{"ticker": "URBN", "overview": {"cik": "912615", "ticker": "URBN", "name": "URBAN OUTFITTERS INC", "industry": "Retail-Family Clothing Stores", "country": "United States", "sic": "5651", "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424324", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000612", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418034", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418032", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396753", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001959173-26-007039", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001193125-26-386468", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385215", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006761", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381886", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006609", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-369924", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000860", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290584", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001193125-26-275910", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0001193125-26-263929", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259496", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257544", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257539", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257530", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257525", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257498", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257490", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257485", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257479", "price_sensitive": false}]}, "description": "URBAN OUTFITTERS INC trades as URBN on the NASDAQ and is registered in the United States, classified under Retail-Family Clothing Stores (SIC 5651). Privy Trades holds 71 insider filings for the company, from September 2026 to October 2026. Across those, 3 insiders disclosed 3 sales totalling $946.60K. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 946597.0, "net": -946597.0, "insiders": 3, "first_date": "2026-09-01", "last_date": "2026-10-15"}, "metrics": {"ticker": "URBN", "has_prices": true, "as_of": "2026-08-07", "last": 76.92, "prev_close": 77.67, "change": -0.75, "change_pct": -0.009656237929702587, "session_volume": 931336.0, "vwap_5": 77.7498065849062, "vwap_20": 73.90992076048747, "vwap_60": 72.69383673094715, "vwap_250": 70.65394417388976, "high_52w": 82.7, "low_52w": 59.57, "avg_volume_20": 993210.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-424324", "src": "INSIDERS", "ticker": "URBN", "cik": "912615", "company": "URBAN OUTFITTERS INC", "company_raw": "URBAN OUTFITTERS INC", "who": "Harry S. Cherken Jr", "who_key": "CHERKEN HARRY S JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 435310.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Boardroom sells $435K of URBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1222395/000119312526424324/0001193125-26-424324-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001193125-26-385215", "src": "INSIDERS", "ticker": "URBN", "cik": "912615", "company": "URBAN OUTFITTERS INC", "company_raw": "URBAN OUTFITTERS INC", "who": "Melanie Marein-Efron", "who_key": "Marein-Efron Melanie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 460275.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "CFO sells $460K of URBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1834896/000119312526385215/0001193125-26-385215-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001193125-26-381886", "src": "INSIDERS", "ticker": "URBN", "cik": "912615", "company": "URBAN OUTFITTERS INC", "company_raw": "URBAN OUTFITTERS INC", "who": "Mary Egan", "who_key": "Egan Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 51012.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Family Clothing Stores", "country": "United States", "headline": "Boardroom sells $51K of URBN", "source_url": "https://www.sec.gov/Archives/edgar/data/1713652/000119312526381886/0001193125-26-381886-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "13DG-0000354204-26-000860", "src": "13DG", "ticker": "URBN", "cik": "912615", "company": "URBAN OUTFITTERS INC", "company_raw": "URBAN OUTFITTERS INC", "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": "Retail-Family Clothing Stores", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.3% passive stake in