-000008-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368141}, {"id": "0001607503-26-000008", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "R. Nichole Sumner", "who_key": "Sumner R Nichole", "role": "VP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12960.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000160750326000008/0001607503-26-000008-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368141}, {"id": "0001729998-26-000004", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Teresa M. Vermillion", "who_key": "VERMILLION TERESA M", "role": "VP & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16236.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000172999826000004/0001729998-26-000004-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368141}, {"id": "0002025908-26-000003", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Deon Carter", "who_key": "Carter Deon", "role": "VP & President CAPV", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "President files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000202590826000003/0002025908-26-000003-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}, {"id": "0002058796-26-000002", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Angela M. Castle", "who_key": "Castle Angela M", "role": "VP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "C-suite exec files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000205879626000002/0002058796-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}, {"id": "0002066714-26-000002", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Marc Ehrhardt", "who_key": "Ehrhardt Marc", "role": "VP  & Pres Corp Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on OLN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000206671426000002/0002066714-26-000002-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}], "recent_buys": [{"id": "0000074303-25-000115", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Marc Ehrhardt", "who_key": "Ehrhardt Marc", "role": "VP  & Pres Corp Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 373956.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "OLN draws $374K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430325000115/0000074303-25-000115-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653261}, {"id": "0000074303-25-000015", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Kenneth Todd Lane", "who_key": "Lane Kenneth Todd", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 203446.59999999998, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "The corner office is buying \u2014 $203K of OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430325000015/0000074303-25-000015-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916781}, {"id": "0000074303-21-000172", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "W. Anthony Will", "who_key": "Will W Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 613500.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "3 insiders now buying OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430321000172/0000074303-21-000172-index.htm", "trade_date": "2021-11-03", "timestamp": "2021-11-03", "mins": 2628941}, {"id": "0000074303-20-000175", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Scott McDougald Sutton", "who_key": "Sutton Scott McDougald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "OLN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430320000175/0000074303-20-000175-index.htm", "trade_date": "2020-08-20", "timestamp": "2020-08-20", "mins": 3262541}, {"id": "0000074303-20-000173", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Scott McDougald Sutton", "who_key": "Sutton Scott McDougald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 226250.86, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "5 insiders pile into OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430320000173/0000074303-20-000173-index.htm", "trade_date": "2020-08-13", "timestamp": "2020-08-13", "mins": 3272621}, {"id": "0000074303-20-000170", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "James A. Varilek", "who_key": "VARILEK JAMES A", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 55274.0, "score": 33.6, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider cluster: 5 buying OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430320000170/0000074303-20-000170-index.htm", "trade_date": "2020-08-10", "timestamp": "2020-08-10", "mins": 3276941}, {"id": "0000074303-20-000168", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "C. Robert Bunch", "who_key": "BUNCH C ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 219579.99999999997, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "6 insiders now buying OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430320000168/0000074303-20-000168-index.htm", "trade_date": "2020-08-10", "timestamp": "2020-08-10", "mins": 3276941}, {"id": "0000074303-20-000036", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Scott McDougald Sutton", "who_key": "Sutton Scott McDougald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 234882.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "7 insiders pile into OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430320000036/0000074303-20-000036-index.htm", "trade_date": "2019-08-23", "timestamp": "2019-08-23", "mins": 3785261}, {"id": "0001209191-19-047459", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Scott McDougald Sutton", "who_key": "Sutton Scott McDougald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 234882.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "7 insiders pile into OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919119047459/0001209191-19-047459-index.htm", "trade_date": "2019-08-23", "timestamp": "2019-08-23", "mins": 3785261}, {"id": "0001209191-19-047226", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Heidi S. Alderman", "who_key": "Alderman Heidi S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33374.200000000004, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "The whole bench is buying OLN \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919119047226/0001209191-19-047226-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788141}, {"id": "0001209191-19-045851", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Vince J. Smith", "who_key": "Smith Vince J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 85000.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider cluster: 8 buying OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919119045851/0001209191-19-045851-index.htm", "trade_date": "2019-08-12", "timestamp": "2019-08-12", "mins": 3801101}, {"id": "0001209191-19-045727", "src": "INSIDERS", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Teresa M. Vermillion", "who_key": "VERMILLION TERESA M", "role": "VP & Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4076.965, "score": 19.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "OLN draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919119045727/0001209191-19-045727-index.htm", "trade_date": "2019-08-12", "timestamp": "2019-08-12", "mins": 3801101}], "institutional": [{"id": "13DG-0001167557-26-000167", "src": "13DG", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.04% passive stake in OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000167-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0000354204-26-000847", "src": "13DG", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Chemicals & Allied Products", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.4% passive stake in OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000847-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001941040-26-000339", "src": "13DG", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, 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": "Chemicals & Allied Products", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 4.41% passive stake in OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000339-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "13DG-0002100119-26-000938", "src": "13DG", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "OLIN Corp", "who_key": "OLIN Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "OLIN Corp takes a 5.17% passive stake in OLN", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/0002100119-26-000938-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-001967", "src": "13DG", "ticker": "OLN", "cik": "74303", "company": "OLIN Corp", "company_raw": "OLIN Corp", "who": "OLIN Corp", "who_key": "OLIN Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "OLIN Corp adjusts its stake in OLN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/74303/0000102909-26-001967-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "Olin Corporation Common Stock", "new_value": "OLIN Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000074303", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000074303", "applied": 1, "detected_at": "2026-10-26T18:52:15.545141"}]}, "key_people": [{"who": "Scott D. Ferguson", "who_key": "Ferguson Scott D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 300800000.0, "net": -300800000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 152450000.0, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000156761922011638/0001567619-22-011638-index.htm"}, {"action": "SELL", "amount": 148350000.0, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000156761921016606/0001567619-21-016606-index.htm"}], "latest": {"action": "SELL", "amount": 152450000.0, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000156761922011638/0001567619-22-011638-index.htm"}}, {"who": "Scott McDougald Sutton", "who_key": "Sutton Scott McDougald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1580297.06, "sold": 38871763.8329642, "net": -37291466.772964194, "trades": 13, "top_score": 48.2, "lean": "selling", "history": [{"action": "SELL", "amount": 3451073.77, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430324000069/0000074303-24-000069-index.htm"}, {"action": "SELL", "amount": 1941512.2514, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430324000060/0000074303-24-000060-index.htm"}, {"action": "SELL", "amount": 1941512.2514, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430324000065/0000074303-24-000065-index.htm"}, {"action": "SELL", "amount": 31537665.5601642, "date": "2024-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430324000023/0000074303-24-000023-index.htm"}, {"action": "BUY", "amount": 100000.0, "date": "2020-08-20", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430320000175/0000074303-20-000175-index.htm"}, {"action": "BUY", "amount": 226250.86, "date": "2020-08-13", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430320000173/0000074303-20-000173-index.htm"}, {"action": "BUY", "amount": 234882.0, "date": "2019-08-23", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919119047459/0001209191-19-047459-index.htm"}, {"action": "BUY", "amount": 234882.0, "date": "2019-08-23", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430320000036/0000074303-20-000036-index.htm"}, {"action": "BUY", "amount": 165678.40000000002, "date": "2019-05-08", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919119028708/0001209191-19-028708-index.htm"}, {"action": "BUY", "amount": 0, "date": "2019-05-08", "score": 20.4, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430320000034/0000074303-20-000034-index.htm"}, {"action": "BUY", "amount": 147151.9, "date": "2019-05-03", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919119027913/0001209191-19-027913-index.htm"}, {"action": "BUY", "amount": 147151.9, "date": "2019-05-03", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430320000032/0000074303-20-000032-index.htm"}, {"action": "BUY", "amount": 324300.0, "date": "2018-11-01", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919118057075/0001209191-18-057075-index.htm"}], "latest": {"action": "SELL", "amount": 3451073.77, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430324000069/0000074303-24-000069-index.htm"}}, {"who": "James A. Varilek", "who_key": "VARILEK JAMES A", "role": "President, CAV & Services", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 434448.1, "sold": 15614542.06883436, "net": -15180093.968834361, "trades": 9, "top_score": 64.6, "lean": "selling", "history": [{"action": "SELL", "amount": 2828090.0, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430322000161/0000074303-22-000161-index.htm"}, {"action": "SELL", "amount": 193336.09853436, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430322000119/0000074303-22-000119-index.htm"}, {"action": "SELL", "amount": 1934202.9178, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430322000097/0000074303-22-000097-index.htm"}, {"action": "SELL", "amount": 5531283.0525, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430321000174/0000074303-21-000174-index.htm"}, {"action": "SELL", "amount": 1778880.0, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430321000148/0000074303-21-000148-index.htm"}, {"action": "SELL", "amount": 3348750.0, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430321000098/0000074303-21-000098-index.htm"}, {"action": "BUY", "amount": 55274.0, "date": "2020-08-10", "score": 33.6, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430320000170/0000074303-20-000170-index.htm"}, {"action": "BUY", "amount": 90064.1, "date": "2016-02-11", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919116098610/0001209191-16-098610-index.htm"}, {"action": "BUY", "amount": 289110.0, "date": "2015-11-04", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919115078841/0001209191-15-078841-index.htm"}], "latest": {"action": "SELL", "amount": 2828090.0, "date": "2022-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430322000161/0000074303-22-000161-index.htm"}}, {"who": "Pat D. Dawson", "who_key": "Dawson Pat D", "role": "Pres, Epoxy & International", "person_type": "EXEC", "person_label": "Execs", "bought": 708640.0, "sold": 11881827.7386, "net": -11173187.7386, "trades": 5, "top_score": 56.9, "lean": "selling", "history": [{"action": "SELL", "amount": 4016266.9426, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430321000178/0000074303-21-000178-index.htm"}, {"action": "SELL", "amount": 3379784.6, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430321000118/0000074303-21-000118-index.htm"}, {"action": "SELL", "amount": 4485776.196, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430321000091/0000074303-21-000091-index.htm"}, {"action": "BUY", "amount": 450700.0, "date": "2016-11-08", "score": 56.9, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919116149233/0001209191-16-149233-index.htm"}, {"action": "BUY", "amount": 257940.0, "date": "2016-02-11", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919116098389/0001209191-16-098389-index.htm"}], "latest": {"action": "SELL", "amount": 4016266.9426, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430321000178/0000074303-21-000178-index.htm"}}, {"who": "John L. McIntosh", "who_key": "MCINTOSH JOHN L", "role": "EVP, Synergies & Systems", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10388623.5541, "net": -10388623.5541, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 151769.69999999998, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919119057584/0001209191-19-057584-index.htm"}, {"action": "SELL", "amount": 435797.3655, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919119032217/0001209191-19-032217-index.htm"}, {"action": "SELL", "amount": 228249.0, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919119031259/0001209191-19-031259-index.htm"}, {"action": "SELL", "amount": 1259210.4000000001, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919118046128/0001209191-18-046128-index.htm"}, {"action": "SELL", "amount": 286888.875, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919118014345/0001209191-18-014345-index.htm"}, {"action": "SELL", "amount": 336532.75, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919117061206/0001209191-17-061206-index.htm"}, {"action": "SELL", "amount": 756931.2, "date": "2017-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919117064595/0001209191-17-064595-index.htm"}, {"action": "SELL", "amount": 756931.2, "date": "2017-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919117048032/0001209191-17-048032-index.htm"}, {"action": "SELL", "amount": 498456.04600000003, "date": "2017-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919117047521/0001209191-17-047521-index.htm"}, {"action": "SELL", "amount": 37950.0, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919117008604/0001209191-17-008604-index.htm"}, {"action": "SELL", "amount": 215943.0, "date": "2016-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919116138484/0001209191-16-138484-index.htm"}, {"action": "SELL", "amount": 596134.7000000001, "date": "2014-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919114052573/0001209191-14-052573-index.htm"}, {"action": "SELL", "amount": 836573.5, "date": "2013-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143113041949/0001181431-13-041949-index.htm"}, {"action": "SELL", "amount": 592860.0, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143113007130/0001181431-13-007130-index.htm"}, {"action": "SELL", "amount": 153317.1376, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143112027239/0001181431-12-027239-index.htm"}, {"action": "SELL", "amount": 513849.99999999994, "date": "2011-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143111029624/0001181431-11-029624-index.htm"}, {"action": "SELL", "amount": 128375.0, "date": "2011-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143111016434/0001181431-11-016434-index.htm"}, {"action": "SELL", "amount": 460000.0, "date": "2010-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143110026175/0001181431-10-026175-index.htm"}, {"action": "SELL", "amount": 101160.0, "date": "2010-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143110005865/0001181431-10-005865-index.htm"}, {"action": "SELL", "amount": 1000747.5, "date": "2008-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143109014221/0001181431-09-014221-index.htm"}, {"action": "SELL", "amount": 1000747.5, "date": "2008-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143108045238/0001181431-08-045238-index.htm"}, {"action": "SELL", "amount": 40198.68, "date": "2003-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000122061703000003/0001220617-03-000003-index.htm"}], "latest": {"action": "SELL", "amount": 151769.69999999998, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919119057584/0001209191-19-057584-index.htm"}}, {"who": "George H. Pain", "who_key": "PAIN GEORGE H", "role": "SVP, Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 499805.0, "sold": 9658086.0144, "net": -9158281.0144, "trades": 8, "top_score": 46.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1820802.0, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919117008585/0001209191-17-008585-index.htm"}, {"action": "BUY", "amount": 499805.0, "date": "2015-11-04", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919115078845/0001209191-15-078845-index.htm"}, {"action": "SELL", "amount": 1189120.2972, "date": "2013-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143113008961/0001181431-13-008961-index.htm"}, {"action": "SELL", "amount": 1189120.2972, "date": "2013-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143113027701/0001181431-13-027701-index.htm"}, {"action": "SELL", "amount": 856908.36, "date": "2011-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143111027299/0001181431-11-027299-index.htm"}, {"action": "SELL", "amount": 870120.9600000001, "date": "2010-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143110024237/0001181431-10-024237-index.htm"}, {"action": "SELL", "amount": 1649301.6, "date": "2008-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143108045239/0001181431-08-045239-index.htm"}, {"action": "SELL", "amount": 2082712.5, "date": "2008-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143108044958/0001181431-08-044958-index.htm"}], "latest": {"action": "SELL", "amount": 1820802.0, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000120919117008585/0001209191-17-008585-index.htm"}}, {"who": "Todd A. Slater", "who_key": "Slater Todd A", "role": "VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7176934.975, "net": -7176934.975, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2073918.375, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000132818926000004/0001328189-26-000004-index.htm"}, {"action": "SELL", "amount": 3424719.55, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430324000018/0000074303-24-000018-index.htm"}, {"action": "SELL", "amount": 870689.25, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430321000119/0000074303-21-000119-index.htm"}, {"action": "SELL", "amount": 288080.0, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000007430320000204/0000074303-20-000204-index.htm"}, {"action": "SELL", "amount": 185507.8, "date": "2013-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143113057803/0001181431-13-057803-index.htm"}, {"action": "SELL", "amount": 334020.0, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143108046283/0001181431-08-046283-index.htm"}], "latest": {"action": "SELL", "amount": 2073918.375, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000132818926000004/0001328189-26-000004-index.htm"}}, {"who": "Anthony W. Ruggiero", "who_key": "RUGGIERO ANTHONY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6314918.6, "net": -6314918.6, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2263154.54, "date": "2006-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143106009561/0001181431-06-009561-index.htm"}, {"action": "SELL", "amount": 2263154.54, "date": "2006-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143106009798/0001181431-06-009798-index.htm"}, {"action": "SELL", "amount": 1041959.0, "date": "2004-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143104051276/0001181431-04-051276-index.htm"}, {"action": "SELL", "amount": 240185.0, "date": "2004-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143104051025/0001181431-04-051025-index.htm"}, {"action": "SELL", "amount": 506465.52, "date": "2004-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143104038946/0001181431-04-038946-index.htm"}], "latest": {"action": "SELL", "amount": 2263154.54, "date": "2006-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/74303/000118143106009561/0001181431-06-009561-index.htm"}}], "activity": [{"date": "2026-09-14", "net": 15001.0}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000167", "price_sensitive": false}, {"form": "425", "date": "2026-08-12", "title": "Form 425", "accession": "0001193125-26-346934", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-12", "title": "FORM S-8", "accession": "0000074303-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K DIVIDEND DECLARATION", "accession": "0000074303-26-000082", "price_sensitive": true}, {"form": "425", "date": "2026-08-05", "title": "Form 425", "accession": "0001193125-26-335221", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001193125-26-328835", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000074303-26-000077", "price_sensitive": true}, {"form": "425", "date": "2026-07-30", "title": "Form 425", "accession": "0000950157-26-000824", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0000074303-26-000071", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001193125-26-323828", "price_sensitive": false}, {"form": "425", "date": "2026-07-22", "title": "Form 