URBN", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000860-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000102909-26-002594", "src": "13DG", "ticker": "URBN", "cik": "912615", "company": "URBAN OUTFITTERS INC", "company_raw": "URBAN OUTFITTERS INC", "who": "Urban Outfitters Inc", "who_key": "URBAN OUTFITTERS 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": "Retail-Family Clothing Stores", "country": "United States", "headline": "URBAN OUTFITTERS INC adjusts its stake in URBN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912615/0000102909-26-002594-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-25", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells URBN ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446868}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-25", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells URBN ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446868}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-18", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-05", "timestamp": "2020-03-05", "mins": 3504468}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-22", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-05", "timestamp": "2020-03-05", "mins": 3504468}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-13", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-04", "timestamp": "2020-03-04", "mins": 3505908}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-14", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-04", "timestamp": "2020-03-04", "mins": 3505908}, {"id": "SENATE-0b6c2641eca34bdf9c149208c0239a1b-15", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/", "trade_date": "2020-03-04", "timestamp": "2020-03-04", "mins": 3505908}, {"id": "SENATE-6d145833b89b4a9694228fc57045b10e-16", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/", "trade_date": "2020-01-21", "timestamp": "2020-01-21", "mins": 3567828}, {"id": "SENATE-6d145833b89b4a9694228fc57045b10e-2", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/", "trade_date": "2020-01-13", "timestamp": "2020-01-13", "mins": 3579348}, {"id": "SENATE-6d145833b89b4a9694228fc57045b10e-19", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/", "trade_date": "2020-01-13", "timestamp": "2020-01-13", "mins": 3579348}, {"id": "SENATE-6d145833b89b4a9694228fc57045b10e-22", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/", "trade_date": "2020-01-10", "timestamp": "2020-01-10", "mins": 3583668}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-8", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-30", "timestamp": "2019-12-30", "mins": 3599508}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-9", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-23", "timestamp": "2019-12-23", "mins": 3609588}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-11", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-19", "timestamp": "2019-12-19", "mins": 3615348}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-12", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-19", "timestamp": "2019-12-19", "mins": 3615348}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-15", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-16", "timestamp": "2019-12-16", "mins": 3619668}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-19", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-13", "timestamp": "2019-12-13", "mins": 3623988}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-21", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-11", "timestamp": "2019-12-11", "mins": 3626868}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-23", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-10", "timestamp": "2019-12-10", "mins": 3628308}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-26", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-06", "timestamp": "2019-12-06", "mins": 3634068}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-28", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-03", "timestamp": "2019-12-03", "mins": 3638388}, {"id": "SENATE-a78c3a39385a40e28062c429eb485393-29", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/", "trade_date": "2019-12-03", "timestamp": "2019-12-03", "mins": 3638388}, {"id": "SENATE-685385ccd42d46bda28dddc0a76dd675-0", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/", "trade_date": "2019-11-29", "timestamp": "2019-11-29", "mins": 3644148}, {"id": "SENATE-685385ccd42d46bda28dddc0a76dd675-1", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/", "trade_date": "2019-11-26", "timestamp": "2019-11-26", "mins": 3648468}, {"id": "SENATE-685385ccd42d46bda28dddc0a76dd675-2", "src": "CONGRESS", "ticker": "URBN", "cik": "", "company": "URBAN OUTFITTERS INC", "company_raw": "Urban Outfitters, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "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": "Capitol Hill trade: Sen. David A Perdue , Jr picks up URBN ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/", "trade_date": "2019-11-26", "timestamp": "2019-11-26", "mins": 3648468}], "recent_buys": [], "institutional": [{"id": "13DG-0000354204-26-000860", "src": "13DG", "ticker": "URBN", "cik": "912615", "company": "URBAN OUTFITTERS INC", "company_raw": "URBAN OUTFITTERS INC", "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": "Retail-Family Clothing Stores", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.3% passive stake in URBN", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000860-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000102909-26-002594", "src": "13DG", "ticker": "URBN", "cik": "912615", "company": "URBAN OUTFITTERS INC", "company_raw": "URBAN OUTFITTERS INC", "who": "Urban Outfitters Inc", "who_key": "URBAN OUTFITTERS 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": "Retail-Family Clothing Stores", "country": "United States", "headline": "URBAN OUTFITTERS INC adjusts its stake in URBN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912615/0000102909-26-002594-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Urban Outfitters, Inc. - Common Stock", "new_value": "URBAN OUTFITTERS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000912615", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000912615", "applied": 1, "detected_at": "2026-10-28T09:29:31.844418"}]}, "key_people": [{"who": "Melanie Marein-Efron", "who_key": "Marein-Efron Melanie", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 460275.0, "net": -460275.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 460275.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834896/000119312526385215/0001193125-26-385215-index.htm"}], "latest": {"action": "SELL", "amount": 460275.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834896/000119312526385215/0001193125-26-385215-index.htm"}}, {"who": "Harry S. Cherken Jr", "who_key": "CHERKEN HARRY S JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 435310.0, "net": -435310.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 435310.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1222395/000119312526424324/0001193125-26-424324-index.htm"}], "latest": {"action": "SELL", "amount": 435310.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1222395/000119312526424324/0001193125-26-424324-index.htm"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 70042.0, "sold": 222024.0, "net": -151982.0, "trades": 66, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0b6c2641-eca3-4bdf-9c14-9208c0239a1b/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-01-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-12-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-11-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/"}, {"action": "BUY", "amount": 15001.0, "date": "2019-11-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Mary Egan", "who_key": "Egan Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 51012.0, "net": -51012.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 51012.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1713652/000119312526381886/0001193125-26-381886-index.htm"}], "latest": {"action": "SELL", "amount": 51012.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1713652/000119312526381886/0001193125-26-381886-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -51012.0}, {"date": "2026-09-04", "net": -460275.0}, {"date": "2026-10-15", "net": -435310.0}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424324", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001949846-26-000612", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418034", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001193125-26-418032", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396753", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001959173-26-007039", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "Quarterly