425", "accession": "0001193125-26-312426", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000847", "price_sensitive": false}, {"form": "425", "date": "2026-07-14", "title": "Form 425", "accession": "0001193125-26-302658", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-13", "title": "Form EFFECT", "accession": "9999999995-26-002276", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "Form 424B3", "accession": "0001193125-26-302125", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001193125-26-301529", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-07-10", "title": "Form S-4/A", "accession": "0001193125-26-300198", "price_sensitive": false}, {"form": "S-4", "date": "2026-07-02", "title": "Form S-4", "accession": "0001193125-26-294465", "price_sensitive": false}, {"form": "425", "date": "2026-06-25", "title": "Form 425", "accession": "0001193125-26-282867", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "FORM 11-K", "accession": "0000074303-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0002025908-26-000011", "price_sensitive": false}, {"form": "425", "date": "2026-06-17", "title": "Form 425", "accession": "0001193125-26-273451", "price_sensitive": false}, {"form": "425", "date": "2026-06-16", "title": "Form 425", "accession": "0001193125-26-272931", "price_sensitive": false}, {"form": "425", "date": "2026-06-16", "title": "Form 425", "accession": "0001193125-26-272902", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272877", "price_sensitive": true}], "performance": {"ticker": "OLN", "has_prices": true, "summary": {"n": 58, "avg": -0.03485467482082211, "win_rate": 0.22413793103448276, "best": 0.8873517786561268, "worst": -0.6871416871416871, "as_of": "2026-08-14"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2026-09-14", "score": 0.0, "ref_price": null, "return": null}, {"who": "Ehrhardt Marc", "person_type": "EXEC", "person_label": "Execs", "role": "VP  & Pres Corp Development", "amount": 373956.0, "date": "2025-08-06", "score": 40.9, "ref_price": 18.41, "return": 0.037479630635524244}, {"who": "Lane Kenneth Todd", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 203446.59999999998, "date": "2025-02-04", "score": 52.7, "ref_price": 27.72, "return": -0.3109668109668109}, {"who": "Will W Anthony", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 613500.0, "date": "2021-11-03", "score": 48.5, "ref_price": 61.05, "return": -0.6871416871416871}, {"who": "Sutton Scott McDougald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.0, "date": "2020-08-20", "score": 41.3, "ref_price": 10.12, "return": 0.8873517786561268}, {"who": "Sutton Scott McDougald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 226250.86, "date": "2020-08-13", "score": 46.5, "ref_price": 11.34, "return": 0.6843033509700178}, {"who": "VARILEK JAMES A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & COO", "amount": 55274.0, "date": "2020-08-10", "score": 33.6, "ref_price": 11.29, "return": 0.6917626217891942}, {"who": "BUNCH C ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 219579.99999999997, "date": "2020-08-10", "score": 58.1, "ref_price": 11.29, "return": 0.6917626217891942}, {"who": "Sutton Scott McDougald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 234882.0, "date": "2019-08-23", "score": 48.1, "ref_price": 15.41, "return": 0.23945489941596373}, {"who": "Sutton Scott McDougald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 234882.0, "date": "2019-08-23", "score": 48.2, "ref_price": 15.41, "return": 0.23945489941596373}, {"who": "Alderman Heidi S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33374.200000000004, "date": "2019-08-21", "score": 33.4, "ref_price": 16.33, "return": 0.16962645437844479}, {"who": "Smith Vince J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85000.0, "date": "2019-08-12", "score": 40.5, "ref_price": 16.89, "return": 0.1308466548253405}, {"who": "VERMILLION TERESA M", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Treasurer", "amount": 4076.965, "date": "2019-08-12", "score": 19.0, "ref_price": 16.89, "return": 0.1308466548253405}, {"who": "VERMILLION TERESA M", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Treasurer", "amount": 10871.724999999999, "date": "2019-08-08", "score": 24.7, "ref_price": 17.83, "return": 0.07122826696578818}, {"who": "BUNCH C ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 178490.0, "date": "2019-08-07", "score": 57.0, "ref_price": 18.14, "return": 0.05292171995589861}, {"who": "Shipp Earl L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4478.95, "date": "2019-08-06", "score": 24.3, "ref_price": 18.31, "return": 0.04314582195521588}, {"who": "Sutton Scott McDougald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2019-05-08", "score": 20.4, "ref_price": 20.7, "return": -0.07729468599033806}, {"who": "Sutton Scott McDougald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165678.40000000002, "date": "2019-05-08", "score": 47.1, "ref_price": 20.7, "return": -0.07729468599033806}, {"who": "Sutton Scott McDougald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147151.9, "date": "2019-05-03", "score": 47.9, "ref_price": 21.34, "return": -0.10496719775070283}, {"who": "Sutton Scott McDougald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147151.9, "date": "2019-05-03", "score": 48.0, "ref_price": 21.34, "return": -0.10496719775070283}, {"who": "SAMPSON JOHN MAURICE", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Business Operations", "amount": 99219.5, "date": "2018-11-20", "score": 35.6, "ref_price": 19.87, "return": -0.038751887267237016}, {"who": "Shipp Earl L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12418.02, "date": "2018-11-12", "score": 29.9, "ref_price": 20.4, "return": -0.0637254901960783}, {"who": "LARRIMORE RANDALL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24927.96, "date": "2018-11-09", "score": 36.5, "ref_price": 20.8, "return": -0.08173076923076919}, {"who": "BOGUS DONALD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 546750.0, "date": "2018-11-02", "score": 52.2, "ref_price": 21.4, "return": -0.10747663551401856}, {"who": "Sutton Scott McDougald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 324300.0, "date": "2018-11-01", "score": 45.1, "ref_price": 21.64, "return": -0.1173752310536044}, {"who": "LARRIMORE RANDALL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15445.0, "date": "2018-05-04", "score": 31.7, "ref_price": 31.64, "return": -0.3963337547408344}, {"who": "BOGUS DONALD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198396.84999999998, "date": "2018-02-16", "score": 43.2, "ref_price": 32.67, "return": -0.4153657790021426}, {"who": "Shipp Earl L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 208083.19999999998, "date": "2018-02-13", "score": 42.8, "ref_price": 32.27, "return": -0.40811899597149054}, {"who": "LARRIMORE RANDALL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25024.0, "date": "2018-02-12", "score": 36.4, "ref_price": 31.32, "return": -0.3901660280970625}, {"who": "Dawson Pat D", "person_type": "EXEC", "person_label": "Execs", "role": "Pres, Epoxy & International", "amount": 450700.0, "date": "2016-11-08", "score": 56.9, "ref_price": 22.45, "return": -0.1492204899777282}, {"who": "LARRIMORE RANDALL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24717.28, "date": "2016-03-01", "score": 46.9, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "RUPP JOSEPH D", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO", "amount": 998319.0, "date": "2016-02-18", "score": 63.2, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "Curley Stephen C", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Treasurer", "amount": 66899.5, "date": "2016-02-16", "score": 36.7, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "SAMPSON JOHN MAURICE", "person_type": "EXEC", "person_label": "Execs", "role": "VP - M&E, CAV/EPOXY/GCO", "amount": 69200.0, "date": "2016-02-16", "score": 43.0, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "VARILEK JAMES A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CAV & Services", "amount": 90064.1, "date": "2016-02-11", "score": 48.3, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "Dawson Pat D", "person_type": "EXEC", "person_label": "Execs", "role": "Pres, Epoxy & International", "amount": 257940.0, "date": "2016-02-11", "score": 39.0, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "LARRIMORE RANDALL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101124.0, "date": "2016-02-11", "score": 41.7, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "Benoist Gray G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 188099.99999999997, "date": "2016-02-11", "score": 57.3, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "LARRIMORE RANDALL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24169.2, "date": "2015-11-25", "score": 31.8, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "BUNCH C ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144375.0, "date": "2015-11-12", "score": 49.9, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "SAMPSON JOHN MAURICE", "person_type": "EXEC", "person_label": "Execs", "role": "VP - M&E, CAV/EPOXY/GCO", "amount": 95998.0, "date": "2015-11-05", "score": 48.8, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "PAIN GEORGE H", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Gen. Counsel & Secretary", "amount": 499805.0, "date": "2015-11-04", "score": 46.4, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "VARILEK JAMES A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CAV & Services", "amount": 289110.0, "date": "2015-11-04", "score": 64.6, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "Smith Vince J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199000.0, "date": "2015-11-04", "score": 52.2, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "SCHULZ PHILIP J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 423723.87000000005, "date": "2015-11-04", "score": 61.1, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "ROMPALA RICHARD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 975305.0, "date": "2015-11-04", "score": 65.9, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "LARRIMORE RANDALL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 746643.75, "date": "2015-11-04", "score": 64.5, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "Fischer John E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 98005.0, "date": "2015-11-04", "score": 44.5, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "BOGUS DONALD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 995820.0, "date": "2015-11-04", "score": 66.0, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "Benoist Gray G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 132850.0, "date": "2014-05-22", "score": 48.0, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "BUNCH C ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 280925.0, "date": "2013-11-01", "score": 48.2, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "BOGUS DONALD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122899.99999999999, "date": "2013-04-30", "score": 43.2, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "BOGUS DONALD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 222167.0, "date": "2013-02-26", "score": 53.7, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "BOGUS DONALD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100353.99999999999, "date": "2012-11-19", "score": 47.2, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "BOGUS DONALD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19500.0, "date": "2010-11-09", "score": 30.7, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "LARRIMORE RANDALL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28200.0, "date": "2009-01-30", "score": 36.1, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "Smith Vince J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14000.0, "date": "2009-01-30", "score": 44.1, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "OConnor John MB", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101839.0, "date": "2006-02-13", "score": 39.1, "ref_price": 20.95, "return": -0.0883054892601431}, {"who": "SCHULZ PHILIP J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30960.0, "date": "2004-05-10", "score": 48.1, "ref_price": 20.95, "return": -0.0883054892601431}]}, "price_series": [{"date": "2016-08-08", "close": 20.95, "volume": 2236995.0}, {"date": "2016-08-09", "close": 21.0, "volume": 1240227.0}, {"date": "2016-08-10", "close": 20.68, "volume": 1645230.0}, {"date": "2016-08-11", "close": 20.67, "volume": 2841343.0}, {"date": "2016-08-12", "close": 20.05, "volume": 2695974.0}, {"date": "2016-08-15", "close": 20.71, "volume": 2299699.0}, {"date": "2016-08-16", "close": 20.38, "volume": 1338468.0}, {"date": "2016-08-17", "close": 20.36, "volume": 1147689.0}, {"date": "2016-08-18", "close": 20.59, "volume": 1365271.0}, {"date": "2016-08-19", "close": 21.33, "volume": 2696653.0}, {"date": "2016-08-22", "close": 21.39, "volume": 1894259.0}, {"date": "2016-08-23", "close": 21.67, "volume": 1570951.0}, {"date": "2016-08-24", "close": 21.26, "volume": 1405436.0}, {"date": "2016-08-25", "close": 21.39, "volume": 1179934.0}, {"date": "2016-08-26", "close": 21.46, "volume": 1432481.0}, {"date": "2016-08-29", "close": 21.83, "volume": 3591166.0}, {"date": "2016-08-30", "close": 21.56, "volume": 1862015.0}, {"date": "2016-08-31", "close": 21.64, "volume": 1637074.0}, {"date": "2016-09-01", "close": 21.72, "volume": 1832174.0}, {"date": "2016-09-02", "close": 22.29, "volume": 1618111.0}, {"date": "2016-09-06", "close": 21.75, "volume": 2425879.0}, {"date": "2016-09-07", "close": 20.49, "volume": 5888976.0}, {"date": "2016-09-08", "close": 20.3, "volume": 3087463.0}, {"date": "2016-09-09", "close": 19.44, "volume": 4800619.0}, {"date": "2016-09-12", "close": 19.62, "volume": 2038237.0}, {"date": "2016-09-13", "close": 19.04, "volume": 3061708.0}, {"date": "2016-09-14", "close": 18.8, "volume": 2088779.0}, {"date": "2016-09-15", "close": 19.02, "volume": 2270481.0}, {"date": "2016-09-16", "close": 18.64, "volume": 2135417.0}, {"date": "2016-09-19", "close": 18.76, "volume": 1287890.0}, {"date": "2016-09-20", "close": 18.27, "volume": 3177841.0}, {"date": "2016-09-21", "close": 18.85, "volume": 1672225.0}, {"date": "2016-09-22", "close": 19.05, "volume": 1349201.0}, {"date": "2016-09-23", "close": 18.89, "volume": 1503890.0}, {"date": "2016-09-26", "close": 18.78, "volume": 1082995.0}, {"date": "2016-09-27", "close": 19.15, "volume": 1209753.0}, {"date": "2016-09-28", "close": 19.77, "volume": 1621977.0}, {"date": "2016-09-29", "close": 20.02, "volume": 3829126.0}, {"date": "2016-09-30", "close": 20.52, "volume": 2656317.0}, {"date": "2016-10-03", "close": 20.68, "volume": 1969751.0}, {"date": "2016-10-04", "close": 20.15, "volume": 2047204.0}, {"date": "2016-10-05", "close": 20.64, "volume": 1734525.0}, {"date": "2016-10-06", "close": 21.07, "volume": 2184392.0}, {"date": "2016-10-07", "close": 20.27, "volume": 2049381.0}, {"date": "2016-10-10", "close": 20.71, "volume": 2462200.0}, {"date": "2016-10-11", "close": 20.08, "volume": 1609038.0}, {"date": "2016-10-12", "close": 20.34, "volume": 1220542.0}, {"date": "2016-10-13", "close": 20.16, "volume": 1442712.0}, {"date": "2016-10-14", "close": 20.14, "volume": 1285535.0}, {"date": "2016-10-17", "close": 20.68, "volume": 1424208.0}, {"date": "2016-10-18", "close": 21.12, "volume": 2103995.0}, {"date": "2016-10-19", "close": 21.7, "volume": 1717162.0}, {"date": "2016-10-20", "close": 21.9, "volume": 1948351.0}, {"date": "2016-10-21", "close": 21.84, "volume": 1757976.0}, {"date": "2016-10-24", "close": 21.69, "volume": 1438784.0}, {"date": "2016-10-25", "close": 21.59, "volume": 4221648.0}, {"date": "2016-10-26", "close": 21.96, "volume": 4269575.0}, {"date": "2016-10-27", "close": 22.24, "volume": 2514015.0}, {"date": "2016-10-28", "close": 21.96, "volume": 2997116.0}, {"date": "2016-10-31", "close": 21.93, "volume": 2780082.0}, {"date": "2016-11-01", "close": 21.94, "volume": 6097063.0}, {"date": "2016-11-02", "close": 21.79, "volume": 3409194.0}, {"date": "2016-11-03", "close": 21.39, "volume": 2259882.0}, {"date": "2016-11-04", "close": 21.3, "volume": 3054012.0}, {"date": "2016-11-07", "close": 22.48, "volume": 2560990.0}, {"date": "2016-11-08", "close": 22.45, "volume": 2092089.0}, {"date": "2016-11-09", "close": 23.38, "volume": 4251527.0}, {"date": "2016-11-10", "close": 24.28, "volume": 3803427.0}, {"date": "2016-11-11", "close": 24.4, "volume": 2775929.0}, {"date": "2016-11-14", "close": 24.33, "volume": 2725418.0}, {"date": "2016-11-15", "close": 25.01, "volume": 3342248.0}, {"date": "2016-11-16", "close": 24.84, "volume": 2410784.0}, {"date": "2016-11-17", "close": 24.95, "volume": 1416288.0}, {"date": "2016-11-18", "close": 25.15, "volume": 1713504.0}, {"date": "2016-11-21", "close": 25.42, "volume": 1913672.0}, {"date": "2016-11-22", "close": 25.64, "volume": 2783749.0}, {"date": "2016-11-23", "close": 25.7, "volume": 1726184.0}, {"date": "2016-11-25", "close": 25.69, "volume": 779859.0}, {"date": "2016-11-28", "close": 25.36, "volume": 2208206.0}, {"date": "2016-11-29", "close": 25.32, "volume": 2997792.0}, {"date": "2016-11-30", "close": 26.0, "volume": 2419694.0}, {"date": "2016-12-01", "close": 26.21, "volume": 2732910.0}, {"date": "2016-12-02", "close": 25.94, "volume": 2374826.0}, {"date": "2016-12-05", "close": 26.44, "volume": 1954920.0}, {"date": "2016-12-06", "close": 26.83, "volume": 2718675.0}, {"date": "2016-12-07", "close": 26.62, "volume": 2486191.0}, {"date": "2016-12-08", "close": 26.53, "volume": 2327718.0}, {"date": "2016-12-09", "close": 25.87, "volume": 2375262.0}, {"date": "2016-12-12", "close": 25.36, "volume": 3396210.0}, {"date": "2016-12-13", "close": 25.61, "volume": 2156239.0}, {"date": "2016-12-14", "close": 25.39, "volume": 1650055.0}, {"date": "2016-12-15", "close": 25.8, "volume": 2071144.0}, {"date": "2016-12-16", "close": 25.42, "volume": 2803478.0}, {"date": "2016-12-19", "close": 25.63, "volume": 2129724.0}, {"date": "2016-12-20", "close": 25.91, "volume": 1573539.0}, {"date": "2016-12-21", "close": 25.75, "volume": 1417828.0}, {"date": "2016-12-22", "close": 25.67, "volume": 1377740.0}, {"date": "2016-12-23", "close": 26.21, "volume": 1022150.0}, {"date": "2016-12-27", "close": 26.08, "volume": 812342.0}, {"date": "2016-12-28", "close": 25.87, "volume": 1722295.0}, {"date": "2016-12-29", "close": 26.04, "volume": 954086.0}, {"date": "2016-12-30", "close": 25.61, "volume": 1417917.0}, {"date": "2017-01-03", "close": 25.98, "volume": 1786597.0}, {"date": "2017-01-04", "close": 26.81, "volume": 1670746.0}, {"date": "2017-01-05", "close": 26.43, "volume": 1417094.0}, {"date": "2017-01-06", "close": 26.39, "volume": 780833.0}, {"date": "2017-01-09", "close": 26.73, "volume": 2200711.0}, {"date": "2017-01-10", "close": 27.67, "volume": 3937621.0}, {"date": "2017-01-11", "close": 27.35, "volume": 2653264.0}, {"date": "2017-01-12", "close": 26.91, "volume": 2001382.0}, {"date": "2017-01-13", "close": 27.07, "volume": 1209186.0}, {"date": "2017-01-17", "close": 26.51, "volume": 1204178.0}, {"date": "2017-01-18", "close": 26.59, "volume": 1228170.0}, {"date": "2017-01-19", "close": 26.09, "volume": 1517577.0}, {"date": "2017-01-20", "close": 26.64, "volume": 2081641.0}, {"date": "2017-01-23", "close": 26.58, "volume": 1098440.0}, {"date": "2017-01-24", "close": 27.47, "volume": 1286388.0}, {"date": "2017-01-25", "close": 27.3, "volume": 2657221.0}, {"date": "2017-01-26", "close": 26.64, "volume": 2280635.0}, {"date": "2017-01-27", "close": 26.69, "volume": 2692421.0}, {"date": "2017-01-30", "close": 26.16, "volume": 2599071.0}, {"date": "2017-01-31", "close": 26.21, "volume": 2868529.0}, {"date": "2017-02-01", "close": 29.33, "volume": 7259444.0}, {"date": "2017-02-02", "close": 29.88, "volume": 4083448.0}, {"date": "2017-02-03", "close": 30.83, "volume": 3905224.0}, {"date": "2017-02-06", "close": 30.28, "volume": 2257563.0}, {"date": "2017-02-07", "close": 29.5, "volume": 2736487.0}, {"date": "2017-02-08", "close": 29.22, "volume": 3497188.0}, {"date": "2017-02-09", "close": 29.27, "volume": 2398850.0}, {"date": "2017-02-10", "close": 29.81, "volume": 1796378.0}, {"date": "2017-02-13", "close": 29.93, "volume": 2112253.0}, {"date": "2017-02-14", "close": 29.95, "volume": 1722805.0}, {"date": "2017-02-15", "close": 30.87, "volume": 2775838.0}, {"date": "2017-02-16", "close": 30.58, "volume": 1755633.0}, {"date": "2017-02-17", "close": 30.86, "volume": 2081974.0}, {"date": "2017-02-21", "close": 32.49, "volume": 4796642.0}, {"date": "2017-02-22", "close": 31.9, "volume": 2184293.0}, {"date": "2017-02-23", "close": 31.38, "volume": 2683823.0}, {"date": "2017-02-24", "close": 30.8, "volume": 2622435.0}, {"date": "2017-02-27", "close": 30.9, "volume": 1713181.0}, {"date": "2017-02-28", "close": 31.08, "volume": 2033124.0}, {"date": "2017-03-01", "close": 32.23, "volume": 3612845.0}, {"date": "2017-03-02", "close": 31.67, "volume": 2051286.0}, {"date": "2017-03-03", "close": 32.34, "volume": 2678023.0}, {"date": "2017-03-06", "close": 31.99, "volume": 2180748.0}, {"date": "2017-03-07", "close": 31.93, "volume": 1486480.0}, {"date": "2017-03-08", "close": 31.88, "volume": 1908544.0}, {"date": "2017-03-09", "close": 31.56, "volume": 1695433.0}, {"date": "2017-03-10", "close": 31.7, "volume": 1655884.0}, {"date": "2017-03-13", "close": 32.38, "volume": 1735803.0}, {"date": "2017-03-14", "close": 32.13, "volume": 1694474.0}, {"date": "2017-03-15", "close": 33.13, "volume": 1477960.0}, {"date": "2017-03-16", "close": 33.07, "volume": 1907872.0}, {"date": "2017-03-17", "close": 33.07, "volume": 5055837.0}, {"date": "2017-03-20", "close": 33.11, "volume": 1125398.0}, {"date": "2017-03-21", "close": 32.07, "volume": 1629496.0}, {"date": "2017-03-22", "close": 32.52, "volume": 2163346.0}, {"date": "2017-03-23", "close": 32.97, "volume": 1890152.0}, {"date": "2017-03-24", "close": 32.77, "volume": 1527488.0}, {"date": "2017-03-27", "close": 32.78, "volume": 1217323.0}, {"date": "2017-03-28", "close": 33.34, "volume": 2559690.0}, {"date": "2017-03-29", "close": 32.37, "volume": 3371786.0}, {"date": "2017-03-30", "close": 32.44, "volume": 2454579.0}, {"date": "2017-03-31", "close": 32.87, "volume": 2245676.0}, {"date": "2017-04-03", "close": 32.28, "volume": 1854054.0}, {"date": "2017-04-04", "close": 31.84, "volume": 2224553.0}, {"date": "2017-04-05", "close": 31.32, "volume": 1865643.0}, {"date": "2017-04-06", "close": 31.87, "volume": 2588625.0}, {"date": "2017-04-07", "close": 31.8, "volume": 2990051.0}, {"date": "2017-04-10", "close": 31.26, "volume": 2575484.0}, {"date": "2017-04-11", "close": 30.89, "volume": 4144501.0}, {"date": "2017-04-12", "close": 30.78, "volume": 5918633.0}, {"date": "2017-04-13", "close": 30.3, "volume": 2040303.0}, {"date": "2017-04-17", "close": 30.4, "volume": 2247187.0}, {"date": "2017-04-18", "close": 30.55, "volume": 1401933.0}, {"date": "2017-04-19", "close": 31.55, "volume": 3686488.0}, {"date": "2017-04-20", "close": 32.22, "volume": 2675346.0}, {"date": "2017-04-21", "close": 32.22, "volume": 2277455.0}, {"date": "2017-04-24", "close": 33.14, "volume": 1801143.0}, {"date": "2017-04-25", "close": 33.54, "volume": 2005937.0}, {"date": "2017-04-26", "close": 33.3, "volume": 1760971.0}, {"date": "2017-04-27", "close": 32.58, "volume": 2252710.0}, {"date": "2017-04-28", "close": 32.13, "volume": 2142373.0}, {"date": "2017-05-01", "close": 32.34, "volume": 1846505.0}, {"date": "2017-05-02", "close": 31.93, "volume": 2647578.0}, {"date": "2017-05-03", "close": 30.73, "volume": 6829314.0}, {"date": "2017-05-04", "close": 29.38, "volume": 4523826.0}, {"date": "2017-05-05", "close": 29.72, "volume": 2706696.0}, {"date": "2017-05-08", "close": 29.72, "volume": 3751570.0}, {"date": "2017-05-09", "close": 29.51, "volume": 2006696.0}, {"date": "2017-05-10", "close": 30.74, "volume": 2241300.0}, {"date": "2017-05-11", "close": 30.78, "volume": 1758391.0}, {"date": "2017-05-12", "close": 31.36, "volume": 2548908.0}, {"date": "2017-05-15", "close": 31.86, "volume": 1940088.0}, {"date": "2017-05-16", "close": 32.26, "volume": 1691772.0}, {"date": "2017-05-17", "close": 30.62, "volume": 1740868.0}, {"date": "2017-05-18", "close": 30.76, "volume": 1305891.0}, {"date": "2017-05-19", "close": 31.2, "volume": 1438072.0}, {"date": "2017-05-22", "close": 31.09, "volume": 2163725.0}, {"date": "2017-05-23", "close": 30.85, "volume": 1376761.0}, {"date": "2017-05-24", "close": 30.53, "volume": 1210782.0}, {"date": "2017-05-25", "close": 30.3, "volume": 2307299.0}, {"date": "2017-05-26", "close": 30.15, "volume": 824001.0}, {"date": "2017-05-30", "close": 29.72, "volume": 1519021.0}, {"date": "2017-05-31", "close": 29.34, "volume": 1709654.0}, {"date": "2017-06-01", "close": 29.79, "volume": 1963199.0}, {"date": "2017-06-02", "close": 29.32, "volume": 2550616.0}, {"date": "2017-06-05", "close": 28.99, "volume": 1919284.0}, {"date": "2017-06-06", "close": 29.12, "volume": 1447501.0}, {"date": "2017-06-07", "close": 28.97, "volume": 1509783.0}, {"date": "2017-06-08", "close": 29.75, "volume": 1356829.0}, {"date": "2017-06-09", "close": 30.69, "volume": 2314620.0}, {"date": "2017-06-12", "close": 30.37, "volume": 1512472.0}, {"date": "2017-06-13", "close": 30.6, "volume": 1382625.0}, {"date": "2017-06-14", "close": 29.44, "volume": 2772467.0}, {"date": "2017-06-15", "close": 29.14, "volume": 1359040.0}, {"date": "2017-06-16", "close": 29.48, "volume": 2109464.0}, {"date": "2017-06-19", "close": 29.77, "volume": 1490479.0}, {"date": "2017-06-20", "close": 30.16, "volume": 3180484.0}, {"date": "2017-06-21", "close": 28.67, "volume": 3819633.0}, {"date": "2017-06-22", "close": 28.24, "volume": 2186406.0}, {"date": "2017-06-23", "close": 28.26, "volume": 15704480.0}, {"date": "2017-06-26", "close": 29.02, "volume": 2489287.0}, {"date": "2017-06-27", "close": 29.31, "volume": 2606116.0}, {"date": "2017-06-28", "close": 30.24, "volume": 4415590.0}, {"date": "2017-06-29", "close": 29.87, "volume": 2667746.0}, {"date": "2017-06-30", "close": 30.28, "volume": 1936873.0}, {"date": "2017-07-03", "close": 30.28, "volume": 788888.0}, {"date": "2017-07-05", "close": 29.89, "volume": 2154275.0}, {"date": "2017-07-06", "close": 29.63, "volume": 2405478.0}, {"date": "2017-07-07", "close": 30.1, "volume": 1546287.0}, {"date": "2017-07-10", "close": 30.01, "volume": 1629919.0}, {"date": "2017-07-11", "close": 30.06, "volume": 1838008.0}, {"date": "2017-07-12", "close": 30.9, "volume": 1395216.0}, {"date": "2017-07-13", "close": 30.85, "volume": 2181981.0}, {"date": "2017-07-14", "close": 31.35, "volume": 1705192.0}, {"date": "2017-07-17", "close": 31.32, "volume": 1113089.0}, {"date": "2017-07-18", "close": 30.56, "volume": 1614924.0}, {"date": "2017-07-19", "close": 31.18, "volume": 1096622.0}, {"date": "2017-07-20", "close": 30.87, "volume": 1159728.0}, {"date": "2017-07-21", "close": 31.25, "volume": 1045859.0}, {"date": "2017-07-24", "close": 30.99, "volume": 1132527.0}, {"date": "2017-07-25", "close": 31.57, "volume": 1867218.0}, {"date": "2017-07-26", "close": 31.11, "volume": 1486290.0}, {"date": "2017-07-27", "close": 30.48, "volume": 2668098.0}, {"date": "2017-07-28", "close": 30.25, "volume": 2057658.0}, {"date": "2017-07-31", "close": 29.48, "volume": 3281670.0}, {"date": "2017-08-01", "close": 30.19, "volume": 4034828.0}, {"date": "2017-08-02", "close": 31.1, "volume": 2338922.0}, {"date": "2017-08-03", "close": 31.0, "volume": 2567398.0}, {"date": "2017-08-04", "close": 31.29, "volume": 1770586.0}, {"date": "2017-08-07", "close": 31.11, "volume": 1372329.0}, {"date": "2017-08-08", "close": 30.17, "volume": 1122637.0}, {"date": "2017-08-09", "close": 29.62, "volume": 1612003.0}, {"date": "2017-08-10", "close": 28.62, "volume": 2660436.0}, {"date": "2017-08-11", "close": 29.18, "volume": 1749672.0}, {"date": "2017-08-14", "close": 29.61, "volume": 1772715.0}, {"date": "2017-08-15", "close": 30.5, "volume": 3024810.0}, {"date": "2017-08-16", "close": 30.57, "volume": 1182766.0}, {"date": "2017-08-17", "close": 29.62, "volume": 1238985.0}, {"date": "2017-08-18", "close": 30.02, "volume": 1377182.0}, {"date": "2017-08-21", "close": 30.39, "volume": 1501048.0}, {"date": "2017-08-22", "close": 30.6, "volume": 1177964.0}, {"date": "2017-08-23", "close": 30.09, "volume": 1177482.0}, {"date": "2017-08-24", "close": 29.93, "volume": 1308754.0}, {"date": "2017-08-25", "close": 29.99, "volume": 1138883.0}, {"date": "2017-08-28", "close": 30.85, "volume": 2121903.0}, {"date": "2017-08-29", "close": 30.91, "volume": 1265016.0}, {"date": "2017-08-30", "close": 32.06, "volume": 2510123.0}, {"date": "2017-08-31", "close": 32.23, "volume": 1573437.0}, {"date": "2017-09-01", "close": 32.03, "volume": 1535608.0}, {"date": "2017-09-05", "close": 31.36, "volume": 1879969.0}, {"date": "2017-09-06", "close": 31.07, "volume": 2371746.0}, {"date": "2017-09-07", "close": 30.87, "volume": 1829893.0}, {"date": "2017-09-08", "close": 30.61, "volume": 1344261.0}, {"date": "2017-09-11", "close": 30.79, "volume": 1731355.0}, {"date": "2017-09-12", "close": 31.45, "volume": 2147862.0}, {"date": "2017-09-13", "close": 31.45, "volume": 1528702.0}, {"date": "2017-09-14", "close": 31.09, "volume": 1619891.0}, {"date": "2017-09-15", "close": 32.29, "volume": 3090691.0}, {"date": "2017-09-18", "close": 33.46, "volume": 3105955.0}, {"date": "2017-09-19", "close": 33.71, "volume": 2238931.0}, {"date": "2017-09-20", "close": 33.87, "volume": 1478119.0}, {"date": "2017-09-21", "close": 33.94, "volume": 1324644.0}, {"date": "2017-09-22", "close": 33.78, "volume": 1014145.0}, {"date": "2017-09-25", "close": 33.72, "volume": 2262080.0}, {"date": "2017-09-26", "close": 33.78, "volume": 1401139.0}, {"date": "2017-09-27", "close": 33.89, "volume": 1898428.0}, {"date": "2017-09-28", "close": 34.53, "volume": 2692503.0}, {"date": "2017-09-29", "close": 34.25, "volume": 2057845.0}, {"date": "2017-10-02", "close": 36.52, "volume": 4040086.0}, {"date": "2017-10-03", "close": 36.51, "volume": 1694017.0}, {"date": "2017-10-04", "close": 36.4, "volume": 1090940.0}, {"date": "2017-10-05", "close": 36.68, "volume": 1140011.0}, {"date": "2017-10-06", "close": 36.61, "volume": 1491903.0}, {"date": "2017-10-09", "close": 36.47, "volume": 1748120.0}, {"date": "2017-10-10", "close": 36.05, "volume": 1698875.0}, {"date": "2017-10-11", "close": 35.72, "volume": 1465805.0}, {"date": "2017-10-12", "close": 35.51, "volume": 987894.0}, {"date": "2017-10-13", "close": 35.54, "volume": 1160459.0}, {"date": "2017-10-16", "close": 35.46, "volume": 2113958.0}, {"date": "2017-10-17", "close": 34.81, "volume": 1947856.0}, {"date": "2017-10-18", "close": 34.25, "volume": 2948606.0}, {"date": "2017-10-19", "close": 35.1, "volume": 1792612.0}, {"date": "2017-10-20", "close": 35.13, "volume": 2192329.0}, {"date": "2017-10-23", "close": 34.55, "volume": 1979682.0}, {"date": "2017-10-24", "close": 35.31, "volume": 1078388.0}, {"date": "2017-10-25", "close": 35.42, "volume": 1282739.0}, {"date": "2017-10-26", "close": 35.35, "volume": 1271594.0}, {"date": "2017-10-27", "close": 35.4, "volume": 913736.0}, {"date": "2017-10-30", "close": 35.73, "volume": 1982823.0}, {"date": "2017-10-31", "close": 36.53, "volume": 3384087.0}, {"date": "2017-11-01", "close": 36.2, "volume": 2012082.0}, {"date": "2017-11-02", "close": 35.78, "volume": 2029105.0}, {"date": "2017-11-03", "close": 35.47, "volume": 1621229.0}, {"date": "2017-11-06", "close": 35.86, "volume": 1495911.0}, {"date": "2017-11-07", "close": 35.94, "volume": 931653.0}, {"date": "2017-11-08", "close": 36.77, "volume": 1398399.0}, {"date": "2017-11-09", "close": 36.19, "volume": 1126705.0}, {"date": "2017-11-10", "close": 36.54, "volume": 1809032.0}, {"date": "2017-11-13", "close": 36.54, "volume": 1069118.0}, {"date": "2017-11-14", "close": 35.6, "volume": 1389993.0}, {"date": "2017-11-15", "close": 35.36, "volume": 2037024.0}, {"date": "2017-11-16", "close": 36.07, "volume": 1358731.0}, {"date": "2017-11-17", "close": 36.23, "volume": 2066472.0}, {"date": "2017-11-20", "close": 36.24, "volume": 679924.0}, {"date": "2017-11-21", "close": 37.15, "volume": 1495485.0}, {"date": "2017-11-22", "close": 36.92, "volume": 958189.0}, {"date": "2017-11-24", "close": 36.85, "volume": 383996.0}, {"date": "2017-11-27", "close": 36.69, "volume": 752371.0}, {"date": "2017-11-28", "close": 35.96, "volume": 1443894.0}, {"date": "2017-11-29", "close": 35.33, "volume": 1535843.0}, {"date": "2017-11-30", "close": 35.64, "volume": 1147286.0}, {"date": "2017-12-01", "close": 34.98, "volume": 1581720.0}, {"date": "2017-12-04", "close": 34.58, "volume": 1865892.0}, {"date": "2017-12-05", "close": 34.96, "volume": 1590854.0}, {"date": "2017-12-06", "close": 35.31, "volume": 1782445.0}, {"date": "2017-12-07", "close": 35.33, "volume": 966758.0}, {"date": "2017-12-08", "close": 34.79, "volume": 1029742.0}, {"date": "2017-12-11", "close": 34.85, "volume": 1768385.0}, {"date": "2017-12-12", "close": 34.29, "volume": 2518125.0}, {"date": "2017-12-13", "close": 34.38, "volume": 1510612.0}, {"date": "2017-12-14", "close": 33.7, "volume": 1312748.0}, {"date": "2017-12-15", "close": 33.87, "volume": 3038872.0}, {"date": "2017-12-18", "close": 34.23, "volume": 911740.0}, {"date": "2017-12-19", "close": 34.03, "volume": 1183615.0}, {"date": "2017-12-20", "close": 34.93, "volume": 1927013.0}, {"date": "2017-12-21", "close": 34.72, "volume": 1110904.0}, {"date": "2017-12-22", "close": 34.59, "volume": 844749.0}, {"date": "2017-12-26", "close": 34.95, "volume": 838664.0}, {"date": "2017-12-27", "close": 35.22, "volume": 962599.0}, {"date": "2017-12-28", "close": 35.62, "volume": 835285.0}, {"date": "2017-12-29", "close": 35.58, "volume": 1358685.0}, {"date": "2018-01-02", "close": 36.62, "volume": 1617468.0}, {"date": "2018-01-03", "close": 37.41, "volume": 1981768.0}, {"date": "2018-01-04", "close": 37.73, "volume": 1576047.0}, {"date": "2018-01-05", "close": 38.6, "volume": 1616339.0}, {"date": "2018-01-08", "close": 38.3, "volume": 2111603.0}, {"date": "2018-01-09", "close": 37.75, "volume": 2469238.0}, {"date": "2018-01-10", "close": 37.31, "volume": 2303269.0}, {"date": "2018-01-11", "close": 37.95, "volume": 1788311.0}, {"date": "2018-01-12", "close": 38.07, "volume": 1445427.0}, {"date": "2018-01-16", "close": 37.75, "volume": 1566128.0}, {"date": "2018-01-17", "close": 36.5, "volume": 3157386.0}, {"date": "2018-01-18", "close": 36.64, "volume": 2027155.0}, {"date": "2018-01-19", "close": 36.88, "volume": 1293363.0}, {"date": "2018-01-22", "close": 36.94, "volume": 1311261.0}, {"date": "2018-01-23", "close": 36.37, "volume": 1732797.0}, {"date": "2018-01-24", "close": 37.39, "volume": 2000698.0}, {"date": "2018-01-25", "close": 38.07, "volume": 1343280.0}, {"date": "2018-01-26", "close": 37.69, "volume": 1620374.0}, {"date": "2018-01-29", "close": 37.66, "volume": 2564576.0}, {"date": "2018-01-30", "close": 36.89, "volume": 1020538.0}, {"date": "2018-01-31", "close": 37.28, "volume": 1903628.0}, {"date": "2018-02-01", "close": 36.95, "volume": 1171083.0}, {"date": "2018-02-02", "close": 36.06, "volume": 2513270.0}, {"date": "2018-02-05", "close": 35.4, "volume": 3478444.0}, {"date": "2018-02-06", "close": 35.95, "volume": 4450264.0}, {"date": "2018-02-07", "close": 33.25, "volume": 5164979.0}, {"date": "2018-02-08", "close": 30.97, "volume": 5495852.0}, {"date": "2018-02-09", "close": 30.55, "volume": 5852271.0}, {"date": "2018-02-12", "close": 31.32, "volume": 4755902.0}, {"date": "2018-02-13", "close": 32.27, "volume": 2617323.0}, {"date": "2018-02-14", "close": 32.72, "volume": 1584545.0}, {"date": "2018-02-15", "close": 33.23, "volume": 2304643.0}, {"date": "2018-02-16", "close": 32.67, "volume": 1575924.0}, {"date": "2018-02-20", "close": 33.05, "volume": 1851637.0}, {"date": "2018-02-21", "close": 33.22, "volume": 1444522.0}, {"date": "2018-02-22", "close": 33.15, "volume": 843671.0}, {"date": "2018-02-23", "close": 33.2, "volume": 926032.0}, {"date": "2018-02-26", "close": 33.11, "volume": 1425899.0}, {"date": "2018-02-27", "close": 32.11, "volume": 1700491.0}, {"date": "2018-02-28", "close": 32.5, "volume": 4142616.0}, {"date": "2018-03-01", "close": 31.68, "volume": 2238543.0}, {"date": "2018-03-02", "close": 31.32, "volume": 2442059.0}, {"date": "2018-03-05", "close": 32.21, "volume": 1763835.0}, {"date": "2018-03-06", "close": 32.96, "volume": 2613304.0}, {"date": "2018-03-07", "close": 32.85, "volume": 1411915.0}, {"date": "2018-03-08", "close": 32.43, "volume": 792580.0}, {"date": "2018-03-09", "close": 33.01, "volume": 1281221.0}, {"date": "2018-03-12", "close": 33.14, "volume": 1077005.0}, {"date": "2018-03-13", "close": 32.78, "volume": 1211782.0}, {"date": "2018-03-14", "close": 31.54, "volume": 4422237.0}, {"date": "2018-03-15", "close": 31.3, "volume": 3396122.0}, {"date": "2018-03-16", "close": 31.14, "volume": 3939491.0}, {"date": "2018-03-19", "close": 30.04, "volume": 3788056.0}, {"date": "2018-03-20", "close": 29.78, "volume": 2873582.0}, {"date": "2018-03-21", "close": 30.78, "volume": 3212725.0}, {"date": "2018-03-22", "close": 30.6, "volume": 3004133.0}, {"date": "2018-03-23", "close": 30.35, "volume": 2826822.0}, {"date": "2018-03-26", "close": 31.13, "volume": 2515390.0}, {"date": "2018-03-27", "close": 29.96, "volume": 1610439.0}, {"date": "2018-03-28", "close": 29.82, "volume": 2017552.0}, {"date": "2018-03-29", "close": 30.39, "volume": 1219135.0}, {"date": "2018-04-02", "close": 29.49, "volume": 1134343.0}, {"date": "2018-04-03", "close": 30.01, "volume": 1644561.0}, {"date": "2018-04-04", "close": 29.44, "volume": 2883727.0}, {"date": "2018-04-05", "close": 30.29, "volume": 1984853.0}, {"date": "2018-04-06", "close": 29.5, "volume": 2046197.0}, {"date": "2018-04-09", "close": 29.52, "volume": 2175274.0}, {"date": "2018-04-10", "close": 29.88, "volume": 2755622.0}, {"date": "2018-04-11", "close": 29.46, "volume": 1624827.0}, {"date": "2018-04-12", "close": 30.21, "volume": 1346807.0}, {"date": "2018-04-13", "close": 30.01, "volume": 1291163.0}, {"date": "2018-04-16", "close": 30.39, "volume": 870379.0}, {"date": "2018-04-17", "close": 30.71, "volume": 848599.0}, {"date": "2018-04-18", "close": 30.77, "volume": 1222891.0}, {"date": "2018-04-19", "close": 30.5, "volume": 1145833.0}, {"date": "2018-04-20", "close": 29.52, "volume": 3262641.0}, {"date": "2018-04-23", "close": 30.33, "volume": 1833406.0}, {"date": "2018-04-24", "close": 29.86, "volume": 1444996.0}, {"date": "2018-04-25", "close": 29.94, "volume": 1161619.0}, {"date": "2018-04-26", "close": 30.67, "volume": 1818809.0}, {"date": "2018-04-27", "close": 30.58, "volume": 2753555.0}, {"date": "2018-04-30", "close": 30.19, "volume": 1916853.0}, {"date": "2018-05-01", "close": 29.72, "volume": 3712636.0}, {"date": "2018-05-02", "close": 30.8, "volume": 4038792.0}, {"date": "2018-05-03", "close": 30.69, "volume": 2308615.0}, {"date": "2018-05-04", "close": 31.64, "volume": 2118832.0}, {"date": "2018-05-07", "close": 31.93, "volume": 2512282.0}, {"date": "2018-05-08", "close": 32.25, "volume": 1981431.0}, {"date": "2018-05-09", "close": 33.34, "volume": 2954402.0}, {"date": "2018-05-10", "close": 33.04, "volume": 2164371.0}, {"date": "2018-05-11", "close": 32.95, "volume": 1901516.0}, {"date": "2018-05-14", "close": 32.94, "volume": 1114821.0}, {"date": "2018-05-15", "close": 32.65, "volume": 1894488.0}, {"date": "2018-05-16", "close": 33.18, "volume": 1804493.0}, {"date": "2018-05-17", "close": 33.19, "volume": 2247282.0}, {"date": "2018-05-18", "close": 33.22, "volume": 1685136.0}, {"date": "2018-05-21", "close": 34.18, "volume": 1749198.0}, {"date": "2018-05-22", "close": 33.79, "volume": 1159350.0}, {"date": "2018-05-23", "close": 33.81, "volume": 1073908.0}, {"date": "2018-05-24", "close": 33.41, "volume": 812100.0}, {"date": "2018-05-25", "close": 33.33, "volume": 959152.0}, {"date": "2018-05-29", "close": 32.79, "volume": 1549751.0}, {"date": "2018-05-30", "close": 32.99, "volume": 1127446.0}, {"date": "2018-05-31", "close": 32.33, "volume": 2094038.0}, {"date": "2018-06-01", "close": 32.22, "volume": 1935906.0}, {"date": "2018-06-04", "close": 32.31, "volume": 909549.0}, {"date": "2018-06-05", "close": 32.41, "volume": 1700170.0}, {"date": "2018-06-06", "close": 33.16, "volume": 1523571.0}, {"date": "2018-06-07", "close": 32.87, "volume": 1988160.0}, {"date": "2018-06-08", "close": 33.06, "volume": 1996958.0}, {"date": "2018-06-11", "close": 31.93, "volume": 2254213.0}, {"date": "2018-06-12", "close": 31.06, "volume": 1897205.0}, {"date": "2018-06-13", "close": 30.69, "volume": 1778073.0}, {"date": "2018-06-14", "close": 30.41, "volume": 1182673.0}, {"date": "2018-06-15", "close": 30.38, "volume": 2615399.0}, {"date": "2018-06-18", "close": 30.3, "volume": 1426338.0}, {"date": "2018-06-19", "close": 29.06, "volume": 1394960.0}, {"date": "2018-06-20", "close": 28.97, "volume": 3887703.0}, {"date": "2018-06-21", "close": 29.03, "volume": 1863859.0}, {"date": "2018-06-22", "close": 29.23, "volume": 1970167.0}, {"date": "2018-06-25", "close": 28.98, "volume": 1730694.0}, {"date": "2018-06-26", "close": 28.64, "volume": 1454691.0}, {"date": "2018-06-27", "close": 28.26, "volume": 1471898.0}, {"date": "2018-06-28", "close": 28.36, "volume": 1723542.0}, {"date": "2018-06-29", "close": 28.72, "volume": 2630321.0}, {"date": "2018-07-02", "close": 28.8, "volume": 1750268.0}, {"date": "2018-07-03", "close": 28.53, "volume": 1694267.0}, {"date": "2018-07-05", "close": 28.88, "volume": 1140515.0}, {"date": "2018-07-06", "close": 29.03, "volume": 1156735.0}, {"date": "2018-07-09", "close": 29.98, "volume": 2968007.0}, {"date": "2018-07-10", "close": 30.24, "volume": 1644698.0}, {"date": "2018-07-11", "close": 29.11, "volume": 1927741.0}, {"date": "2018-07-12", "close": 29.29, "volume": 1571015.0}, {"date": "2018-07-13", "close": 29.22, "volume": 1082170.0}, {"date": "2018-07-16", "close": 28.63, "volume": 1474144.0}, {"date": "2018-07-17", "close": 28.98, "volume": 1290181.0}, {"date": "2018-07-18", "close": 29.32, "volume": 1714049.0}, {"date": "2018-07-19", "close": 29.04, "volume": 931436.0}, {"date": "2018-07-20", "close": 28.8, "volume": 1417219.0}, {"date": "2018-07-23", "close": 28.66, "volume": 464864.0}, {"date": "2018-07-24", "close": 28.62, "volume": 1077177.0}, {"date": "2018-07-25", "close": 28.67, "volume": 947343.0}, {"date": "2018-07-26", "close": 28.82, "volume": 1161748.0}, {"date": "2018-07-27", "close": 28.87, "volume": 975440.0}, {"date": "2018-07-30", "close": 28.85, "volume": 1691976.0}, {"date": "2018-07-31", "close": 29.51, "volume": 2344673.0}, {"date": "2018-08-01", "close": 29.54, "volume": 3826285.0}, {"date": "2018-08-02", "close": 29.28, "volume": 2822666.0}, {"date": "2018-08-03", "close": 30.09, "volume": 2660737.0}, {"date": "2018-08-06", "close": 30.26, "volume": 1846093.0}, {"date": "2018-08-07", "close": 30.24, "volume": 1452086.0}, {"date": "2018-08-08", "close": 30.42, "volume": 1167883.0}, {"date": "2018-08-09", "close": 30.33, "volume": 798679.0}, {"date": "2018-08-10", "close": 29.51, "volume": 896232.0}, {"date": "2018-08-13", "close": 29.12, "volume": 569321.0}, {"date": "2018-08-14", "close": 29.5, "volume": 518811.0}, {"date": "2018-08-15", "close": 28.84, "volume": 1360359.0}, {"date": "2018-08-16", "close": 29.59, "volume": 1089009.0}, {"date": "2018-08-17", "close": 29.7, "volume": 1426785.0}, {"date": "2018-08-20", "close": 29.84, "volume": 1480505.0}, {"date": "2018-08-21", "close": 30.45, "volume": 1014092.0}, {"date": "2018-08-22", "close": 30.71, "volume": 1120298.0}, {"date": "2018-08-23", "close": 30.48, "volume": 915725.0}, {"date": "2018-08-24", "close": 30.7, "volume": 858016.0}, {"date": "2018-08-27", "close": 31.35, "volume": 1322659.0}, {"date": "2018-08-28", "close": 31.58, "volume": 2256008.0}, {"date": "2018-08-29", "close": 31.56, "volume": 1645604.0}, {"date": "2018-08-30", "close": 30.9, "volume": 864438.0}, {"date": "2018-08-31", "close": 30.73, "volume": 1077836.0}, {"date": "2018-09-04", "close": 30.27, "volume": 768501.0}, {"date": "2018-09-05", "close": 30.95, "volume": 1472623.0}, {"date": "2018-09-06", "close": 31.13, "volume": 2095220.0}, {"date": "2018-09-07", "close": 30.82, "volume": 958445.0}, {"date": "2018-09-10", "close": 30.18, "volume": 1213184.0}, {"date": "2018-09-11", "close": 30.06, "volume": 1595211.0}, {"date": "2018-09-12", "close": 29.58, "volume": 1461587.0}, {"date": "2018-09-13", "close": 29.18, "volume": 3319804.0}, {"date": "2018-09-14", "close": 28.92, "volume": 3965756.0}, {"date": "2018-09-17", "close": 28.64, "volume": 2607504.0}, {"date": "2018-09-18", "close": 27.73, "volume": 3273881.0}, {"date": "2018-09-19", "close": 27.55, "volume": 2725540.0}, {"date": "2018-09-20", "close": 27.83, "volume": 3436482.0}, {"date": "2018-09-21", "close": 27.61, "volume": 2807913.0}, {"date": "2018-09-24", "close": 27.6, "volume": 1887520.0}, {"date": "2018-09-25", "close": 27.38, "volume": 2613056.0}, {"date": "2018-09-26", "close": 26.9, "volume": 2574045.0}, {"date": "2018-09-27", "close": 26.45, "volume": 2680204.0}, {"date": "2018-09-28", "close": 25.68, "volume": 4822161.0}, {"date": "2018-10-01", "close": 25.39, "volume": 2905057.0}, {"date": "2018-10-02", "close": 25.37, "volume": 2998079.0}, {"date": "2018-10-03", "close": 24.9, "volume": 6811034.0}, {"date": "2018-10-04", "close": 24.96, "volume": 2587938.0}, {"date": "2018-10-05", "close": 24.78, "volume": 2141302.0}, {"date": "2018-10-08", "close": 25.19, "volume": 3019422.0}, {"date": "2018-10-09", "close": 24.09, "volume": 2073278.0}, {"date": "2018-10-10", "close": 23.41, "volume": 3470299.0}, {"date": "2018-10-11", "close": 23.44, "volume": 3508371.0}, {"date": "2018-10-12", "close": 23.67, "volume": 2230528.0}, {"date": "2018-10-15", "close": 23.2, "volume": 1581189.0}, {"date": "2018-10-16", "close": 23.4, "volume": 1988043.0}, {"date": "2018-10-17", "close": 22.98, "volume": 1940576.0}, {"date": "2018-10-18", "close": 22.55, "volume": 1520793.0}, {"date": "2018-10-19", "close": 22.39, "volume": 1584563.0}, {"date": "2018-10-22", "close": 21.7, "volume": 1887792.0}, {"date": "2018-10-23", "close": 21.23, "volume": 3492104.0}, {"date": "2018-10-24", "close": 19.92, "volume": 2415114.0}, {"date": "2018-10-25", "close": 20.46, "volume": 3255899.0}, {"date": "2018-10-26", "close": 20.15, "volume": 3840764.0}, {"date": "2018-10-29", "close": 19.9, "volume": 5041596.0}, {"date": "2018-10-30", "close": 19.68, "volume": 8192241.0}, {"date": "2018-10-31", "close": 20.2, "volume": 5792588.0}, {"date": "2018-11-01", "close": 21.64, "volume": 3972979.0}, {"date": "2018-11-02", "close": 21.4, "volume": 2479508.0}, {"date": "2018-11-05", "close": 21.72, "volume": 2668948.0}, {"date": "2018-11-06", "close": 21.75, "volume": 2341134.0}, {"date": "2018-11-07", "close": 22.05, "volume": 2066753.0}, {"date": "2018-11-08", "close": 21.04, "volume": 1429096.0}, {"date": "2018-11-09", "close": 20.8, "volume": 2752748.0}, {"date": "2018-11-12", "close": 20.4, "volume": 