report", "accession": "0001193125-26-386468", "price_sensitive": true}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385215", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006761", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-381886", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006609", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-369924", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000860", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290584", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001193125-26-275910", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0001193125-26-263929", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259496", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257544", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257539", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257530", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257525", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257498", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257490", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257485", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257479", "price_sensitive": false}], "performance": {"ticker": "URBN", "has_prices": true, "summary": {"n": 42, "avg": 2.517245927132169, "win_rate": 1.0, "best": 3.7045871559633023, "worst": 1.7778981581798483, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-05", "score": 0.0, "ref_price": 19.73, "return": 2.8986315255955395}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-05", "score": 0.0, "ref_price": 19.73, "return": 2.8986315255955395}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-04", "score": 0.0, "ref_price": 21.4, "return": 2.5943925233644864}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-04", "score": 0.0, "ref_price": 21.4, "return": 2.5943925233644864}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-04", "score": 0.0, "ref_price": 21.4, "return": 2.5943925233644864}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-01-21", "score": 0.0, "ref_price": 26.41, "return": 1.9125331313896252}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-01-13", "score": 0.0, "ref_price": 26.09, "return": 1.9482560367957071}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-01-13", "score": 0.0, "ref_price": 26.09, "return": 1.9482560367957071}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-01-10", "score": 0.0, "ref_price": 26.39, "return": 1.9147404319818113}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-30", "score": 0.0, "ref_price": 27.57, "return": 1.7899891186071817}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-23", "score": 0.0, "ref_price": 27.405, "return": 1.8067870826491517}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-19", "score": 0.0, "ref_price": 27.69, "return": 1.7778981581798483}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-19", "score": 0.0, "ref_price": 27.69, "return": 1.7778981581798483}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-16", "score": 0.0, "ref_price": 26.78, "return": 1.8722927557879014}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-13", "score": 0.0, "ref_price": 26.75, "return": 1.8755140186915888}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-11", "score": 0.0, "ref_price": 26.59, "return": 1.892816848439263}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-10", "score": 0.0, "ref_price": 27.34, "return": 1.813460131675201}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-06", "score": 0.0, "ref_price": 26.12, "return": 1.9448698315467072}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-03", "score": 0.0, "ref_price": 24.31, "return": 2.1641299876593996}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-03", "score": 0.0, "ref_price": 24.31, "return": 2.1641299876593996}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-11-29", "score": 0.0, "ref_price": 25.66, "return": 1.9976617303195636}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-11-26", "score": 0.0, "ref_price": 26.16, "return": 1.9403669724770645}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-11-26", "score": 0.0, "ref_price": 26.16, "return": 1.9403669724770645}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-24", "score": 0.0, "ref_price": 20.0, "return": 2.846}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-08-09", "score": 0.0, "ref_price": 18.3, "return": 3.2032786885245903}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-07-27", "score": 0.0, "ref_price": 19.29, "return": 2.9875583203732505}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-07-21", "score": 0.0, "ref_price": 17.95, "return": 3.2852367688022284}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-07-07", "score": 0.0, "ref_price": 18.41, "return": 3.1781640412819123}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-29", "score": 0.0, "ref_price": 18.44, "return": 3.171366594360087}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-23", "score": 0.0, "ref_price": 17.76, "return": 3.3310810810810807}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-22", "score": 0.0, "ref_price": 17.47, "return": 