1898228.0}, {"date": "2018-11-13", "close": 20.3, "volume": 1576802.0}, {"date": "2018-11-14", "close": 20.9, "volume": 2302984.0}, {"date": "2018-11-15", "close": 21.22, "volume": 2315393.0}, {"date": "2018-11-16", "close": 21.07, "volume": 1734881.0}, {"date": "2018-11-19", "close": 20.05, "volume": 1642192.0}, {"date": "2018-11-20", "close": 19.87, "volume": 2419422.0}, {"date": "2018-11-21", "close": 20.81, "volume": 1702594.0}, {"date": "2018-11-23", "close": 20.43, "volume": 763015.0}, {"date": "2018-11-26", "close": 21.03, "volume": 1224231.0}, {"date": "2018-11-27", "close": 21.16, "volume": 2412999.0}, {"date": "2018-11-28", "close": 21.4, "volume": 2143906.0}, {"date": "2018-11-29", "close": 21.63, "volume": 2471817.0}, {"date": "2018-11-30", "close": 21.53, "volume": 2061542.0}, {"date": "2018-12-03", "close": 21.79, "volume": 3524499.0}, {"date": "2018-12-04", "close": 20.45, "volume": 2009273.0}, {"date": "2018-12-06", "close": 20.0, "volume": 3234174.0}, {"date": "2018-12-07", "close": 20.18, "volume": 2141537.0}, {"date": "2018-12-10", "close": 20.32, "volume": 3403937.0}, {"date": "2018-12-11", "close": 20.99, "volume": 2589876.0}, {"date": "2018-12-12", "close": 20.96, "volume": 1805866.0}, {"date": "2018-12-13", "close": 20.53, "volume": 2110728.0}, {"date": "2018-12-14", "close": 20.02, "volume": 2322166.0}, {"date": "2018-12-17", "close": 19.71, "volume": 2839991.0}, {"date": "2018-12-18", "close": 19.57, "volume": 3627637.0}, {"date": "2018-12-19", "close": 19.39, "volume": 1730927.0}, {"date": "2018-12-20", "close": 19.05, "volume": 2085048.0}, {"date": "2018-12-21", "close": 18.68, "volume": 6242782.0}, {"date": "2018-12-24", "close": 18.09, "volume": 1009172.0}, {"date": "2018-12-26", "close": 19.46, "volume": 1811133.0}, {"date": "2018-12-27", "close": 19.78, "volume": 1623174.0}, {"date": "2018-12-28", "close": 19.52, "volume": 1397213.0}, {"date": "2018-12-31", "close": 20.11, "volume": 2054760.0}, {"date": "2019-01-02", "close": 20.68, "volume": 2479274.0}, {"date": "2019-01-03", "close": 20.1, "volume": 1420211.0}, {"date": "2019-01-04", "close": 21.39, "volume": 1624375.0}, {"date": "2019-01-07", "close": 21.46, "volume": 3224161.0}, {"date": "2019-01-08", "close": 21.74, "volume": 2612360.0}, {"date": "2019-01-09", "close": 22.24, "volume": 3592693.0}, {"date": "2019-01-10", "close": 22.68, "volume": 2220778.0}, {"date": "2019-01-11", "close": 22.89, "volume": 3213615.0}, {"date": "2019-01-14", "close": 22.19, "volume": 1849303.0}, {"date": "2019-01-15", "close": 21.68, "volume": 1627617.0}, {"date": "2019-01-16", "close": 22.75, "volume": 3709334.0}, {"date": "2019-01-17", "close": 23.06, "volume": 1256912.0}, {"date": "2019-01-18", "close": 23.59, "volume": 1255263.0}, {"date": "2019-01-22", "close": 23.1, "volume": 2138796.0}, {"date": "2019-01-23", "close": 23.0, "volume": 3156598.0}, {"date": "2019-01-24", "close": 23.08, "volume": 989438.0}, {"date": "2019-01-25", "close": 23.73, "volume": 1087790.0}, {"date": "2019-01-28", "close": 23.49, "volume": 1590983.0}, {"date": "2019-01-29", "close": 23.9, "volume": 1816477.0}, {"date": "2019-01-30", "close": 24.1, "volume": 2537062.0}, {"date": "2019-01-31", "close": 23.61, "volume": 2422469.0}, {"date": "2019-02-01", "close": 24.2, "volume": 2105123.0}, {"date": "2019-02-04", "close": 24.06, "volume": 2624552.0}, {"date": "2019-02-05", "close": 26.16, "volume": 6189012.0}, {"date": "2019-02-06", "close": 25.28, "volume": 2877030.0}, {"date": "2019-02-07", "close": 24.73, "volume": 2481535.0}, {"date": "2019-02-08", "close": 24.57, "volume": 2018608.0}, {"date": "2019-02-11", "close": 24.8, "volume": 2087538.0}, {"date": "2019-02-12", "close": 25.55, "volume": 2919288.0}, {"date": "2019-02-13", "close": 25.76, "volume": 2828743.0}, {"date": "2019-02-14", "close": 25.51, "volume": 1797156.0}, {"date": "2019-02-15", "close": 26.38, "volume": 2237252.0}, {"date": "2019-02-19", "close": 26.51, "volume": 1733784.0}, {"date": "2019-02-20", "close": 27.12, "volume": 2271503.0}, {"date": "2019-02-21", "close": 26.29, "volume": 1668235.0}, {"date": "2019-02-22", "close": 26.33, "volume": 1599875.0}, {"date": "2019-02-25", "close": 26.36, "volume": 1144153.0}, {"date": "2019-02-26", "close": 26.05, "volume": 1824137.0}, {"date": "2019-02-27", "close": 26.18, "volume": 1872166.0}, {"date": "2019-02-28", "close": 25.86, "volume": 3462872.0}, {"date": "2019-03-01", "close": 25.01, "volume": 3988573.0}, {"date": "2019-03-04", "close": 24.69, "volume": 3655152.0}, {"date": "2019-03-05", "close": 24.1, "volume": 3307608.0}, {"date": "2019-03-06", "close": 24.33, "volume": 1948489.0}, {"date": "2019-03-07", "close": 24.29, "volume": 1972938.0}, {"date": "2019-03-08", "close": 23.97, "volume": 1465287.0}, {"date": "2019-03-11", "close": 24.23, "volume": 1608286.0}, {"date": "2019-03-12", "close": 23.8, "volume": 1870997.0}, {"date": "2019-03-13", "close": 23.95, "volume": 1781628.0}, {"date": "2019-03-14", "close": 23.37, "volume": 1214659.0}, {"date": "2019-03-15", "close": 23.24, "volume": 3382112.0}, {"date": "2019-03-18", "close": 23.68, "volume": 1179186.0}, {"date": "2019-03-19", "close": 23.22, "volume": 1150119.0}, {"date": "2019-03-20", "close": 22.97, "volume": 1313070.0}, {"date": "2019-03-21", "close": 23.49, "volume": 1482925.0}, {"date": "2019-03-22", "close": 22.53, "volume": 1702597.0}, {"date": "2019-03-25", "close": 21.99, "volume": 1453154.0}, {"date": "2019-03-26", "close": 23.25, "volume": 5620240.0}, {"date": "2019-03-27", "close": 23.26, "volume": 3458166.0}, {"date": "2019-03-28", "close": 23.36, "volume": 1867073.0}, {"date": "2019-03-29", "close": 23.14, "volume": 4285848.0}, {"date": "2019-04-01", "close": 23.64, "volume": 3031855.0}, {"date": "2019-04-02", "close": 23.35, "volume": 3746892.0}, {"date": "2019-04-03", "close": 24.04, "volume": 3608500.0}, {"date": "2019-04-04", "close": 24.51, "volume": 1698677.0}, {"date": "2019-04-05", "close": 24.66, "volume": 1348061.0}, {"date": "2019-04-08", "close": 24.92, "volume": 2307023.0}, {"date": "2019-04-09", "close": 24.2, "volume": 1296414.0}, {"date": "2019-04-10", "close": 24.19, "volume": 1626045.0}, {"date": "2019-04-11", "close": 24.33, "volume": 1999766.0}, {"date": "2019-04-12", "close": 24.83, "volume": 1191415.0}, {"date": "2019-04-15", "close": 25.2, "volume": 1766514.0}, {"date": "2019-04-16", "close": 25.02, "volume": 1694787.0}, {"date": "2019-04-17", "close": 24.81, "volume": 1112052.0}, {"date": "2019-04-18", "close": 24.34, "volume": 1937939.0}, {"date": "2019-04-22", "close": 23.91, "volume": 1242787.0}, {"date": "2019-04-23", "close": 23.89, "volume": 1868606.0}, {"date": "2019-04-24", "close": 23.09, "volume": 1593942.0}, {"date": "2019-04-25", "close": 22.56, "volume": 1338557.0}, {"date": "2019-04-26", "close": 22.76, "volume": 1389585.0}, {"date": "2019-04-29", "close": 22.46, "volume": 1584385.0}, {"date": "2019-04-30", "close": 21.69, "volume": 2264743.0}, {"date": "2019-05-01", "close": 21.12, "volume": 3798919.0}, {"date": "2019-05-02", "close": 20.64, "volume": 2382139.0}, {"date": "2019-05-03", "close": 21.34, "volume": 1882637.0}, {"date": "2019-05-06", "close": 20.93, "volume": 2306147.0}, {"date": "2019-05-07", "close": 21.0, "volume": 2973914.0}, {"date": "2019-05-08", "close": 20.7, "volume": 2877744.0}, {"date": "2019-05-09", "close": 20.92, "volume": 5791554.0}, {"date": "2019-05-10", "close": 21.23, "volume": 2851029.0}, {"date": "2019-05-13", "close": 20.3, "volume": 3325268.0}, {"date": "2019-05-14", "close": 20.89, "volume": 2428542.0}, {"date": "2019-05-15", "close": 21.22, "volume": 3146272.0}, {"date": "2019-05-16", "close": 22.14, "volume": 6478489.0}, {"date": "2019-05-17", "close": 21.78, "volume": 3294664.0}, {"date": "2019-05-20", "close": 22.05, "volume": 3098776.0}, {"date": "2019-05-21", "close": 22.73, "volume": 3938629.0}, {"date": "2019-05-22", "close": 22.33, "volume": 3093318.0}, {"date": "2019-05-23", "close": 21.49, "volume": 2643161.0}, {"date": "2019-05-24", "close": 21.1, "volume": 2864170.0}, {"date": "2019-05-28", "close": 20.98, "volume": 1611707.0}, {"date": "2019-05-29", "close": 20.7, "volume": 2618827.0}, {"date": "2019-05-30", "close": 20.29, "volume": 2072459.0}, {"date": "2019-05-31", "close": 19.61, "volume": 2403300.0}, {"date": "2019-06-03", "close": 20.66, "volume": 2813112.0}, {"date": "2019-06-04", "close": 22.16, "volume": 3273154.0}, {"date": "2019-06-05", "close": 22.05, "volume": 2102213.0}, {"date": "2019-06-06", "close": 22.16, "volume": 1939577.0}, {"date": "2019-06-07", "close": 22.15, "volume": 2518840.0}, {"date": "2019-06-10", "close": 22.23, "volume": 1659374.0}, {"date": "2019-06-11", "close": 22.2, "volume": 1779389.0}, {"date": "2019-06-12", "close": 22.06, "volume": 1555584.0}, {"date": "2019-06-13", "close": 22.48, "volume": 947451.0}, {"date": "2019-06-14", "close": 21.88, "volume": 1436230.0}, {"date": "2019-06-17", "close": 21.7, "volume": 1303278.0}, {"date": "2019-06-18", "close": 21.85, "volume": 2772525.0}, {"date": "2019-06-19", "close": 20.59, "volume": 4212149.0}, {"date": "2019-06-20", "close": 20.98, "volume": 2959324.0}, {"date": "2019-06-21", "close": 21.62, "volume": 3864557.0}, {"date": "2019-06-24", "close": 21.47, "volume": 1512226.0}, {"date": "2019-06-25", "close": 21.4, "volume": 2660119.0}, {"date": "2019-06-26", "close": 21.52, "volume": 2218278.0}, {"date": "2019-06-27", "close": 21.75, "volume": 1989033.0}, {"date": "2019-06-28", "close": 21.91, "volume": 2094861.0}, {"date": "2019-07-01", "close": 21.74, "volume": 2260793.0}, {"date": "2019-07-02", "close": 21.03, "volume": 2248032.0}, {"date": "2019-07-03", "close": 21.38, "volume": 951507.0}, {"date": "2019-07-05", "close": 21.74, "volume": 1392041.0}, {"date": "2019-07-08", "close": 21.33, "volume": 1648056.0}, {"date": "2019-07-09", "close": 20.89, "volume": 1605011.0}, {"date": "2019-07-10", "close": 20.79, "volume": 2494485.0}, {"date": "2019-07-11", "close": 20.66, "volume": 2378120.0}, {"date": "2019-07-12", "close": 21.51, "volume": 1889286.0}, {"date": "2019-07-15", "close": 21.19, "volume": 1234908.0}, {"date": "2019-07-16", "close": 21.77, "volume": 1842187.0}, {"date": "2019-07-17", "close": 21.31, "volume": 1523433.0}, {"date": "2019-07-18", "close": 21.42, "volume": 1291616.0}, {"date": "2019-07-19", "close": 21.15, "volume": 1752224.0}, {"date": "2019-07-22", "close": 20.84, "volume": 1779753.0}, {"date": "2019-07-23", "close": 21.51, "volume": 1599638.0}, {"date": "2019-07-24", "close": 21.77, "volume": 1832056.0}, {"date": "2019-07-25", "close": 21.4, "volume": 1491390.0}, {"date": "2019-07-26", "close": 21.35, "volume": 1781240.0}, {"date": "2019-07-29", "close": 20.42, "volume": 3205854.0}, {"date": "2019-07-30", "close": 20.64, "volume": 2860794.0}, {"date": "2019-07-31", "close": 20.07, "volume": 2775748.0}, {"date": "2019-08-01", "close": 19.1, "volume": 5295705.0}, {"date": "2019-08-02", "close": 18.46, "volume": 2733861.0}, {"date": "2019-08-05", "close": 18.16, "volume": 3766400.0}, {"date": "2019-08-06", "close": 18.31, "volume": 2816960.0}, {"date": "2019-08-07", "close": 18.14, "volume": 2917169.0}, {"date": "2019-08-08", "close": 17.83, "volume": 3743792.0}, {"date": "2019-08-09", "close": 17.67, "volume": 3536084.0}, {"date": "2019-08-12", "close": 16.89, "volume": 2104718.0}, {"date": "2019-08-13", "close": 17.35, "volume": 3078251.0}, {"date": "2019-08-14", "close": 16.81, "volume": 2428910.0}, {"date": "2019-08-15", "close": 16.3, "volume": 2520079.0}, {"date": "2019-08-16", "close": 16.47, "volume": 2085227.0}, {"date": "2019-08-19", "close": 16.73, "volume": 3089854.0}, {"date": "2019-08-20", "close": 16.46, "volume": 2237787.0}, {"date": "2019-08-21", "close": 16.33, "volume": 2686288.0}, {"date": "2019-08-22", "close": 16.11, "volume": 2695860.0}, {"date": "2019-08-23", "close": 15.41, "volume": 3668005.0}, {"date": "2019-08-26", "close": 15.52, "volume": 1885964.0}, {"date": "2019-08-27", "close": 15.52, "volume": 2332594.0}, {"date": "2019-08-28", "close": 15.93, "volume": 2724070.0}, {"date": "2019-08-29", "close": 16.65, "volume": 3328063.0}, {"date": "2019-08-30", "close": 16.98, "volume": 3176290.0}, {"date": "2019-09-03", "close": 16.65, "volume": 5034687.0}, {"date": "2019-09-04", "close": 16.72, "volume": 2038956.0}, {"date": "2019-09-05", "close": 17.12, "volume": 2259059.0}, {"date": "2019-09-06", "close": 17.07, "volume": 1806701.0}, {"date": "2019-09-09", "close": 18.39, "volume": 3376601.0}, {"date": "2019-09-10", "close": 18.77, "volume": 2487659.0}, {"date": "2019-09-11", "close": 19.48, "volume": 3003059.0}, {"date": "2019-09-12", "close": 18.72, "volume": 3120621.0}, {"date": "2019-09-13", "close": 18.83, "volume": 3880100.0}, {"date": "2019-09-16", "close": 19.28, "volume": 3236458.0}, {"date": "2019-09-17", "close": 18.65, "volume": 2321800.0}, {"date": "2019-09-18", "close": 18.39, "volume": 2529102.0}, {"date": "2019-09-19", "close": 18.58, "volume": 2591893.0}, {"date": "2019-09-20", "close": 18.63, "volume": 3026713.0}, {"date": "2019-09-23", "close": 18.94, "volume": 2254128.0}, {"date": "2019-09-24", "close": 18.31, "volume": 2747556.0}, {"date": "2019-09-25", "close": 18.88, "volume": 1851603.0}, {"date": "2019-09-26", "close": 18.58, "volume": 1663003.0}, {"date": "2019-09-27", "close": 18.75, "volume": 1438253.0}, {"date": "2019-09-30", "close": 18.72, "volume": 2662813.0}, {"date": "2019-10-01", "close": 17.92, "volume": 2580521.0}, {"date": "2019-10-02", "close": 17.78, "volume": 3739110.0}, {"date": "2019-10-03", "close": 17.57, "volume": 1846188.0}, {"date": "2019-10-04", "close": 17.86, "volume": 1293489.0}, {"date": "2019-10-07", "close": 17.99, "volume": 2793285.0}, {"date": "2019-10-08", "close": 17.63, "volume": 1870280.0}, {"date": "2019-10-09", "close": 17.54, "volume": 2228127.0}, {"date": "2019-10-10", "close": 18.19, "volume": 2533864.0}, {"date": "2019-10-11", "close": 18.98, "volume": 2726486.0}, {"date": "2019-10-14", "close": 18.5, "volume": 1557377.0}, {"date": "2019-10-15", "close": 18.28, "volume": 3172492.0}, {"date": "2019-10-16", "close": 18.25, "volume": 1635431.0}, {"date": "2019-10-17", "close": 18.04, "volume": 2093824.0}, {"date": "2019-10-18", "close": 18.2, "volume": 2270115.0}, {"date": "2019-10-21", "close": 18.34, "volume": 1604244.0}, {"date": "2019-10-22", "close": 18.55, "volume": 2156055.0}, {"date": "2019-10-23", "close": 18.46, "volume": 1818397.0}, {"date": "2019-10-24", "close": 18.41, "volume": 1128571.0}, {"date": "2019-10-25", "close": 19.16, "volume": 2523206.0}, {"date": "2019-10-28", "close": 19.42, "volume": 2493598.0}, {"date": "2019-10-29", "close": 19.18, "volume": 1885242.0}, {"date": "2019-10-30", "close": 19.28, "volume": 1704098.0}, {"date": "2019-10-31", "close": 18.34, "volume": 3198308.0}, {"date": "2019-11-01", "close": 18.29, "volume": 5478324.0}, {"date": "2019-11-04", "close": 18.72, "volume": 3650833.0}, {"date": "2019-11-05", "close": 19.28, "volume": 4015174.0}, {"date": "2019-11-06", "close": 18.47, "volume": 2932815.0}, {"date": "2019-11-07", "close": 19.15, "volume": 3614052.0}, {"date": "2019-11-08", "close": 19.35, "volume": 1730005.0}, {"date": "2019-11-11", "close": 19.32, "volume": 1889892.0}, {"date": "2019-11-12", "close": 18.69, "volume": 2773056.0}, {"date": "2019-11-13", "close": 18.21, "volume": 3006967.0}, {"date": "2019-11-14", "close": 18.19, "volume": 1357161.0}, {"date": "2019-11-15", "close": 17.96, "volume": 1424457.0}, {"date": "2019-11-18", "close": 17.49, "volume": 2082545.0}, {"date": "2019-11-19", "close": 17.12, "volume": 1943549.0}, {"date": "2019-11-20", "close": 16.9, "volume": 3701215.0}, {"date": "2019-11-21", "close": 16.86, "volume": 2018521.0}, {"date": "2019-11-22", "close": 16.86, "volume": 1766646.0}, {"date": "2019-11-25", "close": 17.41, "volume": 2767707.0}, {"date": "2019-11-26", "close": 17.34, "volume": 1867272.0}, {"date": "2019-11-27", "close": 17.51, "volume": 1615002.0}, {"date": "2019-11-29", "close": 17.52, "volume": 1119015.0}, {"date": "2019-12-02", "close": 17.32, "volume": 2688315.0}, {"date": "2019-12-03", "close": 16.87, "volume": 2371243.0}, {"date": "2019-12-04", "close": 16.85, "volume": 1699097.0}, {"date": "2019-12-05", "close": 16.82, "volume": 1248948.0}, {"date": "2019-12-06", "close": 17.22, "volume": 2204920.0}, {"date": "2019-12-09", "close": 17.4, "volume": 1817811.0}, {"date": "2019-12-10", "close": 17.15, "volume": 1715698.0}, {"date": "2019-12-11", "close": 17.34, "volume": 1562086.0}, {"date": "2019-12-12", "close": 17.8, "volume": 2486968.0}, {"date": "2019-12-13", "close": 17.15, "volume": 2660405.0}, {"date": "2019-12-16", "close": 17.45, "volume": 2406726.0}, {"date": "2019-12-17", "close": 17.07, "volume": 1917524.0}, {"date": "2019-12-18", "close": 17.43, "volume": 1272816.0}, {"date": "2019-12-19", "close": 17.48, "volume": 1647841.0}, {"date": "2019-12-20", "close": 17.39, "volume": 4919990.0}, {"date": "2019-12-23", "close": 17.49, "volume": 1337149.0}, {"date": "2019-12-24", "close": 17.65, "volume": 767012.0}, {"date": "2019-12-26", "close": 17.55, "volume": 991862.0}, {"date": "2019-12-27", "close": 17.23, "volume": 1376148.0}, {"date": "2019-12-30", "close": 17.19, "volume": 1279875.0}, {"date": "2019-12-31", "close": 17.25, "volume": 1869119.0}, {"date": "2020-01-02", "close": 17.09, "volume": 1495246.0}, {"date": "2020-01-03", "close": 16.74, "volume": 1979412.0}, {"date": "2020-01-06", "close": 16.81, "volume": 2301461.0}, {"date": "2020-01-07", "close": 16.83, "volume": 1844458.0}, {"date": "2020-01-08", "close": 16.69, "volume": 2707103.0}, {"date": "2020-01-09", "close": 16.53, "volume": 2093579.0}, {"date": "2020-01-10", "close": 16.39, "volume": 2230928.0}, {"date": "2020-01-13", "close": 16.71, "volume": 2046774.0}, {"date": "2020-01-14", "close": 17.18, "volume": 1848552.0}, {"date": "2020-01-15", "close": 17.34, "volume": 2701598.0}, {"date": "2020-01-16", "close": 18.0, "volume": 2582283.0}, {"date": "2020-01-17", "close": 17.85, "volume": 3949659.0}, {"date": "2020-01-21", "close": 17.89, "volume": 3097616.0}, {"date": "2020-01-22", "close": 17.16, "volume": 4300552.0}, {"date": "2020-01-23", "close": 16.98, "volume": 1593544.0}, {"date": "2020-01-24", "close": 16.37, "volume": 1958102.0}, {"date": "2020-01-27", "close": 15.7, "volume": 1778379.0}, {"date": "2020-01-28", "close": 15.55, "volume": 2508579.0}, {"date": "2020-01-29", "close": 15.83, "volume": 2928607.0}, {"date": "2020-01-30", "close": 15.64, "volume": 2979726.0}, {"date": "2020-01-31", "close": 14.87, "volume": 6042148.0}, {"date": "2020-02-03", "close": 15.06, "volume": 4010380.0}, {"date": "2020-02-04", "close": 15.89, "volume": 3271180.0}, {"date": "2020-02-05", "close": 16.45, "volume": 8336618.0}, {"date": "2020-02-06", "close": 16.3, "volume": 5471773.0}, {"date": "2020-02-07", "close": 16.05, "volume": 4455667.0}, {"date": "2020-02-10", "close": 16.21, "volume": 4191973.0}, {"date": "2020-02-11", "close": 17.12, "volume": 5169880.0}, {"date": "2020-02-12", "close": 17.37, "volume": 3157651.0}, {"date": "2020-02-13", "close": 17.55, "volume": 2996942.0}, {"date": "2020-02-14", "close": 17.85, "volume": 4133324.0}, {"date": "2020-02-18", "close": 17.13, "volume": 3664533.0}, {"date": "2020-02-19", "close": 18.25, "volume": 5205499.0}, {"date": "2020-02-20", "close": 18.62, "volume": 3930159.0}, {"date": "2020-02-21", "close": 19.06, "volume": 6419820.0}, {"date": "2020-02-24", "close": 18.99, "volume": 6175708.0}, {"date": "2020-02-25", "close": 17.79, "volume": 4716903.0}, {"date": "2020-02-26", "close": 16.58, "volume": 4011103.0}, {"date": "2020-02-27", "close": 15.42, "volume": 3762730.0}, {"date": "2020-02-28", "close": 16.19, "volume": 5160787.0}, {"date": "2020-03-02", "close": 16.93, "volume": 4067310.0}, {"date": "2020-03-03", "close": 15.99, "volume": 3649260.0}, {"date": "2020-03-04", "close": 15.63, "volume": 2493565.0}, {"date": "2020-03-05", "close": 14.0, "volume": 4488699.0}, {"date": "2020-03-06", "close": 12.94, "volume": 3592170.0}, {"date": "2020-03-09", "close": 10.99, "volume": 3746768.0}, {"date": "2020-03-10", "close": 11.97, "volume": 3244338.0}, {"date": "2020-03-11", "close": 10.9, "volume": 4303619.0}, {"date": "2020-03-12", "close": 9.49, "volume": 4035798.0}, {"date": "2020-03-13", "close": 10.36, "volume": 5238314.0}, {"date": "2020-03-16", "close": 9.34, "volume": 4066175.0}, {"date": "2020-03-17", "close": 11.83, "volume": 6681092.0}, {"date": "2020-03-18", "close": 10.96, "volume": 4641922.0}, {"date": "2020-03-19", "close": 12.68, "volume": 3688441.0}, {"date": "2020-03-20", "close": 11.74, "volume": 4206300.0}, {"date": "2020-03-23", "close": 9.92, "volume": 4855877.0}, {"date": "2020-03-24", "close": 10.32, "volume": 4122480.0}, {"date": "2020-03-25", "close": 11.78, "volume": 4828102.0}, {"date": "2020-03-26", "close": 11.94, "volume": 3217488.0}, {"date": "2020-03-27", "close": 11.48, "volume": 2344362.0}, {"date": "2020-03-30", "close": 11.66, "volume": 2895043.0}, {"date": "2020-03-31", "close": 11.67, "volume": 2513364.0}, {"date": "2020-04-01", "close": 10.88, "volume": 2429472.0}, {"date": "2020-04-02", "close": 11.44, "volume": 1998991.0}, {"date": "2020-04-03", "close": 11.61, "volume": 2787843.0}, {"date": "2020-04-06", "close": 12.5, "volume": 2394928.0}, {"date": "2020-04-07", "close": 12.79, "volume": 3167776.0}, {"date": "2020-04-08", "close": 13.45, "volume": 1913690.0}, {"date": "2020-04-09", "close": 15.1, "volume": 3686451.0}, {"date": "2020-04-13", "close": 14.64, "volume": 2039089.0}, {"date": "2020-04-14", "close": 14.9, "volume": 3467347.0}, {"date": "2020-04-15", "close": 13.43, "volume": 3076517.0}, {"date": "2020-04-16", "close": 13.02, "volume": 1624529.0}, {"date": "2020-04-17", "close": 13.7, "volume": 1579073.0}, {"date": "2020-04-20", "close": 13.19, "volume": 1740248.0}, {"date": "2020-04-21", "close": 13.33, "volume": 1503021.0}, {"date": "2020-04-22", "close": 13.3, "volume": 1321795.0}, {"date": "2020-04-23", "close": 13.88, "volume": 1463751.0}, {"date": "2020-04-24", "close": 14.39, "volume": 1661421.0}, {"date": "2020-04-27", "close": 15.17, "volume": 1212234.0}, {"date": "2020-04-28", "close": 15.23, "volume": 2651270.0}, {"date": "2020-04-29", "close": 16.24, "volume": 2928471.0}, {"date": "2020-04-30", "close": 13.35, "volume": 7531384.0}, {"date": "2020-05-01", "close": 12.25, "volume": 4107680.0}, {"date": "2020-05-04", "close": 11.99, "volume": 2220770.0}, {"date": "2020-05-05", "close": 11.57, "volume": 3017433.0}, {"date": "2020-05-06", "close": 10.74, "volume": 3303232.0}, {"date": "2020-05-07", "close": 11.35, "volume": 2970737.0}, {"date": "2020-05-08", "close": 12.22, "volume": 1998622.0}, {"date": "2020-05-11", "close": 12.67, "volume": 3525931.0}, {"date": "2020-05-12", "close": 12.45, "volume": 2536392.0}, {"date": "2020-05-13", "close": 11.29, "volume": 3190472.0}, {"date": "2020-05-14", "close": 11.34, "volume": 3453334.0}, {"date": "2020-05-15", "close": 11.1, "volume": 2338281.0}, {"date": "2020-05-18", "close": 11.92, "volume": 3424220.0}, {"date": "2020-05-19", "close": 11.32, "volume": 2243844.0}, {"date": "2020-05-20", "close": 11.46, "volume": 2599474.0}, {"date": "2020-05-21", "close": 11.12, "volume": 2059984.0}, {"date": "2020-05-22", "close": 11.11, "volume": 1509531.0}, {"date": "2020-05-26", "close": 11.21, "volume": 2920326.0}, {"date": "2020-05-27", "close": 12.24, "volume": 4177617.0}, {"date": "2020-05-28", "close": 11.96, "volume": 1617874.0}, {"date": "2020-05-29", "close": 12.03, "volume": 2188364.0}, {"date": "2020-06-01", "close": 12.52, "volume": 2034174.0}, {"date": "2020-06-02", "close": 