3.402976531196337}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-19", "score": 0.0, "ref_price": 18.14, "return": 3.2403528114663724}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-15", "score": 0.0, "ref_price": 18.18, "return": 3.2310231023102314}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-08", "score": 0.0, "ref_price": 16.35, "return": 3.7045871559633023}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-06-01", "score": 0.0, "ref_price": 19.59, "return": 2.9264931087289434}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-22", "score": 0.0, "ref_price": 19.14, "return": 3.018808777429467}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-18", "score": 0.0, "ref_price": 19.4, "return": 2.964948453608248}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-17", "score": 0.0, "ref_price": 19.6, "return": 2.924489795918367}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-15", "score": 0.0, "ref_price": 20.95, "return": 2.671599045346062}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-15", "score": 0.0, "ref_price": 20.95, "return": 2.671599045346062}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-12", "score": 0.0, "ref_price": 21.61, "return": 2.5594632114761686}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-05-11", "score": 0.0, "ref_price": 23.01, "return": 2.342894393741851}]}, "price_series": [{"date": "2016-08-08", "close": 30.12, "volume": 1743199.0}, {"date": "2016-08-09", "close": 29.33, "volume": 1630017.0}, {"date": "2016-08-10", "close": 29.83, "volume": 1942674.0}, {"date": "2016-08-11", "close": 30.5, "volume": 3999258.0}, {"date": "2016-08-12", "close": 30.65, "volume": 2034599.0}, {"date": "2016-08-15", "close": 31.24, "volume": 2354924.0}, {"date": "2016-08-16", "close": 31.24, "volume": 4479011.0}, {"date": "2016-08-17", "close": 36.05, "volume": 14058570.0}, {"date": "2016-08-18", "close": 36.77, "volume": 4055673.0}, {"date": "2016-08-19", "close": 37.81, "volume": 3672959.0}, {"date": "2016-08-22", "close": 36.85, "volume": 2854495.0}, {"date": "2016-08-23", "close": 36.83, "volume": 1234846.0}, {"date": "2016-08-24", "close": 36.74, "volume": 2119879.0}, {"date": "2016-08-25", "close": 36.78, "volume": 2929948.0}, {"date": "2016-08-26", "close": 37.22, "volume": 1955908.0}, {"date": "2016-08-29", "close": 37.17, "volume": 1667599.0}, {"date": "2016-08-30", "close": 36.23, "volume": 2315342.0}, {"date": "2016-08-31", "close": 35.85, "volume": 2562910.0}, {"date": "2016-09-01", "close": 35.78, "volume": 2321416.0}, {"date": "2016-09-02", "close": 36.1, "volume": 2356049.0}, {"date": "2016-09-06", "close": 35.19, "volume": 3035375.0}, {"date": "2016-09-07", "close": 35.85, "volume": 3992317.0}, {"date": "2016-09-08", "close": 36.35, "volume": 3391971.0}, {"date": "2016-09-09", "close": 36.08, "volume": 2452292.0}, {"date": "2016-09-12", "close": 36.67, "volume": 2500206.0}, {"date": "2016-09-13", "close": 35.82, "volume": 1706684.0}, {"date": "2016-09-14", "close": 35.88, "volume": 1184867.0}, {"date": "2016-09-15", "close": 36.36, "volume": 1480281.0}, {"date": "2016-09-16", "close": 35.89, "volume": 2430047.0}, {"date": "2016-09-19", "close": 35.88, "volume": 1989128.0}, {"date": "2016-09-20", "close": 35.62, "volume": 881645.0}, {"date": "2016-09-21", "close": 35.76, "volume": 1818331.0}, {"date": "2016-09-22", "close": 35.73, "volume": 2161442.0}, {"date": "2016-09-23", "close": 35.66, "volume": 1359119.0}, {"date": "2016-09-26", "close": 35.01, "volume": 2364502.0}, {"date": "2016-09-27", "close": 35.13, "volume": 1882008.0}, {"date": "2016-09-28", "close": 34.58, "volume": 2085256.0}, {"date": "2016-09-29", "close": 34.43, "volume": 1397965.0}, {"date": "2016-09-30", "close": 34.52, "volume": 2784426.0}, {"date": "2016-10-03", "close": 34.79, "volume": 1908412.0}, {"date": "2016-10-04", "close": 35.42, "volume": 2217852.0}, {"date": "2016-10-05", "close": 36.05, "volume": 2719836.0}, {"date": "2016-10-06", "close": 35.86, "volume": 1763008.0}, {"date": "2016-10-07", "close": 36.61, "volume": 2474964.0}, {"date": "2016-10-10", "close": 36.3, "volume": 1100348.0}, {"date": "2016-10-11", "close": 35.6, "volume": 1506135.0}, {"date": "2016-10-12", "close": 35.96, "volume": 1132652.0}, {"date": "2016-10-13", "close": 35.15, "volume": 1561693.0}, {"date": "2016-10-14", "close": 35.54, "volume": 1705745.0}, {"date": "2016-10-17", "close": 34.77, "volume": 2711444.0}, {"date": "2016-10-18", "close": 33.26, "volume": 2563275.0}, {"date": "2016-10-19", "close": 33.59, "volume": 1706877.0}, {"date": "2016-10-20", "close": 33.64, "volume": 1695550.0}, {"date": "2016-10-21", "close": 33.58, "volume": 