13.28, "volume": 3663481.0}, {"date": "2020-06-03", "close": 13.36, "volume": 2533390.0}, {"date": "2020-06-04", "close": 14.11, "volume": 2372124.0}, {"date": "2020-06-05", "close": 14.53, "volume": 2923986.0}, {"date": "2020-06-08", "close": 15.57, "volume": 2625992.0}, {"date": "2020-06-09", "close": 15.01, "volume": 2003932.0}, {"date": "2020-06-10", "close": 13.4, "volume": 3251633.0}, {"date": "2020-06-11", "close": 12.76, "volume": 2038898.0}, {"date": "2020-06-12", "close": 13.15, "volume": 1820487.0}, {"date": "2020-06-15", "close": 12.92, "volume": 3034598.0}, {"date": "2020-06-16", "close": 13.17, "volume": 1969259.0}, {"date": "2020-06-17", "close": 12.88, "volume": 1757360.0}, {"date": "2020-06-18", "close": 12.65, "volume": 1709508.0}, {"date": "2020-06-19", "close": 12.88, "volume": 9800050.0}, {"date": "2020-06-22", "close": 12.36, "volume": 2660801.0}, {"date": "2020-06-23", "close": 12.2, "volume": 2253278.0}, {"date": "2020-06-24", "close": 11.31, "volume": 2391228.0}, {"date": "2020-06-25", "close": 11.44, "volume": 4526649.0}, {"date": "2020-06-26", "close": 10.84, "volume": 4009886.0}, {"date": "2020-06-29", "close": 11.28, "volume": 3232280.0}, {"date": "2020-06-30", "close": 11.49, "volume": 2529961.0}, {"date": "2020-07-01", "close": 10.96, "volume": 2060826.0}, {"date": "2020-07-02", "close": 11.3, "volume": 2540606.0}, {"date": "2020-07-06", "close": 11.38, "volume": 3166667.0}, {"date": "2020-07-07", "close": 11.04, "volume": 1686613.0}, {"date": "2020-07-08", "close": 10.96, "volume": 1768813.0}, {"date": "2020-07-09", "close": 10.55, "volume": 5590926.0}, {"date": "2020-07-10", "close": 11.13, "volume": 1821074.0}, {"date": "2020-07-13", "close": 11.13, "volume": 2462858.0}, {"date": "2020-07-14", "close": 11.5, "volume": 2025778.0}, {"date": "2020-07-15", "close": 12.58, "volume": 3423230.0}, {"date": "2020-07-16", "close": 12.12, "volume": 2181496.0}, {"date": "2020-07-17", "close": 12.12, "volume": 2132123.0}, {"date": "2020-07-20", "close": 11.62, "volume": 1228524.0}, {"date": "2020-07-21", "close": 12.06, "volume": 1221668.0}, {"date": "2020-07-22", "close": 12.05, "volume": 1516979.0}, {"date": "2020-07-23", "close": 11.9, "volume": 1416862.0}, {"date": "2020-07-24", "close": 11.77, "volume": 1295179.0}, {"date": "2020-07-27", "close": 12.26, "volume": 2632715.0}, {"date": "2020-07-28", "close": 11.85, "volume": 1511061.0}, {"date": "2020-07-29", "close": 11.96, "volume": 1463866.0}, {"date": "2020-07-30", "close": 11.44, "volume": 1725886.0}, {"date": "2020-07-31", "close": 11.24, "volume": 2206250.0}, {"date": "2020-08-03", "close": 11.38, "volume": 1207326.0}, {"date": "2020-08-04", "close": 11.45, "volume": 1349074.0}, {"date": "2020-08-05", "close": 12.12, "volume": 3584652.0}, {"date": "2020-08-06", "close": 11.34, "volume": 3925615.0}, {"date": "2020-08-07", "close": 11.0, "volume": 2708803.0}, {"date": "2020-08-10", "close": 11.29, "volume": 2986463.0}, {"date": "2020-08-11", "close": 11.19, "volume": 3091792.0}, {"date": "2020-08-12", "close": 11.54, "volume": 3112387.0}, {"date": "2020-08-13", "close": 11.34, "volume": 1811256.0}, {"date": "2020-08-14", "close": 11.48, "volume": 2257204.0}, {"date": "2020-08-17", "close": 10.87, "volume": 3671434.0}, {"date": "2020-08-18", "close": 10.84, "volume": 3049869.0}, {"date": "2020-08-19", "close": 10.09, "volume": 5246243.0}, {"date": "2020-08-20", "close": 10.12, "volume": 2388820.0}, {"date": "2020-08-21", "close": 9.79, "volume": 4255542.0}, {"date": "2020-08-24", "close": 10.82, "volume": 4094192.0}, {"date": "2020-08-25", "close": 11.0, "volume": 2864542.0}, {"date": "2020-08-26", "close": 11.54, "volume": 4071517.0}, {"date": "2020-08-27", "close": 11.66, "volume": 3669128.0}, {"date": "2020-08-28", "close": 11.68, "volume": 2312787.0}, {"date": "2020-08-31", "close": 11.25, "volume": 1927137.0}, {"date": "2020-09-01", "close": 11.87, "volume": 2482563.0}, {"date": "2020-09-02", "close": 12.07, "volume": 2303479.0}, {"date": "2020-09-03", "close": 11.45, "volume": 2503319.0}, {"date": "2020-09-04", "close": 12.09, "volume": 2294276.0}, {"date": "2020-09-08", "close": 11.89, "volume": 4057891.0}, {"date": "2020-09-09", "close": 11.46, "volume": 4058308.0}, {"date": "2020-09-10", "close": 11.29, "volume": 3429271.0}, {"date": "2020-09-11", "close": 11.38, "volume": 2605922.0}, {"date": "2020-09-14", "close": 11.42, "volume": 2855086.0}, {"date": "2020-09-15", "close": 11.55, "volume": 2317926.0}, {"date": "2020-09-16", "close": 11.7, "volume": 2189426.0}, {"date": "2020-09-17", "close": 12.37, "volume": 5157261.0}, {"date": "2020-09-18", "close": 12.66, "volume": 7667206.0}, {"date": "2020-09-21", "close": 12.95, "volume": 8425811.0}, {"date": "2020-09-22", "close": 12.45, "volume": 5136850.0}, {"date": "2020-09-23", "close": 12.34, "volume": 2216969.0}, {"date": "2020-09-24", "close": 11.75, "volume": 3731527.0}, {"date": "2020-09-25", "close": 12.11, "volume": 3350279.0}, {"date": "2020-09-28", "close": 12.25, "volume": 1979880.0}, {"date": "2020-09-29", "close": 12.21, "volume": 1426856.0}, {"date": "2020-09-30", "close": 12.38, "volume": 2711656.0}, {"date": "2020-10-01", "close": 12.48, "volume": 1929105.0}, {"date": "2020-10-02", "close": 12.93, "volume": 2090139.0}, {"date": "2020-10-05", "close": 13.51, "volume": 2752796.0}, {"date": "2020-10-06", "close": 14.3, "volume": 5746258.0}, {"date": "2020-10-07", "close": 14.65, "volume": 3325759.0}, {"date": "2020-10-08", "close": 15.74, "volume": 3767463.0}, {"date": "2020-10-09", "close": 15.37, "volume": 2901538.0}, {"date": "2020-10-12", "close": 15.71, "volume": 2354038.0}, {"date": "2020-10-13", "close": 16.19, "volume": 3408189.0}, {"date": "2020-10-14", "close": 17.56, "volume": 6037993.0}, {"date": "2020-10-15", "close": 17.2, "volume": 3286700.0}, {"date": "2020-10-16", "close": 17.2, "volume": 2361430.0}, {"date": "2020-10-19", "close": 17.66, "volume": 3481726.0}, {"date": "2020-10-20", "close": 17.64, "volume": 2685164.0}, {"date": "2020-10-21", "close": 16.59, "volume": 4901600.0}, {"date": "2020-10-22", "close": 16.83, "volume": 2981679.0}, {"date": "2020-10-23", "close": 17.21, "volume": 2031326.0}, {"date": "2020-10-26", "close": 16.91, "volume": 1392395.0}, {"date": "2020-10-27", "close": 16.63, "volume": 1180184.0}, {"date": "2020-10-28", "close": 16.3, "volume": 1800214.0}, {"date": "2020-10-29", "close": 16.87, "volume": 1413703.0}, {"date": "2020-10-30", "close": 16.55, "volume": 1901593.0}, {"date": "2020-11-02", "close": 17.3, "volume": 2010208.0}, {"date": "2020-11-03", "close": 18.37, "volume": 4162489.0}, {"date": "2020-11-04", "close": 17.66, "volume": 3756995.0}, {"date": "2020-11-05", "close": 20.28, "volume": 5569296.0}, {"date": "2020-11-06", "close": 20.86, "volume": 4445469.0}, {"date": "2020-11-09", "close": 20.44, "volume": 4409382.0}, {"date": "2020-11-10", "close": 21.9, "volume": 3342297.0}, {"date": "2020-11-11", "close": 21.98, "volume": 2473514.0}, {"date": "2020-11-12", "close": 20.7, "volume": 2827447.0}, {"date": "2020-11-13", "close": 20.98, "volume": 2085492.0}, {"date": "2020-11-16", "close": 21.33, "volume": 1915907.0}, {"date": "2020-11-17", "close": 21.95, "volume": 2531967.0}, {"date": "2020-11-18", "close": 21.34, "volume": 1755766.0}, {"date": "2020-11-19", "close": 21.16, "volume": 1654511.0}, {"date": "2020-11-20", "close": 21.44, "volume": 1363182.0}, {"date": "2020-11-23", "close": 22.52, "volume": 2982572.0}, {"date": "2020-11-24", "close": 23.32, "volume": 1888541.0}, {"date": "2020-11-25", "close": 23.12, "volume": 936229.0}, {"date": "2020-11-27", "close": 22.72, "volume": 531471.0}, {"date": "2020-11-30", "close": 21.89, "volume": 1640634.0}, {"date": "2020-12-01", "close": 21.62, "volume": 2661436.0}, {"date": "2020-12-02", "close": 21.92, "volume": 1549254.0}, {"date": "2020-12-03", "close": 21.89, "volume": 1451410.0}, {"date": "2020-12-04", "close": 22.84, "volume": 1851592.0}, {"date": "2020-12-07", "close": 22.46, "volume": 1099054.0}, {"date": "2020-12-08", "close": 22.6, "volume": 809303.0}, {"date": "2020-12-09", "close": 23.55, "volume": 1954210.0}, {"date": "2020-12-10", "close": 23.68, "volume": 1382994.0}, {"date": "2020-12-11", "close": 23.84, "volume": 1103957.0}, {"date": "2020-12-14", "close": 22.77, "volume": 1479157.0}, {"date": "2020-12-15", "close": 23.69, "volume": 1077407.0}, {"date": "2020-12-16", "close": 23.99, "volume": 1306145.0}, {"date": "2020-12-17", "close": 25.67, "volume": 2005004.0}, {"date": "2020-12-18", "close": 25.78, "volume": 3699487.0}, {"date": "2020-12-21", "close": 25.85, "volume": 1179436.0}, {"date": "2020-12-22", "close": 25.72, "volume": 1434729.0}, {"date": "2020-12-23", "close": 26.15, "volume": 1044628.0}, {"date": "2020-12-24", "close": 25.95, "volume": 415046.0}, {"date": "2020-12-28", "close": 24.77, "volume": 1054339.0}, {"date": "2020-12-29", "close": 24.45, "volume": 1026257.0}, {"date": "2020-12-30", "close": 24.92, "volume": 765303.0}, {"date": "2020-12-31", "close": 24.56, "volume": 801806.0}, {"date": "2021-01-04", "close": 24.28, "volume": 1494069.0}, {"date": "2021-01-05", "close": 25.41, "volume": 1222035.0}, {"date": "2021-01-06", "close": 27.33, "volume": 2693838.0}, {"date": "2021-01-07", "close": 27.16, "volume": 1548408.0}, {"date": "2021-01-08", "close": 26.45, "volume": 1365366.0}, {"date": "2021-01-11", "close": 27.04, "volume": 1083505.0}, {"date": "2021-01-12", "close": 28.07, "volume": 1238258.0}, {"date": "2021-01-13", "close": 27.31, "volume": 1080584.0}, {"date": "2021-01-14", "close": 27.09, "volume": 896778.0}, {"date": "2021-01-15", "close": 26.06, "volume": 812798.0}, {"date": "2021-01-19", "close": 26.63, "volume": 1368372.0}, {"date": "2021-01-20", "close": 26.43, "volume": 1080217.0}, {"date": "2021-01-21", "close": 26.12, "volume": 1141661.0}, {"date": "2021-01-22", "close": 25.93, "volume": 1123190.0}, {"date": "2021-01-25", "close": 25.35, "volume": 1475174.0}, {"date": "2021-01-26", "close": 24.72, "volume": 1241001.0}, {"date": "2021-01-27", "close": 23.85, "volume": 1903734.0}, {"date": "2021-01-28", "close": 24.98, "volume": 1569283.0}, {"date": "2021-01-29", "close": 23.91, "volume": 3388339.0}, {"date": "2021-02-01", "close": 26.24, "volume": 2236219.0}, {"date": "2021-02-02", "close": 26.64, "volume": 1496738.0}, {"date": "2021-02-03", "close": 27.02, "volume": 1382835.0}, {"date": "2021-02-04", "close": 27.36, "volume": 924140.0}, {"date": "2021-02-05", "close": 27.26, "volume": 1086597.0}, {"date": "2021-02-08", "close": 28.04, "volume": 975894.0}, {"date": "2021-02-09", "close": 28.23, "volume": 1038984.0}, {"date": "2021-02-10", "close": 28.27, "volume": 1027217.0}, {"date": "2021-02-11", "close": 28.92, "volume": 1126089.0}, {"date": "2021-02-12", "close": 28.7, "volume": 1050156.0}, {"date": "2021-02-16", "close": 29.61, "volume": 871670.0}, {"date": "2021-02-17", "close": 28.86, "volume": 919971.0}, {"date": "2021-02-18", "close": 28.08, "volume": 906017.0}, {"date": "2021-02-19", "close": 29.98, "volume": 1239294.0}, {"date": "2021-02-22", "close": 31.58, "volume": 3133061.0}, {"date": "2021-02-23", "close": 31.22, "volume": 1397556.0}, {"date": "2021-02-24", "close": 32.99, "volume": 1624188.0}, {"date": "2021-02-25", "close": 31.32, "volume": 1721931.0}, {"date": "2021-02-26", "close": 30.94, "volume": 1724491.0}, {"date": "2021-03-01", "close": 31.86, "volume": 1730019.0}, {"date": "2021-03-02", "close": 31.71, "volume": 1602751.0}, {"date": "2021-03-03", "close": 31.0, "volume": 981022.0}, {"date": "2021-03-04", "close": 29.7, "volume": 1697280.0}, {"date": "2021-03-05", "close": 31.14, "volume": 1311116.0}, {"date": "2021-03-08", "close": 31.33, "volume": 1138949.0}, {"date": "2021-03-09", "close": 32.08, "volume": 1013294.0}, {"date": "2021-03-10", "close": 33.28, "volume": 1025542.0}, {"date": "2021-03-11", "close": 33.29, "volume": 931876.0}, {"date": "2021-03-12", "close": 33.3, "volume": 1009339.0}, {"date": "2021-03-15", "close": 33.63, "volume": 1163003.0}, {"date": "2021-03-16", "close": 35.48, "volume": 2637757.0}, {"date": "2021-03-17", "close": 37.98, "volume": 2605901.0}, {"date": "2021-03-18", "close": 38.96, "volume": 4571945.0}, {"date": "2021-03-19", "close": 39.81, "volume": 2991436.0}, {"date": "2021-03-22", "close": 37.77, "volume": 2146568.0}, {"date": "2021-03-23", "close": 35.12, "volume": 2062401.0}, {"date": "2021-03-24", "close": 35.91, "volume": 1548468.0}, {"date": "2021-03-25", "close": 36.32, "volume": 1397221.0}, {"date": "2021-03-26", "close": 38.82, "volume": 2311640.0}, {"date": "2021-03-29", "close": 38.67, "volume": 1833117.0}, {"date": "2021-03-30", "close": 38.14, "volume": 1140881.0}, {"date": "2021-03-31", "close": 37.97, "volume": 1493049.0}, {"date": "2021-04-01", "close": 39.26, "volume": 1455751.0}, {"date": "2021-04-05", "close": 39.62, "volume": 1375279.0}, {"date": "2021-04-06", "close": 39.61, "volume": 1191970.0}, {"date": "2021-04-07", "close": 39.13, "volume": 1136272.0}, {"date": "2021-04-08", "close": 38.8, "volume": 1722812.0}, {"date": "2021-04-09", "close": 39.75, "volume": 1158144.0}, {"date": "2021-04-12", "close": 41.03, "volume": 1669997.0}, {"date": "2021-04-13", "close": 39.75, "volume": 1023372.0}, {"date": "2021-04-14", "close": 40.27, "volume": 1319025.0}, {"date": "2021-04-15", "close": 42.17, "volume": 1880670.0}, {"date": "2021-04-16", "close": 41.99, "volume": 1425732.0}, {"date": "2021-04-19", "close": 41.97, "volume": 1095947.0}, {"date": "2021-04-20", "close": 39.5, "volume": 1484055.0}, {"date": "2021-04-21", "close": 41.29, "volume": 1384341.0}, {"date": "2021-04-22", "close": 39.53, "volume": 1347896.0}, {"date": "2021-04-23", "close": 40.94, "volume": 1544043.0}, {"date": "2021-04-26", "close": 41.58, "volume": 1273456.0}, {"date": "2021-04-27", "close": 42.05, "volume": 988097.0}, {"date": "2021-04-28", "close": 42.14, "volume": 3037247.0}, {"date": "2021-04-29", "close": 44.04, "volume": 1693721.0}, {"date": "2021-04-30", "close": 43.03, "volume": 1715665.0}, {"date": "2021-05-03", "close": 44.75, "volume": 2058568.0}, {"date": "2021-05-04", "close": 45.62, "volume": 1307390.0}, {"date": "2021-05-05", "close": 46.68, "volume": 1236213.0}, {"date": "2021-05-06", "close": 46.43, "volume": 1653059.0}, {"date": "2021-05-07", "close": 46.54, "volume": 1061649.0}, {"date": "2021-05-10", "close": 45.52, "volume": 1662294.0}, {"date": "2021-05-11", "close": 46.93, "volume": 1708792.0}, {"date": "2021-05-12", "close": 44.04, "volume": 1671795.0}, {"date": "2021-05-13", "close": 44.99, "volume": 1146522.0}, {"date": "2021-05-14", "close": 46.79, "volume": 993969.0}, {"date": "2021-05-17", "close": 47.03, "volume": 701566.0}, {"date": "2021-05-18", "close": 45.55, "volume": 1226714.0}, {"date": "2021-05-19", "close": 45.37, "volume": 1141777.0}, {"date": "2021-05-20", "close": 45.67, "volume": 712260.0}, {"date": "2021-05-21", "close": 46.79, "volume": 1501261.0}, {"date": "2021-05-24", "close": 47.75, "volume": 1611002.0}, {"date": "2021-05-25", "close": 47.71, "volume": 1780834.0}, {"date": "2021-05-26", "close": 47.77, "volume": 2037449.0}, {"date": "2021-05-27", "close": 49.24, "volume": 1207352.0}, {"date": "2021-05-28", "close": 48.89, "volume": 997435.0}, {"date": "2021-06-01", "close": 50.94, "volume": 1316537.0}, {"date": "2021-06-02", "close": 49.62, "volume": 996640.0}, {"date": "2021-06-03", "close": 49.73, "volume": 762579.0}, {"date": "2021-06-04", "close": 50.01, "volume": 704935.0}, {"date": "2021-06-07", "close": 48.67, "volume": 918271.0}, {"date": "2021-06-08", "close": 49.62, "volume": 974260.0}, {"date": "2021-06-09", "close": 48.29, "volume": 1096565.0}, {"date": "2021-06-10", "close": 48.25, "volume": 846810.0}, {"date": "2021-06-11", "close": 48.82, "volume": 974456.0}, {"date": "2021-06-14", "close": 47.94, "volume": 1468402.0}, {"date": "2021-06-15", "close": 48.75, "volume": 1636950.0}, {"date": "2021-06-16", "close": 47.69, "volume": 1085859.0}, {"date": "2021-06-17", "close": 44.94, "volume": 2086353.0}, {"date": "2021-06-18", "close": 44.35, "volume": 1772528.0}, {"date": "2021-06-21", "close": 46.18, "volume": 1185983.0}, {"date": "2021-06-22", "close": 46.21, "volume": 1059619.0}, {"date": "2021-06-23", "close": 46.64, "volume": 1037580.0}, {"date": "2021-06-24", "close": 46.98, "volume": 959900.0}, {"date": "2021-06-25", "close": 46.66, "volume": 1713720.0}, {"date": "2021-06-28", "close": 46.48, "volume": 1362688.0}, {"date": "2021-06-29", "close": 46.18, "volume": 951155.0}, {"date": "2021-06-30", "close": 46.26, "volume": 1108967.0}, {"date": "2021-07-01", "close": 46.5, "volume": 2721805.0}, {"date": "2021-07-02", "close": 46.0, "volume": 1198196.0}, {"date": "2021-07-06", "close": 43.78, "volume": 2533693.0}, {"date": "2021-07-07", "close": 44.39, "volume": 1391821.0}, {"date": "2021-07-08", "close": 43.07, "volume": 2105406.0}, {"date": "2021-07-09", "close": 44.59, "volume": 1628210.0}, {"date": "2021-07-12", "close": 45.0, "volume": 642445.0}, {"date": "2021-07-13", "close": 43.87, "volume": 863981.0}, {"date": "2021-07-14", "close": 43.39, "volume": 693361.0}, {"date": "2021-07-15", "close": 42.9, "volume": 869282.0}, {"date": "2021-07-16", "close": 42.3, "volume": 1645221.0}, {"date": "2021-07-19", "close": 40.91, "volume": 1694565.0}, {"date": "2021-07-20", "close": 42.91, "volume": 1660570.0}, {"date": "2021-07-21", "close": 44.32, "volume": 1100890.0}, {"date": "2021-07-22", "close": 43.71, "volume": 704302.0}, {"date": "2021-07-23", "close": 43.41, "volume": 862599.0}, {"date": "2021-07-26", "close": 44.22, "volume": 676187.0}, {"date": "2021-07-27", "close": 44.28, "volume": 1216361.0}, {"date": "2021-07-28", "close": 46.25, "volume": 2608176.0}, {"date": "2021-07-29", "close": 48.09, "volume": 1934404.0}, {"date": "2021-07-30", "close": 47.03, "volume": 1529578.0}, {"date": "2021-08-02", "close": 46.44, "volume": 1350656.0}, {"date": "2021-08-03", "close": 46.96, "volume": 861853.0}, {"date": "2021-08-04", "close": 45.41, "volume": 739653.0}, {"date": "2021-08-05", "close": 46.17, "volume": 640664.0}, {"date": "2021-08-06", "close": 46.46, "volume": 690278.0}, {"date": "2021-08-09", "close": 45.21, "volume": 1076172.0}, {"date": "2021-08-10", "close": 47.38, "volume": 1422198.0}, {"date": "2021-08-11", "close": 48.17, "volume": 890087.0}, {"date": "2021-08-12", "close": 48.14, "volume": 831862.0}, {"date": "2021-08-13", "close": 48.91, "volume": 1268046.0}, {"date": "2021-08-16", "close": 47.7, "volume": 852726.0}, {"date": "2021-08-17", "close": 46.0, "volume": 1073228.0}, {"date": "2021-08-18", "close": 45.43, "volume": 2004149.0}, {"date": "2021-08-19", "close": 43.25, "volume": 2084118.0}, {"date": "2021-08-20", "close": 44.59, "volume": 1579286.0}, {"date": "2021-08-23", "close": 45.27, "volume": 763314.0}, {"date": "2021-08-24", "close": 46.52, "volume": 744475.0}, {"date": "2021-08-25", "close": 47.25, "volume": 636892.0}, {"date": "2021-08-26", "close": 47.87, "volume": 909024.0}, {"date": "2021-08-27", "close": 50.64, "volume": 1869302.0}, {"date": "2021-08-30", "close": 50.53, "volume": 1101793.0}, {"date": "2021-08-31", "close": 49.84, "volume": 1592469.0}, {"date": "2021-09-01", "close": 51.99, "volume": 1472226.0}, {"date": "2021-09-02", "close": 49.19, "volume": 2703245.0}, {"date": "2021-09-03", "close": 48.54, "volume": 1599571.0}, {"date": "2021-09-07", "close": 48.2, "volume": 1053234.0}, {"date": "2021-09-08", "close": 47.44, "volume": 1128982.0}, {"date": "2021-09-09", "close": 47.59, "volume": 745427.0}, {"date": "2021-09-10", "close": 48.13, "volume": 893920.0}, {"date": "2021-09-13", "close": 48.66, "volume": 973662.0}, {"date": "2021-09-14", "close": 48.04, "volume": 895278.0}, {"date": "2021-09-15", "close": 49.75, "volume": 1080722.0}, {"date": "2021-09-16", "close": 48.82, "volume": 898305.0}, {"date": "2021-09-17", "close": 48.49, "volume": 2355022.0}, {"date": "2021-09-20", "close": 45.48, "volume": 2032958.0}, {"date": "2021-09-21", "close": 44.64, "volume": 2057326.0}, {"date": "2021-09-22", "close": 47.3, "volume": 2029289.0}, {"date": "2021-09-23", "close": 49.63, "volume": 1219738.0}, {"date": "2021-09-24", "close": 49.24, "volume": 877173.0}, {"date": "2021-09-27", "close": 50.74, "volume": 1538284.0}, {"date": "2021-09-28", "close": 49.65, "volume": 972944.0}, {"date": "2021-09-29", "close": 49.02, "volume": 817182.0}, {"date": "2021-09-30", "close": 48.25, "volume": 970716.0}, {"date": "2021-10-01", "close": 49.31, "volume": 1196231.0}, {"date": "2021-10-04", "close": 48.72, "volume": 1085274.0}, {"date": "2021-10-05", "close": 50.09, "volume": 1559822.0}, {"date": "2021-10-06", "close": 48.56, "volume": 1117328.0}, {"date": "2021-10-07", "close": 49.58, "volume": 1143917.0}, {"date": "2021-10-08", "close": 49.33, "volume": 593185.0}, {"date": "2021-10-11", "close": 49.85, "volume": 950351.0}, {"date": "2021-10-12", "close": 50.26, "volume": 799534.0}, {"date": "2021-10-13", "close": 49.44, "volume": 743619.0}, {"date": "2021-10-14", "close": 48.66, "volume": 1068218.0}, {"date": "2021-10-15", "close": 49.21, "volume": 1322881.0}, {"date": "2021-10-18", "close": 51.26, "volume": 2246655.0}, {"date": "2021-10-19", "close": 50.64, "volume": 1266876.0}, {"date": "2021-10-20", "close": 52.06, "volume": 1068369.0}, {"date": "2021-10-21", "close": 51.57, "volume": 2102209.0}, {"date": "2021-10-22", "close": 56.4, "volume": 3207817.0}, {"date": "2021-10-25", "close": 58.0, "volume": 1846642.0}, {"date": "2021-10-26", "close": 58.06, "volume": 1495533.0}, {"date": "2021-10-27", "close": 55.14, "volume": 2256724.0}, {"date": "2021-10-28", "close": 56.65, "volume": 1605713.0}, {"date": "2021-10-29", "close": 56.98, "volume": 1401243.0}, {"date": "2021-11-01", "close": 59.07, "volume": 1444487.0}, {"date": "2021-11-02", "close": 58.9, "volume": 1581654.0}, {"date": "2021-11-03", "close": 61.05, "volume": 1581339.0}, {"date": "2021-11-04", "close": 60.97, "volume": 1001169.0}, {"date": "2021-11-05", "close": 62.3, "volume": 1205247.0}, {"date": "2021-11-08", "close": 60.75, "volume": 1297773.0}, {"date": "2021-11-09", "close": 61.81, "volume": 1257004.0}, {"date": "2021-11-10", "close": 59.46, "volume": 1412798.0}, {"date": "2021-11-11", "close": 61.94, "volume": 1497923.0}, {"date": "2021-11-12", "close": 64.42, "volume": 1263611.0}, {"date": "2021-11-15", "close": 63.73, "volume": 1795708.0}, {"date": "2021-11-16", "close": 63.38, "volume": 957700.0}, {"date": "2021-11-17", "close": 62.44, "volume": 1050925.0}, {"date": "2021-11-18", "close": 63.4, "volume": 882717.0}, {"date": "2021-11-19", "close": 60.22, "volume": 1986039.0}, {"date": "2021-11-22", "close": 59.56, "volume": 1729792.0}, {"date": "2021-11-23", "close": 60.2, "volume": 1288049.0}, {"date": "2021-11-24", "close": 60.04, "volume": 1038446.0}, {"date": "2021-11-26", "close": 58.7, "volume": 1021865.0}, {"date": "2021-11-29", "close": 58.17, "volume": 1232338.0}, {"date": "2021-11-30", "close": 54.35, "volume": 2113953.0}, {"date": "2021-12-01", "close": 51.77, "volume": 1958256.0}, {"date": "2021-12-02", "close": 52.5, "volume": 1680962.0}, {"date": "2021-12-03", "close": 52.08, "volume": 1478832.0}, {"date": "2021-12-06", "close": 53.78, "volume": 1464566.0}, {"date": "2021-12-07", "close": 57.2, "volume": 1559493.0}, {"date": "2021-12-08", "close": 58.04, "volume": 1060605.0}, {"date": "2021-12-09", "close": 57.42, "volume": 1440272.0}, {"date": "2021-12-10", "close": 57.69, "volume": 1008038.0}, {"date": "2021-12-13", "close": 53.94, "volume": 2254639.0}, {"date": "2021-12-14", "close": 54.47, "volume": 1955236.0}, {"date": "2021-12-15", "close": 55.43, "volume": 2484618.0}, {"date": "2021-12-16", "close": 55.68, "volume": 2446523.0}, {"date": "2021-12-17", "close": 54.6, "volume": 4134392.0}, {"date": "2021-12-20", "close": 52.72, "volume": 1369589.0}, {"date": "2021-12-21", "close": 55.0, "volume": 1219592.0}, {"date": "2021-12-22", "close": 55.84, "volume": 1091266.0}, {"date": "2021-12-23", "close": 56.67, "volume": 940156.0}, {"date": "2021-12-27", "close": 57.91, "volume": 893785.0}, {"date": "2021-12-28", "close": 57.69, "volume": 922164.0}, {"date": "2021-12-29", "close": 58.27, "volume": 1065305.0}, {"date": "2021-12-30", "close": 57.41, "volume": 1020378.0}, {"date": "2021-12-31", "close": 57.52, "volume": 987949.0}, {"date": "2022-01-03", "close": 55.85, "volume": 1970475.0}, {"date": "2022-01-04", "close": 56.21, "volume": 2387437.0}, {"date": "2022-01-05", "close": 52.69, "volume": 2586257.0}, {"date": "2022-01-06", "close": 52.95, "volume": 2365542.0}, {"date": "2022-01-07", "close": 53.9, "volume": 2025702.0}, {"date": "2022-01-10", "close": 52.88, "volume": 1220679.0}, {"date": "2022-01-11", "close": 53.89, "volume": 1982030.0}, {"date": "2022-01-12", "close": 54.69, "volume": 1395322.0}, {"date": "2022-01-13", "close": 54.82, "volume": 1835581.0}, {"date": "2022-01-14", "close": 55.47, "volume": 1332215.0}, {"date": "2022-01-18", "close": 52.86, "volume": 1554146.0}, {"date": "2022-01-19", "close": 52.18, "volume": 1100214.0}, {"date": "2022-01-20", "close": 50.15, "volume": 1405327.0}, {"date": "2022-01-21", "close": 48.14, "volume": 2354330.0}, {"date": "2022-01-24", "close": 48.74, "volume": 2848261.0}, {"date": "2022-01-25", "close": 49.52, "volume": 2494993.0}, {"date": "2022-01-26", "close": 49.59, "volume": 2366258.0}, {"date": "2022-01-27", "close": 49.4, "volume": 1700969.0}, {"date": "2022-01-28", "close": 47.79, "volume": 4082336.0}, {"date": "2022-01-31", "close": 50.67, "volume": 3385797.0}, {"date": "2022-02-01", "close": 51.22, "volume": 2256145.0}, {"date": "2022-02-02", "close": 50.93, "volume": 1841101.0}, {"date": "2022-02-03", "close": 50.99, "volume": 1938052.0}, {"date": "2022-02-04", "close": 49.95, "volume": 1825728.0}, {"date": "2022-02-07", "close": 48.89, "volume": 1789453.0}, {"date": "2022-02-08", "close": 51.28, "volume": 1806766.0}, {"date": "2022-02-09", "close": 53.33, "volume": 1927515.0}, {"date": "2022-02-10", "close": 52.71, "volume": 3031420.0}, {"date": "2022-02-11", "close": 51.44, "volume": 1955660.0}, {"date": "2022-02-14", "close": 50.35, "volume": 1420540.0}, {"date": "2022-02-15", "close": 52.41, "volume": 2708768.0}, {"date": "2022-02-16", "close": 52.52, "volume": 1260487.0}, {"date": "2022-02-17", "close": 50.09, "volume": 1754567.0}, {"date": "2022-02-18", "close": 49.59, "volume": 1592470.0}, {"date": "2022-02-22", "close": 49.29, "volume": 1919905.0}, {"date": "2022-02-23", "close": 48.36, "volume": 1745991.0}, {"date": "2022-02-24", "close": 48.82, "volume": 2087718.0}, {"date": "2022-02-25", "close": 50.99, "volume": 1467618.0}, {"date": "2022-02-28", "close": 51.51, "volume": 1337488.0}, {"date": "2022-03-01", "close": 48.68, "volume": 1865059.0}, {"date": "2022-03-02", "close": 50.44, "volume": 1310115.0}, {"date": "2022-03-03", "close": 49.0, "volume": 1471565.0}, {"date": "2022-03-04", "close": 47.65, "volume": 1643386.0}, {"date": "2022-03-07", "close": 44.78, "volume": 2608914.0}, {"date": "2022-03-08", "close": 44.61, "volume": 2484911.0}, {"date": "2022-03-09", "close": 47.21, "volume": 2421833.0}, {"date": "2022-03-10", "close": 48.2, "volume": 1641884.0}, {"date": "2022-03-11", "close": 48.67, "volume": 1869530.0}, {"date": "2022-03-14", "close": 51.63, "volume": 2269897.0}, {"date": "2022-03-15", "close": 50.25, "volume": 2622130.0}, {"date": "2022-03-16", "close": 52.82, "volume": 2443697.0}, {"date": "2022-03-17", "close": 51.6, "volume": 2370347.0}, {"date": "2022-03-18", "close": 52.56, "volume": 3172628.0}, {"date": "2022-03-21", "close": 53.17, "volume": 2357170.0}, {"date": "2022-03-22", "close": 53.81, "volume": 1704916.0}, {"date": "2022-03-23", "close": 52.42, "volume": 1227974.0}, {"date": "2022-03-24", "close": 53.01, "volume": 1174363.0}, {"date": "2022-03-25", "close": 52.35, "volume": 1160822.0}, {"date": "2022-03-28", "close": 51.74, "volume": 864758.0}, {"date": "2022-03-29", "close": 53.55, "volume": 1549952.0}, {"date": "2022-03-30", "close": 52.89, "volume": 1521371.0}, {"date": "2022-03-31", "close": 52.28, "volume": 1777832.0}, {"date": "2022-04-01", "close": 53.18, "volume": 1225608.0}, {"date": "2022-04-04", "close": 52.9, "volume": 1762822.0}, {"date": "2022-04-05", "close": 53.54, "volume": 2300562.0}, {"date": "2022-04-06", "close": 54.03, "volume": 2803286.0}, {"date": "2022-04-07", "close": 53.9, "volume": 2861904.0}, {"date": "2022-04-08", "close": 55.28, "volume": 1800433.0}, {"date": "2022-04-11", "close": 54.81, "volume": 1834105.0}, {"date": "2022-04-12", "close": 56.27, "volume": 1715021.0}, {"date": "2022-04-13", "close": 57.42, "volume": 1479485.0}, {"date": "2022-04-14", "close": 58.21, "volume": 1950448.0}, {"date": "2022-04-18", "close": 58.87, "volume": 1240423.0}, {"date": "2022-04-19", "close": 59.73, "volume": 1437951.0}, {"date": "2022-04-20", "close": 59.3, "volume": 1770476.0}, {"date": "2022-04-21", "close": 57.03, "volume": 3255264.0}, {"date": "2022-04-22", "close": 54.84, "volume": 1949888.0}, {"date": "2022-04-25", "close": 53.34, "volume": 2373726.0}, {"date": "2022-04-26", "close": 52.01, "volume": 1660636.0}, {"date": "2022-04-27", "close": 52.22, "volume": 1660926.0}, {"date": "2022-04-28", "close": 53.26, "volume": 2127161.0}, {"date": "2022-04-29", "close": 57.4, "volume": 3345128.0}, {"date": "2022-05-02", "close": 58.86, "volume": 2276399.0}, {"date": "2022-05-03", "close": 61.98, "volume": 3258312.0}, {"date": "2022-05-04", "close": 64.52, "volume": 1869402.0}, {"date": "2022-05-05", "close": 64.19, "volume": 2138632.0}, {"date": "2022-05-06", "close": 63.4, "volume": 2031800.0}, {"date": "2022-05-09", "close": 60.67, "volume": 2066420.0}, {"date": "2022-05-10", "close": 59.54, "volume": 2378364.0}, {"date": "2022-05-11", "close": 59.42, "volume": 1924239.0}, {"date": "2022-05-12", "close": 60.28, "volume": 1866572.0}, {"date": "2022-05-13", "close": 62.5, "volume": 1955289.0}, {"date": "2022-05-16", "close": 62.79, "volume": 1448083.0}, {"date": "2022-05-17", "close": 65.23, "volume": 1409208.0}, {"date": "2022-05-18", "close": 63.0, "volume": 1828660.0}, {"date": "2022-05-19", "close": 63.31, "volume": 1031093.0}, {"date": "2022-05-20", "close": 62.55, "volume": 1436726.0}, {"date": "2022-05-23", "close": 63.62, "volume": 2042192.0}, {"date": "2022-05-24", "close": 62.17, "volume": 2197042.0}, {"date": "2022-05-25", "close": 62.73, "volume": 1306054.0}, {"date": "2022-05-26", "close": 64.51, "volume": 1313524.0}, {"date": "2022-05-27", "close": 66.82, "volume": 2149685.0}, {"date": "2022-05-31", "close": 65.79, "volume": 2146245.0}, {"date": "2022-06-01", "close": 64.32, "volume": 1589609.0}, {"date": "2022-06-02", "close": 66.92, "volume": 2022668.0}, {"date": "2022-06-03", "close": 65.7, "volume": 1100174.0}, {"date": "2022-06-06", "close": 65.15, "volume": 1413406.0}, {"date": "2022-06-07", "close": 66.02, "volume": 1183294.0}, {"date": "2022-06-08", "close": 64.89, "volume": 909937.0}, {"date": "2022-06-09", "close": 64.44, "volume": 1236268.0}, {"date": "2022-06-10", "close": 61.01, "volume": 2008519.0}, {"date": "2022-06-13", "close": 56.81, "volume": 3084394.0}, {"date": "2022-06-14", "close": 57.21, "volume": 2021198.0}, {"date": "2022-06-15", "close": 51.46, "volume": 6009992.0}, {"date": "2022-06-16", "close": 49.29, "volume": 3213192.0}, {"date": "2022-06-17", "close": 48.15, "volume": 4017658.0}, {"date": "2022-06-21", "close": 48.58, "volume": 2407585.0}, {"date": "2022-06-22", "close": 47.14, "volume": 3404342.0}, {"date": "2022-06-23", "close": 45.3, "volume": 2445326.0}, {"date": "2022-06-24", "close": 46.66, "volume": 2925542.0}, {"date": "2022-06-27", "close": 47.23, "volume": 1733338.0}, {"date": "2022-06-28", "close": 47.48, "volume": 2019716.0}, {"date": "2022-06-29", "close": 46.26, "volume": 1761758.0}, {"date": "2022-06-30", "close": 46.28, "volume": 2323869.0}, {"date": "2022-07-01", "close": 45.6, "volume": 1886739.0}, {"date": "2022-07-05", "close": 44.49, "volume": 2083676.0}, {"date": "2022-07-06", "close": 45.05, "volume": 2597251.0}, {"date": "2022-07-07", "close": 47.63, "volume": 2253350.0}, {"date": "2022-07-08", "close": 47.69, "volume": 1524455.0}, {"date": "2022-07-11", "close": 47.19, "volume": 1489709.0}, {"date": "2022-07-12", "close": 46.7, "volume": 1420432.0}, {"date": "2022-07-13", "close": 47.04, "volume": 1395290.0}, {"date": "2022-07-14", "close": 46.44, "volume": 1206185.0}, {"date": "2022-07-15", "close": 46.44, "volume": 926797.0}, {"date": "2022-07-18", "close": 47.35, "volume": 1482153.0}, {"date": "2022-07-19", "close": 48.95, "volume": 1160706.0}, {"date": "2022-07-20", "close": 48.75, "volume": 1114013.0}, {"date": "2022-07-21", "close": 48.53, "volume": 814692.0}, {"date": "2022-07-22", "close": 47.91, "volume": 799036.0}, {"date": "2022-07-25", "close": 49.05, "volume": 1202310.0}, {"date": "2022-07-26", "close": 48.57, "volume": 1003281.0}, {"date": "2022-07-27", "close": 49.46, "volume": 1024682.0}, {"date": "2022-07-28", "close": 49.59, "volume": 1692798.0}, {"date": "2022-07-29", "close": 52.27, "volume": 3052880.0}, {"date": "2022-08-01", "close": 51.69, "volume": 2118447.0}, {"date": "2022-08-02", "close": 51.53, "volume": 1385876.0}, {"date": "2022-08-03", "close": 51.01, "volume": 1272573.0}, {"date": "2022-08-04", "close": 52.17, "volume": 1612159.0}, {"date": "2022-08-05", "close": 52.87, "volume": 1600902.0}, {"date": "2022-08-08", "close": 53.77, "volume": 1497034.0}, {"date": "2022-08-09", "close": 53.54, "volume": 1189065.0}, {"date": "2022-08-10", "close": 54.96, "volume": 1297328.0}, {"date": "2022-08-11", "close": 56.43, "volume": 1144041.0}, {"date": "2022-08-12", "close": 58.1, "volume": 1063124.0}, {"date": "2022-08-15", "close": 57.2, "volume": 1042816.0}, {"date": "2022-08-16", "close": 58.24, "volume": 1087608.0}, {"date": "2022-08-17", "close": 57.58, "volume": 945141.0}, {"date": "2022-08-18", "close": 58.13, "volume": 925274.0}, {"date": "2022-08-19", "close": 56.62, "volume": 1320333.0}, {"date": "2022-08-22", "close": 55.01, "volume": 1115819.0}, {"date": "2022-08-23", "close": 56.27, "volume": 917882.0}, {"date": "2022-08-24", "close": 56.07, "volume": 840761.0}, {"date": "2022-08-25", "close": 58.36, "volume": 1062300.0}, {"date": "2022-08-26", "close": 56.48, "volume": 788217.0}, {"date": "2022-08-29", "close": 55.95, "volume": 868484.0}, {"date": "2022-08-30", "close": 55.16, "volume": 1063803.0}, {"date": "2022-08-31", "close": 54.66, "volume": 1226434.0}, {"date": "2022-09-01", "close": 53.73, "volume": 1237649.0}, {"date": "2022-09-02", "close": 53.41, "volume": 1162328.0}, {"date": "2022-09-06", "close": 52.74, "volume": 1558596.0}, {"date": "2022-09-07", "close": 53.72, "volume": 986506.0}, {"date": "2022-09-08", "close": 54.15, "volume": 957688.0}, {"date": "2022-09-09", "close": 55.41, "volume": 1039503.0}, {"date": "2022-09-12", "close": 55.72, "volume": 1188133.0}, {"date": "2022-09-13", "close": 51.41, "volume": 1885507.0}, {"date": "2022-09-14", "close": 49.77, "volume": 2152547.0}, {"date": "2022-09-15", "close": 48.77, "volume": 2020017.0}, {"date": "2022-09-16", "close": 45.87, "volume": 5016874.0}, {"date": "2022-09-19", "close": 47.78, "volume": 3007767.0}, {"date": "2022-09-20", "close": 45.77, "volume": 3354647.0}, {"date": "2022-09-21", "close": 45.25, "volume": 1904028.0}, {"date": "2022-09-22", "close": 45.24, "volume": 1530152.0}, {"date": "2022-09-23", "close": 44.09, "volume": 1968428.0}, {"date": "2022-09-26", "close": 42.6, "volume": 1492351.0}, {"date": "2022-09-27", "close": 42.45, "volume": 1363805.0}, {"date": "2022-09-28", "close": 43.07, "volume": 2265609.0}, {"date": "2022-09-29", "close": 42.21, "volume": 1622062.0}, {"date": "2022-09-30", "close": 42.88, "volume": 2057917.0}, {"date": "2022-10-03", "close": 45.11, "volume": 2149148.0}, {"date": "2022-10-04", "close": 47.62, "volume": 2138427.0}, {"date": "2022-10-05", "close": 47.48, "volume": 1249680.0}, {"date": "2022-10-06", "close": 46.99, "volume": 1060441.0}, {"date": "2022-10-07", "close": 46.34, "volume": 1089838.0}, {"date": "2022-10-10", "close": 46.97, "volume": 1717705.0}, {"date": "2022-10-11", "close": 46.82, "volume": 1336750.0}, {"date": "2022-10-12", "close": 46.46, "volume": 1096531.0}, {"date": "2022-10-13", "close": 48.03, "volume": 1647769.0}, {"date": "2022-10-14", "close": 46.85, "volume": 1343112.0}, {"date": "2022-10-17", "close": 47.46, "volume": 1702778.0}, {"date": "2022-10-18", "close": 48.84, "volume": 1415037.0}, {"date": "2022-10-19", "close": 47.81, "volume": 1289364.0}, {"date": "2022-10-20", "close": 47.5, "volume": 1347434.0}, {"date": "2022-10-21", "close": 49.49, "volume": 4489954.0}, {"date": "2022-10-24", "close": 47.95, "volume": 1832521.0}, {"date": "2022-10-25", "close": 49.47, "volume": 1464040.0}, {"date": "2022-10-26", "close": 49.52, "volume": 1978859.0}, {"date": "2022-10-27", "close": 52.32, "volume": 2893261.0}, {"date": "2022-10-28", "close": 54.19, "volume": 1980228.0}, {"date": "2022-10-31", "close": 52.95, "volume": 1300886.0}, {"date": "2022-11-01", "close": 54.44, "volume": 1578808.0}, {"date": "2022-11-02", "close": 53.04, "volume": 1578563.0}, {"date": "2022-11-03", "close": 54.7, "volume": 1361010.0}, {"date": "2022-11-04", "close": 57.45, "volume": 1858768.0}, {"date": "2022-11-07", "close": 57.51, "volume": 1197816.0}, {"date": "2022-11-08", "close": 57.78, "volume": 1621927.0}, {"date": "2022-11-09", "close": 55.13, "volume": 1516647.0}, {"date": "2022-11-10", "close": 59.48, "volume": 1845269.0}, {"date": "2022-11-11", "close": 59.31, "volume": 2955350.0}, {"date": "2022-11-14", "close": 60.44, "volume": 1783323.0}, {"date": "2022-11-15", "close": 58.53, "volume": 3532938.0}, {"date": "2022-11-16", "close": 56.43, "volume": 2491718.0}, {"date": "2022-11-17", "close": 56.66, "volume": 1432979.0}, {"date": "2022-11-18", "close": 57.02, "volume": 931871.0}, {"date": "2022-11-21", "close": 56.33, "volume": 1611466.0}, {"date": "2022-11-22", "close": 57.93, "volume": 1315455.0}, {"date": "2022-11-23", "close": 58.03, "volume": 957218.0}, {"date": "2022-11-25", "close": 57.89, "volume": 739024.0}, {"date": "2022-11-28", "close": 56.07, "volume": 754032.0}, {"date": "2022-11-29", "close": 56.8, "volume": 773287.0}, {"date": "2022-11-30", "close": 56.98, "volume": 1340483.0}, {"date": "2022-12-01", "close": 56.54, "volume": 890877.0}, {"date": "2022-12-02", "close": 56.57, "volume": 845049.0}, {"date": "2022-12-05", "close": 55.03, "volume": 957650.0}, {"date": "2022-12-06", "close": 54.96, "volume": 1608699.0}, {"date": "2022-12-07", "close": 55.32, "volume": 1073165.0}, {"date": "2022-12-08", "close": 54.74, "volume": 1205988.0}, {"date": "2022-12-09", "close": 53.78, "volume": 1061042.0}, {"date": "2022-12-12", "close": 54.9, "volume": 1048061.0}, {"date": "2022-12-13", "close": 54.93, "volume": 1604590.0}, {"date": "2022-12-14", "close": 54.24, "volume": 1474356.0}, {"date": "2022-12-15", "close": 51.51, "volume": 1470765.0}, {"date": "2022-12-16", "close": 51.4, "volume": 3377705.0}, {"date": "2022-12-19", "close": 51.26, "volume": 1040945.0}, {"date": "2022-12-20", "close": 51.69, "volume": 918218.0}, {"date": "2022-12-21", "close": 53.22, "volume": 1027214.0}, {"date": "2022-12-22", "close": 52.47, "volume": 892870.0}, {"date": "2022-12-23", "close": 53.51, "volume": 543606.0}, {"date": "2022-12-27", "close": 54.07, "volume": 781918.0}, {"date": "2022-12-28", "close": 53.2, "volume": 583380.0}, {"date": "2022-12-29", "close": 53.51, "volume": 519430.0}, {"date": "2022-12-30", "close": 52.94, "volume": 1058992.0}, {"date": "2023-01-03", "close": 52.37, "volume": 1007638.0}, {"date": "2023-01-04", "close": 53.29, "volume": 1074319.0}, {"date": "2023-01-05", "close": 54.34, "volume": 1683900.0}, {"date": "2023-01-06", "close": 56.19, "volume": 1521122.0}, {"date": "2023-01-09", "close": 56.03, "volume": 1137757.0}, {"date": "2023-01-10", "close": 55.29, "volume": 1240824.0}, {"date": "2023-01-11", "close": 55.65, "volume": 1075315.0}, {"date": "2023-01-12", "close": 56.77, "volume": 1510698.0}, {"date": "2023-01-13", "close": 56.56, "volume": 1069487.0}, {"date": "2023-01-17", "close": 55.41, "volume": 1301506.0}, {"date": "2023-01-18", "close": 55.52, "volume": 1112445.0}, {"date": "2023-01-19", "close": 54.3, "volume": 1182993.0}, {"date": "2023-01-20", "close": 56.39, "volume": 1113919.0}, {"date": "2023-01-23", "close": 57.21, "volume": 1778257.0}, {"date": "2023-01-24", "close": 57.25, "volume": 1117825.0}, {"date": "2023-01-25", "close": 57.4, "volume": 1177358.0}, {"date": "2023-01-26", "close": 58.56, "volume": 1354322.0}, {"date": "2023-01-27", "close": 62.64, "volume": 3164180.0}, {"date": "2023-01-30", "close": 62.73, "volume": 1989034.0}, {"date": "2023-01-31", "close": 64.59, "volume": 1544206.0}, {"date": "2023-02-01", "close": 63.79, "volume": 1763866.0}, {"date": "2023-02-02", "close": 63.06, "volume": 1197622.0}, {"date": "2023-02-03", "close": 63.26, "volume": 1538114.0}, {"date": "2023-02-06", "close": 62.38, "volume": 940259.0}, {"date": "2023-02-07", "close": 62.51, "volume": 894253.0}, {"date": "2023-02-08", "close": 60.96, "volume": 1015234.0}, {"date": "2023-02-09", "close": 60.09, "volume": 937953.0}, {"date": "2023-02-10", "close": 61.79, "volume": 1291130.0}, {"date": "2023-02-13", "close": 62.63, "volume": 1041819.0}, {"date": "2023-02-14", "close": 61.96, "volume": 1068199.0}, {"date": "2023-02-15", "close": 62.21, "volume": 1497837.0}, {"date": "2023-02-16", "close": 62.17, "volume": 948002.0}, {"date": "2023-02-17", "close": 61.25, "volume": 864016.0}, {"date": "2023-02-21", "close": 60.48, "volume": 1757826.0}, {"date": "2023-02-22", "close": 60.17, "volume": 1475231.0}, {"date": "2023-02-23", "close": 60.2, "volume": 1031898.0}, {"date": "2023-02-24", "close": 59.67, "volume": 1360263.0}, {"date": "2023-02-27", "close": 59.68, "volume": 1179644.0}, {"date": "2023-02-28", "close": 57.75, "volume": 2404890.0}, {"date": "2023-03-01", "close": 58.84, "volume": 1954877.0}, {"date": "2023-03-02", "close": 59.0, "volume": 2176835.0}, {"date": "2023-03-03", "close": 60.2, "volume": 2947666.0}, {"date": "2023-03-06", "close": 57.78, "volume": 1695800.0}, {"date": "2023-03-07", "close": 56.8, "volume": 1165019.0}, {"date": "2023-03-08", "close": 57.21, "volume": 946366.0}, {"date": "2023-03-09", "close": 54.92, "volume": 1373893.0}, {"date": "2023-03-10", "close": 53.2, "volume": 1421347.0}, {"date": "2023-03-13", "close": 51.51, "volume": 1485105.0}, {"date": "2023-03-14", "close": 52.45, "volume": 1203060.0}, {"date": "2023-03-15", "close": 50.2, "volume": 1766786.0}, {"date": "2023-03-16", "close": 52.0, "volume": 1596025.0}, {"date": "2023-03-17", "close": 51.22, "volume": 4315574.0}, {"date": "2023-03-20", "close": 52.07, "volume": 1350080.0}, {"date": "2023-03-21", "close": 52.89, "volume": 1174020.0}, {"date": "2023-03-22", "close": 51.51, "volume": 1269375.0}, {"date": "2023-03-23", "close": 51.17, "volume": 1154326.0}, {"date": "2023-03-24", "close": 51.84, "volume": 876250.0}, {"date": "2023-03-27", "close": 52.28, "volume": 1246378.0}, {"date": "2023-03-28", "close": 53.35, "volume": 1023347.0}, {"date": "2023-03-29", "close": 54.44, "volume": 989952.0}, {"date": "2023-03-30", "close": 54.4, "volume": 1291131.0}, {"date": "2023-03-31", "close": 55.5, "volume": 1107007.0}, {"date": "2023-04-03", "close": 56.56, "volume": 1356327.0}, {"date": "2023-04-04", "close": 55.67, "volume": 1718103.0}, {"date": "2023-04-05", "close": 56.62, "volume": 1889346.0}, {"date": "2023-04-06", "close": 56.5, "volume": 1443512.0}, {"date": "2023-04-10", "close": 57.42, "volume": 1397514.0}, {"date": "2023-04-11", "close": 57.6, "volume": 1146137.0}, {"date": "2023-04-12", "close": 57.83, "volume": 1396277.0}, {"date": "2023-04-13", "close": 57.77, "volume": 1481669.0}, {"date": "2023-04-14", "close": 56.81, "volume": 1152583.0}, {"date": "2023-04-17", "close": 57.19, "volume": 958984.0}, {"date": "2023-04-18", "close": 56.57, "volume": 1115041.0}, {"date": "2023-04-19", "close": 56.52, "volume": 858395.0}, {"date": "2023-04-20", "close": 55.87, "volume": 844229.0}, {"date": "2023-04-21", "close": 55.62, "volume": 1000439.0}, {"date": "2023-04-24", "close": 56.62, "volume": 927688.0}, {"date": "2023-04-25", "close": 54.46, "volume": 1726258.0}, {"date": "2023-04-26", "close": 53.13, "volume": 1615287.0}, {"date": "2023-04-27", "close": 54.67, "volume": 1665403.0}, {"date": "2023-04-28", "close": 55.4, "volume": 3899314.0}, {"date": "2023-05-01", "close": 54.97, "volume": 1477157.0}, {"date": "2023-05-02", "close": 54.35, "volume": 1329653.0}, {"date": "2023-05-03", "close": 53.89, "volume": 1282647.0}, {"date": "2023-05-04", "close": 53.6, "volume": 1653888.0}, {"date": "2023-05-05", "close": 55.0, "volume": 1331483.0}, {"date": "2023-05-08", "close": 54.77, "volume": 2269210.0}, {"date": "2023-05-09", "close": 54.66, "volume": 1691019.0}, {"date": "2023-05-10", "close": 53.82, "volume": 1042188.0}, {"date": "2023-05-11", "close": 52.9, "volume": 1515188.0}, {"date": "2023-05-12", "close": 52.52, "volume": 1384044.0}, {"date": "2023-05-15", "close": 53.07, "volume": 1182446.0}, {"date": "2023-05-16", "close": 51.64, "volume": 1386656.0}, {"date": "2023-05-17", "close": 52.92, "volume": 1112258.0}, {"date": "2023-05-18", "close": 54.35, "volume": 1100848.0}, {"date": "2023-05-19", "close": 54.12, "volume": 986456.0}, {"date": "2023-05-22", "close": 54.09, "volume": 722461.0}, {"date": "2023-05-23", "close": 54.03, "volume": 643101.0}, {"date": "2023-05-24", "close": 52.75, "volume": 929584.0}, {"date": "2023-05-25", "close": 49.84, "volume": 2460476.0}, {"date": "2023-05-26", "close": 50.58, "volume": 1495145.0}, {"date": "2023-05-30", "close": 49.18, "volume": 1560533.0}, {"date": "2023-05-31", "close": 47.31, "volume": 1813061.0}, {"date": "2023-06-01", "close": 48.37, "volume": 1412379.0}, {"date": "2023-06-02", "close": 51.35, "volume": 1516475.0}, {"date": "2023-06-05", "close": 50.44, "volume": 883182.0}, {"date": "2023-06-06", "close": 51.42, "volume": 969488.0}, {"date": "2023-06-07", "close": 53.68, "volume": 1033312.0}, {"date": "2023-06-08", "close": 51.71, "volume": 1136630.0}, {"date": "2023-06-09", "close": 51.51, "volume": 1344577.0}, {"date": "2023-06-12", "close": 51.71, "volume": 834127.0}, {"date": "2023-06-13", "close": 52.29, "volume": 913835.0}, {"date": "2023-06-14", "close": 51.69, "volume": 998738.0}, {"date": "2023-06-15", "close": 52.42, "volume": 1202947.0}, {"date": "2023-06-16", "close": 52.36, "volume": 2276926.0}, {"date": "2023-06-20", "close": 48.9, "volume": 3101298.0}, {"date": "2023-06-21", "close": 48.32, "volume": 1107859.0}, {"date": "2023-06-22", "close": 47.67, "volume": 1661757.0}, {"date": "2023-06-23", "close": 48.24, "volume": 1589807.0}, {"date": "2023-06-26", "close": 49.19, "volume": 1307400.0}, {"date": "2023-06-27", "close": 49.51, "volume": 1004754.0}, {"date": "2023-06-28", "close": 50.17, "volume": 888346.0}, {"date": "2023-06-29", "close": 51.89, "volume": 1237588.0}, {"date": "2023-06-30", "close": 51.39, "volume": 1422771.0}, {"date": "2023-07-03", "close": 52.4, "volume": 652712.0}, {"date": "2023-07-05", "close": 51.1, "volume": 947121.0}, {"date": "2023-07-06", "close": 51.21, "volume": 945535.0}, {"date": "2023-07-07", "close": 52.95, "volume": 