1540234.0}, {"date": "2016-10-24", "close": 33.74, "volume": 1434646.0}, {"date": "2016-10-25", "close": 34.04, "volume": 1842082.0}, {"date": "2016-10-26", "close": 34.06, "volume": 1689152.0}, {"date": "2016-10-27", "close": 33.5, "volume": 1670358.0}, {"date": "2016-10-28", "close": 33.91, "volume": 1485084.0}, {"date": "2016-10-31", "close": 33.45, "volume": 1487904.0}, {"date": "2016-11-01", "close": 33.5, "volume": 1882028.0}, {"date": "2016-11-02", "close": 32.86, "volume": 2939829.0}, {"date": "2016-11-03", "close": 32.59, "volume": 2682534.0}, {"date": "2016-11-04", "close": 32.17, "volume": 2164341.0}, {"date": "2016-11-07", "close": 32.6, "volume": 1892945.0}, {"date": "2016-11-08", "close": 32.96, "volume": 1702835.0}, {"date": "2016-11-09", "close": 34.44, "volume": 2109362.0}, {"date": "2016-11-10", "close": 36.37, "volume": 4477810.0}, {"date": "2016-11-11", "close": 37.87, "volume": 2779466.0}, {"date": "2016-11-14", "close": 39.25, "volume": 7275540.0}, {"date": "2016-11-15", "close": 39.37, "volume": 3449801.0}, {"date": "2016-11-16", "close": 39.12, "volume": 2237414.0}, {"date": "2016-11-17", "close": 38.83, "volume": 3436637.0}, {"date": "2016-11-18", "close": 37.51, "volume": 3337489.0}, {"date": "2016-11-21", "close": 37.17, "volume": 1940429.0}, {"date": "2016-11-22", "close": 39.01, "volume": 6044097.0}, {"date": "2016-11-23", "close": 34.31, "volume": 16755640.0}, {"date": "2016-11-25", "close": 33.56, "volume": 3252662.0}, {"date": "2016-11-28", "close": 32.41, "volume": 5306040.0}, {"date": "2016-11-29", "close": 32.42, "volume": 3456888.0}, {"date": "2016-11-30", "close": 31.6, "volume": 3093245.0}, {"date": "2016-12-01", "close": 31.66, "volume": 2595962.0}, {"date": "2016-12-02", "close": 31.67, "volume": 2601317.0}, {"date": "2016-12-05", "close": 33.19, "volume": 5614581.0}, {"date": "2016-12-06", "close": 33.64, "volume": 4111221.0}, {"date": "2016-12-07", "close": 34.39, "volume": 2759657.0}, {"date": "2016-12-08", "close": 35.34, "volume": 3077209.0}, {"date": "2016-12-09", "close": 34.19, "volume": 3430443.0}, {"date": "2016-12-12", "close": 33.28, "volume": 2499724.0}, {"date": "2016-12-13", "close": 32.34, "volume": 3621809.0}, {"date": "2016-12-14", "close": 32.26, "volume": 2034919.0}, {"date": "2016-12-15", "close": 31.22, "volume": 2639364.0}, {"date": "2016-12-16", "close": 30.56, "volume": 3951513.0}, {"date": "2016-12-19", "close": 30.05, "volume": 2033823.0}, {"date": "2016-12-20", "close": 30.4, "volume": 1223074.0}, {"date": "2016-12-21", "close": 29.92, "volume": 1034260.0}, {"date": "2016-12-22", "close": 28.58, "volume": 1438071.0}, {"date": "2016-12-23", "close": 28.42, "volume": 1314227.0}, {"date": "2016-12-27", "close": 28.64, "volume": 856767.0}, {"date": "2016-12-28", "close": 28.73, "volume": 1411220.0}, {"date": "2016-12-29", "close": 28.78, "volume": 1077352.0}, {"date": "2016-12-30", "close": 28.48, "volume": 959444.0}, {"date": "2017-01-03", "close": 28.58, "volume": 3185454.0}, {"date": "2017-01-04", "close": 29.09, "volume": 2804292.0}, {"date": "2017-01-05", "close": 27.56, "volume": 3987351.0}, {"date": "2017-01-06", "close": 27.42, "volume": 4616218.0}, {"date": "2017-01-09", "close": 26.9, "volume": 4680841.0}, {"date": "2017-01-10", "close": 27.59, "volume": 4204159.0}, {"date": "2017-01-11", "close": 27.41, "volume": 2952276.0}, {"date": "2017-01-12", "close": 27.02, "volume": 1832850.0}, {"date": "2017-01-13", "close": 27.05, "volume": 1209721.0}, {"date": "2017-01-17", "close": 26.95, "volume": 1867774.0}, {"date": "2017-01-18", "close": 26.98, "volume": 2245563.0}, {"date": "2017-01-19", "close": 26.19, "volume": 2260838.0}, {"date": "2017-01-20", "close": 26.26, "volume": 1907819.0}, {"date": "2017-01-23", "close": 26.08, "volume": 1795720.0}, {"date": "2017-01-24", "close": 26.64, "volume": 1583798.0}, {"date": "2017-01-25", "close": 27.02, "volume": 1701340.0}, {"date": "2017-01-26", "close": 26.41, "volume": 1875419.0}, {"date": "2017-01-27", "close": 25.93, "volume": 1759242.0}, {"date": "2017-01-30", "close": 26.05, "volume": 1632106.0}, {"date": "2017-01-31", "close": 26.54, "volume": 1755231.0}, {"date": "2017-02-01", "close": 26.23, "volume": 2198035.0}, {"date": "2017-02-02", "close": 26.23, "volume": 2333938.0}, {"date": "2017-02-03", "close": 26.32, "volume": 1241168.0}, {"date": "2017-02-06", "close": 26.19, "volume": 1186402.0}, {"date": "2017-02-07", "close": 25.99, "volume": 1105902.0}, {"date": "2017-02-08", "close": 26.66, "volume": 2228064.0}, {"date": "2017-02-09", "close": 26.87, "volume": 1852075.0}, {"date": "2017-02-10", "close": 27.44, "volume": 2185295.0}, {"date": "2017-02-13", "close": 