1405163.0}, {"date": "2023-07-10", "close": 52.74, "volume": 1011372.0}, {"date": "2023-07-11", "close": 53.3, "volume": 930438.0}, {"date": "2023-07-12", "close": 55.6, "volume": 1949100.0}, {"date": "2023-07-13", "close": 55.86, "volume": 1340645.0}, {"date": "2023-07-14", "close": 54.07, "volume": 976077.0}, {"date": "2023-07-17", "close": 53.24, "volume": 979659.0}, {"date": "2023-07-18", "close": 54.29, "volume": 1047019.0}, {"date": "2023-07-19", "close": 54.78, "volume": 1243613.0}, {"date": "2023-07-20", "close": 55.32, "volume": 2124613.0}, {"date": "2023-07-21", "close": 55.86, "volume": 2121545.0}, {"date": "2023-07-24", "close": 54.15, "volume": 1455586.0}, {"date": "2023-07-25", "close": 56.61, "volume": 1559317.0}, {"date": "2023-07-26", "close": 55.53, "volume": 1247098.0}, {"date": "2023-07-27", "close": 55.73, "volume": 3945380.0}, {"date": "2023-07-28", "close": 57.98, "volume": 2937549.0}, {"date": "2023-07-31", "close": 57.68, "volume": 2365353.0}, {"date": "2023-08-01", "close": 57.86, "volume": 2061818.0}, {"date": "2023-08-02", "close": 58.18, "volume": 1755384.0}, {"date": "2023-08-03", "close": 58.88, "volume": 2042282.0}, {"date": "2023-08-04", "close": 58.72, "volume": 1817965.0}, {"date": "2023-08-07", "close": 58.76, "volume": 1292730.0}, {"date": "2023-08-08", "close": 58.95, "volume": 1288240.0}, {"date": "2023-08-09", "close": 58.54, "volume": 1711058.0}, {"date": "2023-08-10", "close": 58.41, "volume": 1302881.0}, {"date": "2023-08-11", "close": 57.84, "volume": 889789.0}, {"date": "2023-08-14", "close": 58.0, "volume": 1049791.0}, {"date": "2023-08-15", "close": 55.21, "volume": 1666148.0}, {"date": "2023-08-16", "close": 55.24, "volume": 1131986.0}, {"date": "2023-08-17", "close": 56.11, "volume": 1030622.0}, {"date": "2023-08-18", "close": 56.48, "volume": 1155546.0}, {"date": "2023-08-21", "close": 56.68, "volume": 971449.0}, {"date": "2023-08-22", "close": 56.32, "volume": 895644.0}, {"date": "2023-08-23", "close": 56.44, "volume": 761616.0}, {"date": "2023-08-24", "close": 56.6, "volume": 880688.0}, {"date": "2023-08-25", "close": 58.04, "volume": 1430582.0}, {"date": "2023-08-28", "close": 58.25, "volume": 840679.0}, {"date": "2023-08-29", "close": 58.95, "volume": 947281.0}, {"date": "2023-08-30", "close": 58.88, "volume": 975910.0}, {"date": "2023-08-31", "close": 58.02, "volume": 1252986.0}, {"date": "2023-09-01", "close": 51.98, "volume": 8552984.0}, {"date": "2023-09-05", "close": 51.11, "volume": 3498357.0}, {"date": "2023-09-06", "close": 49.98, "volume": 1860060.0}, {"date": "2023-09-07", "close": 49.61, "volume": 2282827.0}, {"date": "2023-09-08", "close": 50.44, "volume": 2664203.0}, {"date": "2023-09-11", "close": 50.08, "volume": 1227767.0}, {"date": "2023-09-12", "close": 50.16, "volume": 931280.0}, {"date": "2023-09-13", "close": 50.14, "volume": 1530689.0}, {"date": "2023-09-14", "close": 50.39, "volume": 1485152.0}, {"date": "2023-09-15", "close": 49.95, "volume": 2160631.0}, {"date": "2023-09-18", "close": 49.82, "volume": 1263326.0}, {"date": "2023-09-19", "close": 49.4, "volume": 1467773.0}, {"date": "2023-09-20", "close": 48.61, "volume": 1122775.0}, {"date": "2023-09-21", "close": 47.18, "volume": 1411859.0}, {"date": "2023-09-22", "close": 46.64, "volume": 1122410.0}, {"date": "2023-09-25", "close": 46.74, "volume": 1315060.0}, {"date": "2023-09-26", "close": 45.96, "volume": 1652706.0}, {"date": "2023-09-27", "close": 47.9, "volume": 2569802.0}, {"date": "2023-09-28", "close": 48.5, "volume": 1569626.0}, {"date": "2023-09-29", "close": 49.98, "volume": 2303062.0}, {"date": "2023-10-02", "close": 48.87, "volume": 1945865.0}, {"date": "2023-10-03", "close": 48.57, "volume": 1409455.0}, {"date": "2023-10-04", "close": 47.65, "volume": 1343269.0}, {"date": "2023-10-05", "close": 46.85, "volume": 1001302.0}, {"date": "2023-10-06", "close": 46.95, "volume": 1202626.0}, {"date": "2023-10-09", "close": 47.51, "volume": 1250827.0}, {"date": "2023-10-10", "close": 48.65, "volume": 1051111.0}, {"date": "2023-10-11", "close": 49.45, "volume": 1573671.0}, {"date": "2023-10-12", "close": 48.37, "volume": 732786.0}, {"date": "2023-10-13", "close": 48.12, "volume": 950530.0}, {"date": "2023-10-16", "close": 47.97, "volume": 1186495.0}, {"date": "2023-10-17", "close": 48.7, "volume": 1039192.0}, {"date": "2023-10-18", "close": 47.95, "volume": 901523.0}, {"date": "2023-10-19", "close": 47.18, "volume": 1092669.0}, {"date": "2023-10-20", "close": 46.18, "volume": 1092823.0}, {"date": "2023-10-23", "close": 45.61, "volume": 1125309.0}, {"date": "2023-10-24", "close": 45.57, "volume": 1145910.0}, {"date": "2023-10-25", "close": 44.94, "volume": 1517156.0}, {"date": "2023-10-26", "close": 46.3, "volume": 1772159.0}, {"date": "2023-10-27", "close": 42.12, "volume": 3307252.0}, {"date": "2023-10-30", "close": 42.48, "volume": 1882580.0}, {"date": "2023-10-31", "close": 42.72, "volume": 1387916.0}, {"date": "2023-11-01", "close": 42.33, "volume": 1778694.0}, {"date": "2023-11-02", "close": 43.82, "volume": 1124838.0}, {"date": "2023-11-03", "close": 44.66, "volume": 964283.0}, {"date": "2023-11-06", "close": 43.91, "volume": 870913.0}, {"date": "2023-11-07", "close": 43.31, "volume": 789560.0}, {"date": "2023-11-08", "close": 43.07, "volume": 1083189.0}, {"date": "2023-11-09", "close": 42.86, "volume": 855683.0}, {"date": "2023-11-10", "close": 43.77, "volume": 778234.0}, {"date": "2023-11-13", "close": 43.75, "volume": 736797.0}, {"date": "2023-11-14", "close": 46.96, "volume": 1397659.0}, {"date": "2023-11-15", "close": 46.95, "volume": 1002373.0}, {"date": "2023-11-16", "close": 46.04, "volume": 847460.0}, {"date": "2023-11-17", "close": 46.95, "volume": 1550657.0}, {"date": "2023-11-20", "close": 47.05, "volume": 1325755.0}, {"date": "2023-11-21", "close": 46.79, "volume": 1106301.0}, {"date": "2023-11-22", "close": 47.17, "volume": 1207878.0}, {"date": "2023-11-24", "close": 47.44, "volume": 411853.0}, {"date": "2023-11-27", "close": 46.99, "volume": 847499.0}, {"date": "2023-11-28", "close": 46.87, "volume": 691606.0}, {"date": "2023-11-29", "close": 46.93, "volume": 1185067.0}, {"date": "2023-11-30", "close": 47.14, "volume": 1219169.0}, {"date": "2023-12-01", "close": 48.34, "volume": 1407564.0}, {"date": "2023-12-04", "close": 50.19, "volume": 2112484.0}, {"date": "2023-12-05", "close": 49.04, "volume": 1378344.0}, {"date": "2023-12-06", "close": 49.43, "volume": 3013131.0}, {"date": "2023-12-07", "close": 49.69, "volume": 1077782.0}, {"date": "2023-12-08", "close": 49.98, "volume": 1719866.0}, {"date": "2023-12-11", "close": 49.89, "volume": 1127520.0}, {"date": "2023-12-12", "close": 47.98, "volume": 1201075.0}, {"date": "2023-12-13", "close": 50.0, "volume": 1407868.0}, {"date": "2023-12-14", "close": 52.89, "volume": 3216681.0}, {"date": "2023-12-15", "close": 52.7, "volume": 3418930.0}, {"date": "2023-12-18", "close": 52.52, "volume": 1070830.0}, {"date": "2023-12-19", "close": 53.23, "volume": 1449350.0}, {"date": "2023-12-20", "close": 52.15, "volume": 1092530.0}, {"date": "2023-12-21", "close": 52.68, "volume": 594851.0}, {"date": "2023-12-22", "close": 53.9, "volume": 981409.0}, {"date": "2023-12-26", "close": 55.15, "volume": 755557.0}, {"date": "2023-12-27", "close": 55.05, "volume": 1041401.0}, {"date": "2023-12-28", "close": 54.43, "volume": 449389.0}, {"date": "2023-12-29", "close": 53.95, "volume": 766309.0}, {"date": "2024-01-02", "close": 54.27, "volume": 779310.0}, {"date": "2024-01-03", "close": 52.93, "volume": 775693.0}, {"date": "2024-01-04", "close": 52.27, "volume": 938617.0}, {"date": "2024-01-05", "close": 52.62, "volume": 1286162.0}, {"date": "2024-01-08", "close": 53.27, "volume": 833202.0}, {"date": "2024-01-09", "close": 52.39, "volume": 917573.0}, {"date": "2024-01-10", "close": 52.35, "volume": 1002421.0}, {"date": "2024-01-11", "close": 51.87, "volume": 825103.0}, {"date": "2024-01-12", "close": 51.76, "volume": 627312.0}, {"date": "2024-01-16", "close": 51.22, "volume": 1109628.0}, {"date": "2024-01-17", "close": 50.37, "volume": 631965.0}, {"date": "2024-01-18", "close": 50.7, "volume": 917588.0}, {"date": "2024-01-19", "close": 51.05, "volume": 885115.0}, {"date": "2024-01-22", "close": 51.62, "volume": 1117861.0}, {"date": "2024-01-23", "close": 51.68, "volume": 1404048.0}, {"date": "2024-01-24", "close": 50.8, "volume": 1391830.0}, {"date": "2024-01-25", "close": 51.75, "volume": 1692822.0}, {"date": "2024-01-26", "close": 55.15, "volume": 2864924.0}, {"date": "2024-01-29", "close": 56.04, "volume": 1392227.0}, {"date": "2024-01-30", "close": 53.48, "volume": 2716190.0}, {"date": "2024-01-31", "close": 52.07, "volume": 1231855.0}, {"date": "2024-02-01", "close": 52.61, "volume": 1103040.0}, {"date": "2024-02-02", "close": 51.35, "volume": 1654021.0}, {"date": "2024-02-05", "close": 49.83, "volume": 1039054.0}, {"date": "2024-02-06", "close": 50.63, "volume": 1001053.0}, {"date": "2024-02-07", "close": 50.78, "volume": 676152.0}, {"date": "2024-02-08", "close": 51.12, "volume": 818538.0}, {"date": "2024-02-09", "close": 51.28, "volume": 568419.0}, {"date": "2024-02-12", "close": 52.45, "volume": 812811.0}, {"date": "2024-02-13", "close": 50.61, "volume": 1093568.0}, {"date": "2024-02-14", "close": 50.91, "volume": 673142.0}, {"date": "2024-02-15", "close": 52.77, "volume": 1130689.0}, {"date": "2024-02-16", "close": 52.55, "volume": 894904.0}, {"date": "2024-02-20", "close": 51.15, "volume": 1204844.0}, {"date": "2024-02-21", "close": 51.86, "volume": 703593.0}, {"date": "2024-02-22", "close": 52.31, "volume": 783689.0}, {"date": "2024-02-23", "close": 52.59, "volume": 745982.0}, {"date": "2024-02-26", "close": 52.25, "volume": 632294.0}, {"date": "2024-02-27", "close": 52.23, "volume": 840526.0}, {"date": "2024-02-28", "close": 52.67, "volume": 820570.0}, {"date": "2024-02-29", "close": 53.8, "volume": 1258013.0}, {"date": "2024-03-01", "close": 54.67, "volume": 1059032.0}, {"date": "2024-03-04", "close": 55.77, "volume": 1094029.0}, {"date": "2024-03-05", "close": 55.42, "volume": 903179.0}, {"date": "2024-03-06", "close": 55.48, "volume": 626199.0}, {"date": "2024-03-07", "close": 57.3, "volume": 1195503.0}, {"date": "2024-03-08", "close": 56.81, "volume": 850707.0}, {"date": "2024-03-11", "close": 56.67, "volume": 752409.0}, {"date": "2024-03-12", "close": 56.41, "volume": 915554.0}, {"date": "2024-03-13", "close": 57.9, "volume": 1157471.0}, {"date": "2024-03-14", "close": 57.63, "volume": 792262.0}, {"date": "2024-03-15", "close": 58.25, "volume": 2140632.0}, {"date": "2024-03-18", "close": 56.88, "volume": 1255106.0}, {"date": "2024-03-19", "close": 55.96, "volume": 1432859.0}, {"date": "2024-03-20", "close": 57.07, "volume": 1726997.0}, {"date": "2024-03-21", "close": 57.15, "volume": 1220319.0}, {"date": "2024-03-22", "close": 56.56, "volume": 1123406.0}, {"date": "2024-03-25", "close": 56.72, "volume": 1038089.0}, {"date": "2024-03-26", "close": 57.15, "volume": 1585846.0}, {"date": "2024-03-27", "close": 58.25, "volume": 610667.0}, {"date": "2024-03-28", "close": 58.8, "volume": 930636.0}, {"date": "2024-04-01", "close": 59.67, "volume": 975497.0}, {"date": "2024-04-02", "close": 59.33, "volume": 879396.0}, {"date": "2024-04-03", "close": 59.43, "volume": 877807.0}, {"date": "2024-04-04", "close": 58.83, "volume": 913287.0}, {"date": "2024-04-05", "close": 58.66, "volume": 616807.0}, {"date": "2024-04-08", "close": 58.38, "volume": 506930.0}, {"date": "2024-04-09", "close": 58.72, "volume": 498424.0}, {"date": "2024-04-10", "close": 56.43, "volume": 880374.0}, {"date": "2024-04-11", "close": 56.15, "volume": 1008487.0}, {"date": "2024-04-12", "close": 54.43, "volume": 838298.0}, {"date": "2024-04-15", "close": 54.0, "volume": 999944.0}, {"date": "2024-04-16", "close": 53.52, "volume": 766806.0}, {"date": "2024-04-17", "close": 53.18, "volume": 778475.0}, {"date": "2024-04-18", "close": 53.17, "volume": 699947.0}, {"date": "2024-04-19", "close": 53.59, "volume": 688843.0}, {"date": "2024-04-22", "close": 53.84, "volume": 731650.0}, {"date": "2024-04-23", "close": 53.56, "volume": 650840.0}, {"date": "2024-04-24", "close": 53.07, "volume": 802724.0}, {"date": "2024-04-25", "close": 52.82, "volume": 996771.0}, {"date": "2024-04-26", "close": 53.48, "volume": 2022077.0}, {"date": "2024-04-29", "close": 53.54, "volume": 1378123.0}, {"date": "2024-04-30", "close": 52.28, "volume": 1232608.0}, {"date": "2024-05-01", "close": 52.06, "volume": 1326043.0}, {"date": "2024-05-02", "close": 53.29, "volume": 1006595.0}, {"date": "2024-05-03", "close": 53.63, "volume": 950804.0}, {"date": "2024-05-06", "close": 54.68, "volume": 759060.0}, {"date": "2024-05-07", "close": 56.0, "volume": 930627.0}, {"date": "2024-05-08", "close": 55.39, "volume": 763533.0}, {"date": "2024-05-09", "close": 55.91, "volume": 965055.0}, {"date": "2024-05-10", "close": 55.31, "volume": 557798.0}, {"date": "2024-05-13", "close": 55.66, "volume": 678265.0}, {"date": "2024-05-14", "close": 56.52, "volume": 573511.0}, {"date": "2024-05-15", "close": 56.63, "volume": 738569.0}, {"date": "2024-05-16", "close": 56.41, "volume": 657939.0}, {"date": "2024-05-17", "close": 56.15, "volume": 670096.0}, {"date": "2024-05-20", "close": 56.69, "volume": 900393.0}, {"date": "2024-05-21", "close": 55.83, "volume": 651074.0}, {"date": "2024-05-22", "close": 54.43, "volume": 775264.0}, {"date": "2024-05-23", "close": 53.81, "volume": 999847.0}, {"date": "2024-05-24", "close": 54.4, "volume": 540955.0}, {"date": "2024-05-28", "close": 53.75, "volume": 731216.0}, {"date": "2024-05-29", "close": 52.26, "volume": 1097675.0}, {"date": "2024-05-30", "close": 53.3, "volume": 764079.0}, {"date": "2024-05-31", "close": 53.76, "volume": 1014323.0}, {"date": "2024-06-03", "close": 51.83, "volume": 1149471.0}, {"date": "2024-06-04", "close": 50.74, "volume": 1017791.0}, {"date": "2024-06-05", "close": 50.85, "volume": 942211.0}, {"date": "2024-06-06", "close": 50.21, "volume": 1059010.0}, {"date": "2024-06-07", "close": 50.07, "volume": 841116.0}, {"date": "2024-06-10", "close": 50.19, "volume": 836298.0}, {"date": "2024-06-11", "close": 50.63, "volume": 986961.0}, {"date": "2024-06-12", "close": 51.08, "volume": 929763.0}, {"date": "2024-06-13", "close": 51.37, "volume": 874517.0}, {"date": "2024-06-14", "close": 49.97, "volume": 948376.0}, {"date": "2024-06-17", "close": 49.69, "volume": 1063533.0}, {"date": "2024-06-18", "close": 49.49, "volume": 978808.0}, {"date": "2024-06-20", "close": 49.23, "volume": 1025449.0}, {"date": "2024-06-21", "close": 49.06, "volume": 3560153.0}, {"date": "2024-06-24", "close": 49.34, "volume": 1020617.0}, {"date": "2024-06-25", "close": 47.62, "volume": 1046158.0}, {"date": "2024-06-26", "close": 48.09, "volume": 1690193.0}, {"date": "2024-06-27", "close": 47.63, "volume": 1570820.0}, {"date": "2024-06-28", "close": 47.15, "volume": 2605687.0}, {"date": "2024-07-01", "close": 46.52, "volume": 1568929.0}, {"date": "2024-07-02", "close": 46.17, "volume": 1315518.0}, {"date": "2024-07-03", "close": 46.27, "volume": 746929.0}, {"date": "2024-07-05", "close": 45.72, "volume": 1947967.0}, {"date": "2024-07-08", "close": 46.0, "volume": 1157526.0}, {"date": "2024-07-09", "close": 45.54, "volume": 1063859.0}, {"date": "2024-07-10", "close": 46.44, "volume": 1015502.0}, {"date": "2024-07-11", "close": 47.58, "volume": 1546550.0}, {"date": "2024-07-12", "close": 48.16, "volume": 1008037.0}, {"date": "2024-07-15", "close": 48.41, "volume": 912997.0}, {"date": "2024-07-16", "close": 50.21, "volume": 1068627.0}, {"date": "2024-07-17", "close": 50.19, "volume": 980278.0}, {"date": "2024-07-18", "close": 49.55, "volume": 970681.0}, {"date": "2024-07-19", "close": 48.11, "volume": 906753.0}, {"date": "2024-07-22", "close": 48.23, "volume": 1071889.0}, {"date": "2024-07-23", "close": 48.05, "volume": 1052185.0}, {"date": "2024-07-24", "close": 47.22, "volume": 1081663.0}, {"date": "2024-07-25", "close": 48.04, "volume": 1652813.0}, {"date": "2024-07-26", "close": 44.59, "volume": 4566635.0}, {"date": "2024-07-29", "close": 44.58, "volume": 3614786.0}, {"date": "2024-07-30", "close": 45.35, "volume": 1831761.0}, {"date": "2024-07-31", "close": 45.61, "volume": 2408747.0}, {"date": "2024-08-01", "close": 44.44, "volume": 1211952.0}, {"date": "2024-08-02", "close": 42.97, "volume": 1798124.0}, {"date": "2024-08-05", "close": 41.42, "volume": 2389491.0}, {"date": "2024-08-06", "close": 41.55, "volume": 1344500.0}, {"date": "2024-08-07", "close": 40.98, "volume": 1145365.0}, {"date": "2024-08-08", "close": 41.03, "volume": 1111759.0}, {"date": "2024-08-09", "close": 40.65, "volume": 917307.0}, {"date": "2024-08-12", "close": 40.5, "volume": 1165465.0}, {"date": "2024-08-13", "close": 41.17, "volume": 1204711.0}, {"date": "2024-08-14", "close": 40.72, "volume": 1427305.0}, {"date": "2024-08-15", "close": 42.04, "volume": 943326.0}, {"date": "2024-08-16", "close": 42.57, "volume": 1281462.0}, {"date": "2024-08-19", "close": 43.11, "volume": 1145923.0}, {"date": "2024-08-20", "close": 42.76, "volume": 1142107.0}, {"date": "2024-08-21", "close": 43.42, "volume": 895933.0}, {"date": "2024-08-22", "close": 42.77, "volume": 668619.0}, {"date": "2024-08-23", "close": 44.45, "volume": 824207.0}, {"date": "2024-08-26", "close": 44.38, "volume": 841735.0}, {"date": "2024-08-27", "close": 44.25, "volume": 935235.0}, {"date": "2024-08-28", "close": 43.19, "volume": 975830.0}, {"date": "2024-08-29", "close": 43.55, "volume": 580165.0}, {"date": "2024-08-30", "close": 43.67, "volume": 917673.0}, {"date": "2024-09-03", "close": 42.14, "volume": 976576.0}, {"date": "2024-09-04", "close": 42.65, "volume": 903371.0}, {"date": "2024-09-05", "close": 42.27, "volume": 879517.0}, {"date": "2024-09-06", "close": 41.59, "volume": 724655.0}, {"date": "2024-09-09", "close": 41.35, "volume": 963411.0}, {"date": "2024-09-10", "close": 40.38, "volume": 1139370.0}, {"date": "2024-09-11", "close": 40.82, "volume": 1325635.0}, {"date": "2024-09-12", "close": 41.82, "volume": 1077786.0}, {"date": "2024-09-13", "close": 42.96, "volume": 1222551.0}, {"date": "2024-09-16", "close": 43.09, "volume": 1148566.0}, {"date": "2024-09-17", "close": 43.52, "volume": 955944.0}, {"date": "2024-09-18", "close": 43.07, "volume": 1261051.0}, {"date": "2024-09-19", "close": 44.92, "volume": 1769788.0}, {"date": "2024-09-20", "close": 44.1, "volume": 5637627.0}, {"date": "2024-09-23", "close": 44.52, "volume": 2037363.0}, {"date": "2024-09-24", "close": 46.0, "volume": 1657700.0}, {"date": "2024-09-25", "close": 45.36, "volume": 918187.0}, {"date": "2024-09-26", "close": 48.52, "volume": 1933266.0}, {"date": "2024-09-27", "close": 48.97, "volume": 1776655.0}, {"date": "2024-09-30", "close": 47.98, "volume": 1822478.0}, {"date": "2024-10-01", "close": 47.62, "volume": 1082808.0}, {"date": "2024-10-02", "close": 47.04, "volume": 802444.0}, {"date": "2024-10-03", "close": 47.06, "volume": 920517.0}, {"date": "2024-10-04", "close": 47.98, "volume": 747586.0}, {"date": "2024-10-07", "close": 47.96, "volume": 719889.0}, {"date": "2024-10-08", "close": 46.33, "volume": 990911.0}, {"date": "2024-10-09", "close": 46.85, "volume": 889205.0}, {"date": "2024-10-10", "close": 47.12, "volume": 1408969.0}, {"date": "2024-10-11", "close": 47.41, "volume": 891252.0}, {"date": "2024-10-14", "close": 47.54, "volume": 1001777.0}, {"date": "2024-10-15", "close": 46.44, "volume": 1031960.0}, {"date": "2024-10-16", "close": 47.13, "volume": 1106633.0}, {"date": "2024-10-17", "close": 47.41, "volume": 881839.0}, {"date": "2024-10-18", "close": 47.0, "volume": 1119873.0}, {"date": "2024-10-21", "close": 45.73, "volume": 847222.0}, {"date": "2024-10-22", "close": 45.76, "volume": 1115194.0}, {"date": "2024-10-23", "close": 45.1, "volume": 1258451.0}, {"date": "2024-10-24", "close": 45.04, "volume": 2229669.0}, {"date": "2024-10-25", "close": 41.43, "volume": 4433972.0}, {"date": "2024-10-28", "close": 41.71, "volume": 1773328.0}, {"date": "2024-10-29", "close": 40.89, "volume": 1639165.0}, {"date": "2024-10-30", "close": 41.13, "volume": 1193338.0}, {"date": "2024-10-31", "close": 41.03, "volume": 1701661.0}, {"date": "2024-11-01", "close": 40.86, "volume": 1336983.0}, {"date": "2024-11-04", "close": 41.99, "volume": 1787462.0}, {"date": "2024-11-05", "close": 41.77, "volume": 1726180.0}, {"date": "2024-11-06", "close": 43.62, "volume": 2682796.0}, {"date": "2024-11-07", "close": 43.1, "volume": 2212966.0}, {"date": "2024-11-08", "close": 44.29, "volume": 4563374.0}, {"date": "2024-11-11", "close": 44.15, "volume": 1729681.0}, {"date": "2024-11-12", "close": 43.03, "volume": 1508095.0}, {"date": "2024-11-13", "close": 42.89, "volume": 1293309.0}, {"date": "2024-11-14", "close": 41.82, "volume": 1322461.0}, {"date": "2024-11-15", "close": 41.39, "volume": 1100348.0}, {"date": "2024-11-18", "close": 41.46, "volume": 976036.0}, {"date": "2024-11-19", "close": 40.91, "volume": 893251.0}, {"date": "2024-11-20", "close": 40.81, "volume": 837142.0}, {"date": "2024-11-21", "close": 42.02, "volume": 1130689.0}, {"date": "2024-11-22", "close": 42.87, "volume": 821148.0}, {"date": "2024-11-25", "close": 43.59, "volume": 1358146.0}, {"date": "2024-11-26", "close": 42.06, "volume": 897102.0}, {"date": "2024-11-27", "close": 42.7, "volume": 1000610.0}, {"date": "2024-11-29", "close": 42.59, "volume": 855713.0}, {"date": "2024-12-02", "close": 43.45, "volume": 1109912.0}, {"date": "2024-12-03", "close": 42.4, "volume": 1180158.0}, {"date": "2024-12-04", "close": 41.87, "volume": 924744.0}, {"date": "2024-12-05", "close": 41.01, "volume": 920414.0}, {"date": "2024-12-06", "close": 41.27, "volume": 970471.0}, {"date": "2024-12-09", "close": 42.19, "volume": 1737397.0}, {"date": "2024-12-10", "close": 39.07, "volume": 3503942.0}, {"date": "2024-12-11", "close": 38.14, "volume": 2984902.0}, {"date": "2024-12-12", "close": 38.09, "volume": 2158500.0}, {"date": "2024-12-13", "close": 37.31, "volume": 2965336.0}, {"date": "2024-12-16", "close": 35.34, "volume": 3137787.0}, {"date": "2024-12-17", "close": 35.47, "volume": 3033088.0}, {"date": "2024-12-18", "close": 34.1, "volume": 2003930.0}, {"date": "2024-12-19", "close": 33.43, "volume": 1994821.0}, {"date": "2024-12-20", "close": 33.45, "volume": 6063466.0}, {"date": "2024-12-23", "close": 33.13, "volume": 1863629.0}, {"date": "2024-12-24", "close": 33.43, "volume": 533950.0}, {"date": "2024-12-26", "close": 33.48, "volume": 1193755.0}, {"date": "2024-12-27", "close": 33.77, "volume": 1605485.0}, {"date": "2024-12-30", "close": 33.15, "volume": 1337333.0}, {"date": "2024-12-31", "close": 33.8, "volume": 1257866.0}, {"date": "2025-01-02", "close": 33.52, "volume": 1765941.0}, {"date": "2025-01-03", "close": 32.36, "volume": 1779686.0}, {"date": "2025-01-06", "close": 32.67, "volume": 1719538.0}, {"date": "2025-01-07", "close": 32.13, "volume": 1388758.0}, {"date": "2025-01-08", "close": 31.79, "volume": 1552579.0}, {"date": "2025-01-10", "close": 31.0, "volume": 1365242.0}, {"date": "2025-01-13", "close": 31.71, "volume": 1388930.0}, {"date": "2025-01-14", "close": 32.72, "volume": 1684692.0}, {"date": "2025-01-15", "close": 33.52, "volume": 1214162.0}, {"date": "2025-01-16", "close": 33.48, "volume": 1045371.0}, {"date": "2025-01-17", "close": 33.77, "volume": 936831.0}, {"date": "2025-01-21", "close": 34.41, "volume": 1236862.0}, {"date": "2025-01-22", "close": 33.57, "volume": 900879.0}, {"date": "2025-01-23", "close": 33.44, "volume": 1150054.0}, {"date": "2025-01-24", "close": 32.73, "volume": 1260301.0}, {"date": "2025-01-27", "close": 33.11, "volume": 1688063.0}, {"date": "2025-01-28", "close": 32.6, "volume": 1318315.0}, {"date": "2025-01-29", "close": 32.65, "volume": 1275821.0}, {"date": "2025-01-30", "close": 32.14, "volume": 1847749.0}, {"date": "2025-01-31", "close": 29.29, "volume": 4860055.0}, {"date": "2025-02-03", "close": 27.75, "volume": 3130873.0}, {"date": "2025-02-04", "close": 27.72, "volume": 2329101.0}, {"date": "2025-02-05", "close": 26.71, "volume": 2845862.0}, {"date": "2025-02-06", "close": 28.46, "volume": 5102198.0}, {"date": "2025-02-07", "close": 28.22, "volume": 1565426.0}, {"date": "2025-02-10", "close": 28.15, "volume": 1503058.0}, {"date": "2025-02-11", "close": 28.6, "volume": 1174084.0}, {"date": "2025-02-12", "close": 27.98, "volume": 3824443.0}, {"date": "2025-02-13", "close": 27.87, "volume": 1541309.0}, {"date": "2025-02-14", "close": 27.68, "volume": 1526440.0}, {"date": "2025-02-18", "close": 28.37, "volume": 1306599.0}, {"date": "2025-02-19", "close": 27.68, "volume": 1197261.0}, {"date": "2025-02-20", "close": 27.56, "volume": 1195076.0}, {"date": "2025-02-21", "close": 26.86, "volume": 1374244.0}, {"date": "2025-02-24", "close": 26.54, "volume": 1513994.0}, {"date": "2025-02-25", "close": 26.63, "volume": 1345649.0}, {"date": "2025-02-26", "close": 25.79, "volume": 1911743.0}, {"date": "2025-02-27", "close": 25.06, "volume": 1630994.0}, {"date": "2025-02-28", "close": 25.39, "volume": 2347913.0}, {"date": "2025-03-03", "close": 23.87, "volume": 2295939.0}, {"date": "2025-03-04", "close": 23.57, "volume": 1897898.0}, {"date": "2025-03-05", "close": 25.19, "volume": 2276667.0}, {"date": "2025-03-06", "close": 24.83, "volume": 2284196.0}, {"date": "2025-03-07", "close": 24.4, "volume": 3427783.0}, {"date": "2025-03-10", "close": 24.07, "volume": 2094005.0}, {"date": "2025-03-11", "close": 24.65, "volume": 2625623.0}, {"date": "2025-03-12", "close": 23.36, "volume": 2043789.0}, {"date": "2025-03-13", "close": 23.8, "volume": 1725104.0}, {"date": "2025-03-14", "close": 24.64, "volume": 1529552.0}, {"date": "2025-03-17", "close": 24.91, "volume": 1649143.0}, {"date": "2025-03-18", "close": 25.09, "volume": 1304900.0}, {"date": "2025-03-19", "close": 25.31, "volume": 2045860.0}, {"date": "2025-03-20", "close": 24.88, "volume": 1500290.0}, {"date": "2025-03-21", "close": 24.99, "volume": 5361902.0}, {"date": "2025-03-24", "close": 25.34, "volume": 1664175.0}, {"date": "2025-03-25", "close": 24.73, "volume": 1359968.0}, {"date": "2025-03-26", "close": 24.76, "volume": 1228109.0}, {"date": "2025-03-27", "close": 25.25, "volume": 1495406.0}, {"date": "2025-03-28", "close": 24.57, "volume": 1473963.0}, {"date": "2025-03-31", "close": 24.24, "volume": 2008373.0}, {"date": "2025-04-01", "close": 23.79, "volume": 1375689.0}, {"date": "2025-04-02", "close": 24.7, "volume": 1077856.0}, {"date": "2025-04-03", "close": 22.06, "volume": 2144860.0}, {"date": "2025-04-04", "close": 20.1, "volume": 3100723.0}, {"date": "2025-04-07", "close": 19.17, "volume": 3317966.0}, {"date": "2025-04-08", "close": 17.96, "volume": 2698702.0}, {"date": "2025-04-09", "close": 21.98, "volume": 4405084.0}, {"date": "2025-04-10", "close": 19.64, "volume": 2812438.0}, {"date": "2025-04-11", "close": 20.43, "volume": 2495674.0}, {"date": "2025-04-14", "close": 20.88, "volume": 1561197.0}, {"date": "2025-04-15", "close": 20.25, "volume": 1042998.0}, {"date": "2025-04-16", "close": 20.37, "volume": 1106950.0}, {"date": "2025-04-17", "close": 20.89, "volume": 1363099.0}, {"date": "2025-04-21", "close": 20.89, "volume": 1307182.0}, {"date": "2025-04-22", "close": 21.61, "volume": 1914485.0}, {"date": "2025-04-23", "close": 21.12, "volume": 1958888.0}, {"date": "2025-04-24", "close": 22.23, "volume": 1412810.0}, {"date": "2025-04-25", "close": 22.0, "volume": 1098474.0}, {"date": "2025-04-28", "close": 21.87, "volume": 1673470.0}, {"date": "2025-04-29", "close": 22.03, "volume": 1772112.0}, {"date": "2025-04-30", "close": 21.62, "volume": 1620150.0}, {"date": "2025-05-01", "close": 21.65, "volume": 2369594.0}, {"date": "2025-05-02", "close": 22.2, "volume": 4142890.0}, {"date": "2025-05-05", "close": 20.64, "volume": 2044950.0}, {"date": "2025-05-06", "close": 20.47, "volume": 2070064.0}, {"date": "2025-05-07", "close": 20.39, "volume": 1516440.0}, {"date": "2025-05-08", "close": 21.41, "volume": 1642996.0}, {"date": "2025-05-09", "close": 21.33, "volume": 1214510.0}, {"date": "2025-05-12", "close": 22.86, "volume": 1922425.0}, {"date": "2025-05-13", "close": 22.51, "volume": 1567445.0}, {"date": "2025-05-14", "close": 22.04, "volume": 1554162.0}, {"date": "2025-05-15", "close": 21.09, "volume": 2005706.0}, {"date": "2025-05-16", "close": 21.13, "volume": 1340649.0}, {"date": "2025-05-19", "close": 20.68, "volume": 1193958.0}, {"date": "2025-05-20", "close": 20.42, "volume": 1229989.0}, {"date": "2025-05-21", "close": 19.59, "volume": 1555357.0}, {"date": "2025-05-22", "close": 19.53, "volume": 1221051.0}, {"date": "2025-05-23", "close": 19.35, "volume": 1694401.0}, {"date": "2025-05-27", "close": 20.4, "volume": 1638695.0}, {"date": "2025-05-28", "close": 19.88, "volume": 1396453.0}, {"date": "2025-05-29", "close": 20.13, "volume": 1434644.0}, {"date": "2025-05-30", "close": 19.41, "volume": 3337704.0}, {"date": "2025-06-02", "close": 19.17, "volume": 2071040.0}, {"date": "2025-06-03", "close": 20.23, "volume": 1984322.0}, {"date": "2025-06-04", "close": 20.12, "volume": 1330297.0}, {"date": "2025-06-05", "close": 20.03, "volume": 1721348.0}, {"date": "2025-06-06", "close": 19.96, "volume": 2912908.0}, {"date": "2025-06-09", "close": 20.97, "volume": 2742512.0}, {"date": "2025-06-10", "close": 21.93, "volume": 2076461.0}, {"date": "2025-06-11", "close": 21.8, "volume": 2178847.0}, {"date": "2025-06-12", "close": 21.05, "volume": 1840924.0}, {"date": "2025-06-13", "close": 20.38, "volume": 1528309.0}, {"date": "2025-06-16", "close": 20.3, "volume": 1513074.0}, {"date": "2025-06-17", "close": 19.74, "volume": 2018668.0}, {"date": "2025-06-18", "close": 19.43, "volume": 1626689.0}, {"date": "2025-06-20", "close": 19.32, "volume": 3114781.0}, {"date": "2025-06-23", "close": 19.63, "volume": 1518177.0}, {"date": "2025-06-24", "close": 20.36, "volume": 2276026.0}, {"date": "2025-06-25", "close": 19.84, "volume": 1355454.0}, {"date": "2025-06-26", "close": 20.22, "volume": 1186494.0}, {"date": "2025-06-27", "close": 20.43, "volume": 1828446.0}, {"date": "2025-06-30", "close": 20.09, "volume": 1730480.0}, {"date": "2025-07-01", "close": 21.39, "volume": 3054936.0}, {"date": "2025-07-02", "close": 21.97, "volume": 1785582.0}, {"date": "2025-07-03", "close": 21.92, "volume": 979270.0}, {"date": "2025-07-07", "close": 21.07, "volume": 1952948.0}, {"date": "2025-07-08", "close": 22.22, "volume": 2798002.0}, {"date": "2025-07-09", "close": 22.18, "volume": 3682950.0}, {"date": "2025-07-10", "close": 22.64, "volume": 3839337.0}, {"date": "2025-07-11", "close": 21.88, "volume": 2320725.0}, {"date": "2025-07-14", "close": 21.77, "volume": 2375476.0}, {"date": "2025-07-15", "close": 20.74, "volume": 2179152.0}, {"date": "2025-07-16", "close": 20.45, "volume": 2000807.0}, {"date": "2025-07-17", "close": 20.88, "volume": 1848055.0}, {"date": "2025-07-18", "close": 20.38, "volume": 2336416.0}, {"date": "2025-07-21", "close": 20.49, "volume": 2665962.0}, {"date": "2025-07-22", "close": 21.49, "volume": 2534713.0}, {"date": "2025-07-23", "close": 21.84, "volume": 2087128.0}, {"date": "2025-07-24", "close": 20.72, "volume": 3488997.0}, {"date": "2025-07-25", "close": 21.26, "volume": 2439491.0}, {"date": "2025-07-28", "close": 20.83, "volume": 3215453.0}, {"date": "2025-07-29", "close": 21.89, "volume": 5642103.0}, {"date": "2025-07-30", "close": 19.3, "volume": 4813937.0}, {"date": "2025-07-31", "close": 18.94, "volume": 3540541.0}, {"date": "2025-08-01", "close": 18.23, "volume": 3691280.0}, {"date": "2025-08-04", "close": 18.56, "volume": 3334475.0}, {"date": "2025-08-05", "close": 19.01, "volume": 3147035.0}, {"date": "2025-08-06", "close": 18.41, "volume": 2971016.0}, {"date": "2025-08-07", "close": 19.23, "volume": 3471248.0}, {"date": "2025-08-08", "close": 18.92, "volume": 2217036.0}, {"date": "2025-08-11", "close": 18.73, "volume": 2889456.0}, {"date": "2025-08-12", "close": 19.75, "volume": 2723699.0}, {"date": "2025-08-13", "close": 21.38, "volume": 3065381.0}, {"date": "2025-08-14", "close": 21.59, "volume": 2866845.0}, {"date": "2025-08-15", "close": 21.3, "volume": 1871687.0}, {"date": "2025-08-18", "close": 21.28, "volume": 2049572.0}, {"date": "2025-08-19", "close": 21.29, "volume": 1625961.0}, {"date": "2025-08-20", "close": 21.28, "volume": 1406299.0}, {"date": "2025-08-21", "close": 21.03, "volume": 1127678.0}, {"date": "2025-08-22", "close": 23.17, "volume": 2351034.0}, {"date": "2025-08-25", "close": 22.95, "volume": 1976283.0}, {"date": "2025-08-26", "close": 23.22, "volume": 2894384.0}, {"date": "2025-08-27", "close": 23.29, "volume": 2699361.0}, {"date": "2025-08-28", "close": 22.86, "volume": 1719944.0}, {"date": "2025-08-29", "close": 23.66, "volume": 1714790.0}, {"date": "2025-09-02", "close": 23.53, "volume": 1466002.0}, {"date": "2025-09-03", "close": 23.33, "volume": 1789142.0}, {"date": "2025-09-04", "close": 24.08, "volume": 3357291.0}, {"date": "2025-09-05", "close": 25.31, "volume": 3085312.0}, {"date": "2025-09-08", "close": 25.03, "volume": 2663196.0}, {"date": "2025-09-09", "close": 25.37, "volume": 3100946.0}, {"date": "2025-09-10", "close": 25.51, "volume": 3363037.0}, {"date": "2025-09-11", "close": 26.93, "volume": 3737220.0}, {"date": "2025-09-12", "close": 26.38, "volume": 2179175.0}, {"date": "2025-09-15", "close": 25.37, "volume": 2715977.0}, {"date": "2025-09-16", "close": 25.4, "volume": 2945362.0}, {"date": "2025-09-17", "close": 25.14, "volume": 2529780.0}, {"date": "2025-09-18", "close": 24.97, "volume": 2158531.0}, {"date": "2025-09-19", "close": 24.15, "volume": 3854507.0}, {"date": "2025-09-22", "close": 23.16, "volume": 2698487.0}, {"date": "2025-09-23", "close": 22.69, "volume": 2213624.0}, {"date": "2025-09-24", "close": 23.46, "volume": 3339520.0}, {"date": "2025-09-25", "close": 22.84, "volume": 2039826.0}, {"date": "2025-09-26", "close": 23.96, "volume": 3261116.0}, {"date": "2025-09-29", "close": 24.44, "volume": 2705186.0}, {"date": "2025-09-30", "close": 24.99, "volume": 2457873.0}, {"date": "2025-10-01", "close": 25.62, "volume": 2712849.0}, {"date": "2025-10-02", "close": 25.19, "volume": 2596382.0}, {"date": "2025-10-03", "close": 25.76, "volume": 2256866.0}, {"date": "2025-10-06", "close": 25.93, "volume": 1949800.0}, {"date": "2025-10-07", "close": 24.73, "volume": 3905931.0}, {"date": "2025-10-08", "close": 25.61, "volume": 1725885.0}, {"date": "2025-10-09", "close": 24.85, "volume": 2386376.0}, {"date": "2025-10-10", "close": 22.28, "volume": 2360656.0}, {"date": "2025-10-13", "close": 23.89, "volume": 2770466.0}, {"date": "2025-10-14", "close": 24.53, "volume": 2286897.0}, {"date": "2025-10-15", "close": 24.23, "volume": 1431571.0}, {"date": "2025-10-16", "close": 23.92, "volume": 1410094.0}, {"date": "2025-10-17", "close": 23.41, "volume": 1542512.0}, {"date": "2025-10-20", "close": 23.25, "volume": 1472884.0}, {"date": "2025-10-21", "close": 23.4, "volume": 1909728.0}, {"date": "2025-10-22", "close": 22.67, "volume": 1901310.0}, {"date": "2025-10-23", "close": 23.98, "volume": 2452715.0}, {"date": "2025-10-24", "close": 24.06, "volume": 2008953.0}, {"date": "2025-10-27", "close": 24.02, "volume": 2786921.0}, {"date": "2025-10-28", "close": 21.03, "volume": 8867008.0}, {"date": "2025-10-29", "close": 21.39, "volume": 4719617.0}, {"date": "2025-10-30", "close": 20.77, "volume": 3059849.0}, {"date": "2025-10-31", "close": 20.7, "volume": 2290834.0}, {"date": "2025-11-03", "close": 20.05, "volume": 3235702.0}, {"date": "2025-11-04", "close": 19.56, "volume": 2754531.0}, {"date": "2025-11-05", "close": 19.57, "volume": 2820329.0}, {"date": "2025-11-06", "close": 19.12, "volume": 2458599.0}, {"date": "2025-11-07", "close": 19.4, "volume": 3189122.0}, {"date": "2025-11-10", "close": 19.35, "volume": 2354166.0}, {"date": "2025-11-11", "close": 19.6, "volume": 2238692.0}, {"date": "2025-11-12", "close": 19.91, "volume": 2461128.0}, {"date": "2025-11-13", "close": 20.77, "volume": 2863315.0}, {"date": "2025-11-14", "close": 20.12, "volume": 1940991.0}, {"date": "2025-11-17", "close": 19.2, "volume": 2874685.0}, {"date": "2025-11-18", "close": 19.24, "volume": 2828183.0}, {"date": "2025-11-19", "close": 18.83, "volume": 2985303.0}, {"date": "2025-11-20", "close": 18.46, "volume": 3426353.0}, {"date": "2025-11-21", "close": 19.78, "volume": 2828583.0}, {"date": "2025-11-24", "close": 19.81, "volume": 2477520.0}, {"date": "2025-11-25", "close": 20.3, "volume": 2113943.0}, {"date": "2025-11-26", "close": 20.77, "volume": 2117732.0}, {"date": "2025-11-28", "close": 21.1, "volume": 1020604.0}, {"date": "2025-12-01", "close": 21.57, "volume": 3683039.0}, {"date": "2025-12-02", "close": 21.24, "volume": 2105295.0}, {"date": "2025-12-03", "close": 21.45, "volume": 2133470.0}, {"date": "2025-12-04", "close": 20.44, "volume": 2255331.0}, {"date": "2025-12-05", "close": 20.46, "volume": 2598337.0}, {"date": "2025-12-08", "close": 20.1, "volume": 2660672.0}, {"date": "2025-12-09", "close": 20.36, "volume": 1729193.0}, {"date": "2025-12-10", "close": 21.57, "volume": 2825351.0}, {"date": "2025-12-11", "close": 22.32, "volume": 3199761.0}, {"date": "2025-12-12", "close": 22.18, "volume": 1977147.0}, {"date": "2025-12-15", "close": 21.52, "volume": 5083588.0}, {"date": "2025-12-16", "close": 20.42, "volume": 2877349.0}, {"date": "2025-12-17", "close": 20.31, "volume": 2302664.0}, {"date": "2025-12-18", "close": 20.57, "volume": 2402876.0}, {"date": "2025-12-19", "close": 20.39, "volume": 2493772.0}, {"date": "2025-12-22", "close": 20.7, "volume": 1577811.0}, {"date": "2025-12-23", "close": 20.47, "volume": 2336645.0}, {"date": "2025-12-24", "close": 20.61, "volume": 634355.0}, {"date": "2025-12-26", "close": 20.89, "volume": 1080496.0}, {"date": "2025-12-29", "close": 21.02, "volume": 1409150.0}, {"date": "2025-12-30", "close": 20.96, "volume": 1257270.0}, {"date": "2025-12-31", "close": 20.83, "volume": 2076671.0}, {"date": "2026-01-02", "close": 21.55, "volume": 1409188.0}, {"date": "2026-01-05", "close": 21.35, "volume": 2491256.0}, {"date": "2026-01-06", "close": 22.32, "volume": 3489774.0}, {"date": "2026-01-07", "close": 21.43, "volume": 2579139.0}, {"date": "2026-01-08", "close": 22.56, "volume": 3122770.0}, {"date": "2026-01-09", "close": 23.86, "volume": 6859945.0}, {"date": "2026-01-12", "close": 23.27, "volume": 2820479.0}, {"date": "2026-01-13", "close": 23.35, "volume": 2547984.0}, {"date": "2026-01-14", "close": 23.9, "volume": 2601963.0}, {"date": "2026-01-15", "close": 23.63, "volume": 1711133.0}, {"date": "2026-01-16", "close": 23.41, "volume": 1344381.0}, {"date": "2026-01-20", "close": 22.55, "volume": 3619809.0}, {"date": "2026-01-21", "close": 23.84, "volume": 3306896.0}, {"date": "2026-01-22", "close": 24.46, "volume": 4344364.0}, {"date": "2026-01-23", "close": 24.0, "volume": 2487958.0}, {"date": "2026-01-26", "close": 23.6, "volume": 2281986.0}, {"date": "2026-01-27", "close": 22.87, "volume": 3403366.0}, {"date": "2026-01-28", "close": 22.74, "volume": 4078850.0}, {"date": "2026-01-29", "close": 22.34, "volume": 5288649.0}, {"date": "2026-01-30", "close": 20.81, "volume": 9142530.0}, {"date": "2026-02-02", "close": 22.17, "volume": 4287393.0}, {"date": "2026-02-03", "close": 22.93, "volume": 4287906.0}, {"date": "2026-02-04", "close": 25.44, "volume": 5764497.0}, {"date": "2026-02-05", "close": 23.41, "volume": 3444369.0}, {"date": "2026-02-06", "close": 24.83, "volume": 3657265.0}, {"date": "2026-02-09", "close": 24.56, "volume": 2837504.0}, {"date": "2026-02-10", "close": 25.98, "volume": 3100156.0}, {"date": "2026-02-11", "close": 26.32, "volume": 3905102.0}, {"date": "2026-02-12", "close": 25.68, "volume": 3447885.0}, {"date": "2026-02-13", "close": 25.88, "volume": 2522003.0}, {"date": "2026-02-17", "close": 23.87, "volume": 2713219.0}, {"date": "2026-02-18", "close": 24.92, "volume": 3227469.0}, {"date": "2026-02-19", "close": 24.28, "volume": 2143138.0}, {"date": "2026-02-20", "close": 24.34, "volume": 3945189.0}, {"date": "2026-02-23", "close": 23.5, "volume": 1760876.0}, {"date": "2026-02-24", "close": 24.29, "volume": 2198420.0}, {"date": "2026-02-25", "close": 24.01, "volume": 3683679.0}, {"date": "2026-02-26", "close": 23.91, "volume": 2071773.0}, {"date": "2026-02-27", "close": 25.37, "volume": 3030116.0}, {"date": "2026-03-02", "close": 25.41, "volume": 3804974.0}, {"date": "2026-03-03", "close": 24.35, "volume": 2554391.0}, {"date": "2026-03-04", "close": 24.47, "volume": 3145154.0}, {"date": "2026-03-05", "close": 24.62, "volume": 5014292.0}, {"date": "2026-03-06", "close": 23.37, "volume": 3564780.0}, {"date": "2026-03-09", "close": 23.8, "volume": 4175865.0}, {"date": "2026-03-10", "close": 23.53, "volume": 2617362.0}, {"date": "2026-03-11", "close": 23.77, "volume": 2977816.0}, {"date": "2026-03-12", "close": 26.01, "volume": 4897109.0}, {"date": "2026-03-13", "close": 24.73, "volume": 2857034.0}, {"date": "2026-03-16", "close": 24.28, "volume": 1965161.0}, {"date": "2026-03-17", "close": 25.78, "volume": 2823373.0}, {"date": "2026-03-18", "close": 26.31, "volume": 2834882.0}, {"date": "2026-03-19", "close": 25.6, "volume": 2529386.0}, {"date": "2026-03-20", "close": 23.77, "volume": 3911359.0}, {"date": "2026-03-23", "close": 25.26, "volume": 2766168.0}, {"date": "2026-03-24", "close": 27.59, "volume": 2592659.0}, {"date": "2026-03-25", "close": 28.04, "volume": 3253780.0}, {"date": "2026-03-26", "close": 28.6, "volume": 2906743.0}, {"date": "2026-03-27", "close": 29.01, "volume": 3577915.0}, {"date": "2026-03-30", "close": 28.88, "volume": 3228471.0}, {"date": "2026-03-31", "close": 29.73, "volume": 3559381.0}, {"date": "2026-04-01", "close": 29.24, "volume": 3070300.0}, {"date": "2026-04-02", "close": 28.57, "volume": 2219373.0}, {"date": "2026-04-06", "close": 29.23, "volume": 3008437.0}, {"date": "2026-04-07", "close": 30.14, "volume": 2409249.0}, {"date": "2026-04-08", "close": 28.95, "volume": 4279643.0}, {"date": "2026-04-09", "close": 28.4, "volume": 2781819.0}, {"date": "2026-04-10", "close": 28.95, "volume": 2481755.0}, {"date": "2026-04-13", "close": 29.43, "volume": 1785234.0}, {"date": "2026-04-14", "close": 28.17, "volume": 2406863.0}, {"date": "2026-04-15", "close": 27.76, "volume": 1720123.0}, {"date": "2026-04-16", "close": 27.98, "volume": 2070334.0}, {"date": "2026-04-17", "close": 26.09, "volume": 3310743.0}, {"date": "2026-04-20", "close": 26.88, "volume": 3183910.0}, {"date": "2026-04-21", "close": 27.17, "volume": 2150800.0}, {"date": "2026-04-22", "close": 26.9, "volume": 2092926.0}, {"date": "2026-04-23", "close": 26.22, "volume": 1781596.0}, {"date": "2026-04-24", "close": 26.77, "volume": 1624540.0}, {"date": "2026-04-27", "close": 26.83, "volume": 1523345.0}, {"date": "2026-04-28", "close": 26.76, "volume": 1343983.0}, {"date": "2026-04-29", "close": 27.38, "volume": 1283656.0}, {"date": "2026-04-30", "close": 28.48, "volume": 1716090.0}, {"date": "2026-05-01", "close": 28.61, "volume": 2035013.0}, {"date": "2026-05-04", "close": 28.69, "volume": 2094925.0}, {"date": "2026-05-05", "close": 28.71, "volume": 2530125.0}, {"date": "2026-05-06", "close": 28.8, "volume": 2854042.0}, {"date": "2026-05-07", "close": 26.76, "volume": 2512290.0}, {"date": "2026-05-08", "close": 26.84, "volume": 2869517.0}, {"date": "2026-05-11", "close": 28.42, "volume": 2223965.0}, {"date": "2026-05-12", "close": 27.59, "volume": 2870363.0}, {"date": "2026-05-13", "close": 28.39, "volume": 2156354.0}, {"date": "2026-05-14", "close": 27.74, "volume": 1784174.0}, {"date": "2026-05-15", "close": 26.78, "volume": 2120036.0}, {"date": "2026-05-18", "close": 27.07, "volume": 1780296.0}, {"date": "2026-05-19", "close": 25.96, "volume": 1890233.0}, {"date": "2026-05-20", "close": 26.31, "volume": 1924692.0}, {"date": "2026-05-21", "close": 26.02, "volume": 1557732.0}, {"date": "2026-05-22", "close": 26.03, "volume": 1431915.0}, {"date": "2026-05-26", "close": 26.13, "volume": 1550674.0}, {"date": "2026-05-27", "close": 26.02, "volume": 2242741.0}, {"date": "2026-05-28", "close": 26.75, "volume": 1914415.0}, {"date": "2026-05-29", "close": 25.87, "volume": 2986853.0}, {"date": "2026-06-01", "close": 25.74, "volume": 2516041.0}, {"date": "2026-06-02", "close": 25.93, "volume": 2016041.0}, {"date": "2026-06-03", "close": 25.76, "volume": 1355610.0}, {"date": "2026-06-04", "close": 24.93, "volume": 2009935.0}, {"date": "2026-06-05", "close": 24.54, "volume": 1848104.0}, {"date": "2026-06-08", "close": 24.28, "volume": 1549350.0}, {"date": "2026-06-09", "close": 24.51, "volume": 2456499.0}, {"date": "2026-06-10", "close": 23.92, "volume": 1788719.0}, {"date": "2026-06-11", "close": 24.2, "volume": 1304322.0}, {"date": "2026-06-12", "close": 25.13, "volume": 1954950.0}, {"date": "2026-06-15", "close": 25.3, "volume": 1833523.0}, {"date": "2026-06-16", "close": 23.81, "volume": 9694664.0}, {"date": "2026-06-17", "close": 23.0, "volume": 4499609.0}, {"date": "2026-06-18", "close": 22.01, "volume": 5015831.0}, {"date": "2026-06-22", "close": 21.54, "volume": 3736469.0}, {"date": "2026-06-23", "close": 21.46, "volume": 4411311.0}, {"date": "2026-06-24", "close": 20.99, "volume": 3815452.0}, {"date": "2026-06-25", "close": 21.39, "volume": 4410680.0}, {"date": "2026-06-26", "close": 21.73, "volume": 4171029.0}, {"date": "2026-06-29", "close": 20.82, "volume": 3940480.0}, {"date": "2026-06-30", "close": 19.82, "volume": 3988410.0}, {"date": "2026-07-01", "close": 19.59, "volume": 3806001.0}, {"date": "2026-07-02", "close": 20.04, "volume": 3291285.0}, {"date": "2026-07-06", "close": 19.75, "volume": 2729199.0}, {"date": "2026-07-07", "close": 20.74, "volume": 4492905.0}, {"date": "2026-07-08", "close": 21.0, "volume": 4910060.0}, {"date": "2026-07-09", "close": 20.19, "volume": 2902377.0}, {"date": "2026-07-10", "close": 20.68, "volume": 2774140.0}, {"date": "2026-07-13", "close": 21.15, "volume": 3288645.0}, {"date": "2026-07-14", "close": 21.66, "volume": 3009294.0}, {"date": "2026-07-15", "close": 21.86, "volume": 2621376.0}, {"date": "2026-07-16", "close": 21.98, "volume": 2191693.0}, {"date": "2026-07-17", "close": 21.99, "volume": 2199889.0}, {"date": "2026-07-20", "close": 22.18, "volume": 2689440.0}, {"date": "2026-07-21", "close": 23.15, "volume": 2591083.0}, {"date": "2026-07-22", "close": 24.24, "volume": 2998803.0}, {"date": "2026-07-23", "close": 23.64, "volume": 2648802.0}, {"date": "2026-07-24", "close": 23.2, "volume": 2442216.0}, {"date": "2026-07-27", "close": 21.88, "volume": 2637569.0}, {"date": "2026-07-28", "close": 21.37, "volume": 3785143.0}, {"date": "2026-07-29", "close": 22.19, "volume": 2893930.0}, {"date": "2026-07-30", "close": 22.17, "volume": 2592025.0}, {"date": "2026-07-31", "close": 18.51, "volume": 10113540.0}, {"date": "2026-08-03", "close": 18.62, "volume": 5122961.0}, {"date": "2026-08-04", "close": 19.05, "volume": 4815673.0}, {"date": "2026-08-05", "close": 18.72, "volume": 3921185.0}, {"date": "2026-08-06", "close": 18.74, "volume": 3356940.0}, {"date": "2026-08-07", "close": 18.59, "volume": 2284879.0}, {"date": "2026-08-10", "close": 18.82, "volume": 3087411.0}, {"date": "2026-08-11", "close": 19.08, "volume": 1958217.0}, {"date": "2026-08-12", "close": 18.72, "volume": 2153010.0}, {"date": "2026-08-13", "close": 19.06, "volume": 2000937.0}, {"date": "2026-08-14", "close": 19.1, "volume": 2255443.0}], "refreshing": true}