27.09, "volume": 1420341.0}, {"date": "2017-02-14", "close": 27.61, "volume": 2243458.0}, {"date": "2017-02-15", "close": 27.32, "volume": 2215340.0}, {"date": "2017-02-16", "close": 26.92, "volume": 2447730.0}, {"date": "2017-02-17", "close": 27.48, "volume": 1386763.0}, {"date": "2017-02-21", "close": 27.65, "volume": 1388324.0}, {"date": "2017-02-22", "close": 27.73, "volume": 1874725.0}, {"date": "2017-02-23", "close": 26.3, "volume": 4129746.0}, {"date": "2017-02-24", "close": 26.88, "volume": 3139107.0}, {"date": "2017-02-27", "close": 26.79, "volume": 3328406.0}, {"date": "2017-02-28", "close": 26.03, "volume": 3290235.0}, {"date": "2017-03-01", "close": 25.48, "volume": 4007163.0}, {"date": "2017-03-02", "close": 26.93, "volume": 3634331.0}, {"date": "2017-03-03", "close": 26.06, "volume": 2755735.0}, {"date": "2017-03-06", "close": 25.68, "volume": 3499279.0}, {"date": "2017-03-07", "close": 25.41, "volume": 4521500.0}, {"date": "2017-03-08", "close": 24.75, "volume": 14812930.0}, {"date": "2017-03-09", "close": 24.72, "volume": 4480964.0}, {"date": "2017-03-10", "close": 25.17, "volume": 2713002.0}, {"date": "2017-03-13", "close": 24.21, "volume": 4574869.0}, {"date": "2017-03-14", "close": 23.86, "volume": 3755124.0}, {"date": "2017-03-15", "close": 24.09, "volume": 3466861.0}, {"date": "2017-03-16", "close": 23.97, "volume": 2798805.0}, {"date": "2017-03-17", "close": 23.61, "volume": 20339980.0}, {"date": "2017-03-20", "close": 23.18, "volume": 3769124.0}, {"date": "2017-03-21", "close": 22.58, "volume": 3992035.0}, {"date": "2017-03-22", "close": 22.71, "volume": 3239970.0}, {"date": "2017-03-23", "close": 23.0, "volume": 2592629.0}, {"date": "2017-03-24", "close": 22.94, "volume": 2438149.0}, {"date": "2017-03-27", "close": 23.21, "volume": 2979069.0}, {"date": "2017-03-28", "close": 23.35, "volume": 2732717.0}, {"date": "2017-03-29", "close": 24.41, "volume": 3514174.0}, {"date": "2017-03-30", "close": 24.46, "volume": 4426998.0}, {"date": "2017-03-31", "close": 23.76, "volume": 5421852.0}, {"date": "2017-04-03", "close": 23.2, "volume": 5157538.0}, {"date": "2017-04-04", "close": 22.49, "volume": 8261267.0}, {"date": "2017-04-05", "close": 22.01, "volume": 4306607.0}, {"date": "2017-04-06", "close": 22.31, "volume": 2357855.0}, {"date": "2017-04-07", "close": 22.33, "volume": 1906348.0}, {"date": "2017-04-10", "close": 22.39, "volume": 2632345.0}, {"date": "2017-04-11", "close": 22.82, "volume": 2432990.0}, {"date": "2017-04-12", "close": 22.85, "volume": 2281787.0}, {"date": "2017-04-13", "close": 22.42, "volume": 2454002.0}, {"date": "2017-04-17", "close": 22.72, "volume": 2667734.0}, {"date": "2017-04-18", "close": 22.79, "volume": 1735416.0}, {"date": "2017-04-19", "close": 23.13, "volume": 1620525.0}, {"date": "2017-04-20", "close": 23.49, "volume": 2530314.0}, {"date": "2017-04-21", "close": 23.24, "volume": 1908375.0}, {"date": "2017-04-24", "close": 23.44, "volume": 2197396.0}, {"date": "2017-04-25", "close": 23.31, "volume": 1383263.0}, {"date": "2017-04-26", "close": 23.7, "volume": 2025522.0}, {"date": "2017-04-27", "close": 23.15, "volume": 1755803.0}, {"date": "2017-04-28", "close": 22.88, "volume": 1770496.0}, {"date": "2017-05-01", "close": 22.82, "volume": 2171585.0}, {"date": "2017-05-02", "close": 23.28, "volume": 2013403.0}, {"date": "2017-05-03", "close": 23.45, "volume": 1575492.0}, {"date": "2017-05-04", "close": 23.04, "volume": 1395364.0}, {"date": "2017-05-05", "close": 23.59, "volume": 1727512.0}, {"date": "2017-05-08", "close": 23.27, "volume": 1147106.0}, {"date": "2017-05-09", "close": 23.24, "volume": 1853238.0}, {"date": "2017-05-10", "close": 23.69, "volume": 2882205.0}, {"date": "2017-05-11", "close": 23.01, "volume": 3975352.0}, {"date": "2017-05-12", "close": 21.61, "volume": 3583265.0}, {"date": "2017-05-15", "close": 20.95, "volume": 5930294.0}, {"date": "2017-05-16", "close": 20.46, "volume": 8026766.0}, {"date": "2017-05-17", "close": 19.6, "volume": 9978718.0}, {"date": "2017-05-18", "close": 19.4, "volume": 4693729.0}, {"date": "2017-05-19", "close": 19.45, "volume": 4086401.0}, {"date": "2017-05-22", "close": 19.14, "volume": 3083536.0}, {"date": "2017-05-23", "close": 18.81, "volume": 2816636.0}, {"date": "2017-05-24", "close": 18.8, "volume": 3272293.0}, {"date": "2017-05-25", "close": 18.82, "volume": 3145180.0}, {"date": "2017-05-26", "close": 19.07, "volume": 2101858.0}, {"date": "2017-05-30", "close": 19.01, "volume": 1959525.0}, {"date": "2017-05-31", "close": 18.87, "volume": 2200844.0}, {"date": "2017-06-01", "close": 19.59, "volume": 3164216.0}, {"date": "2017-06-02", "close": 18.93, "volume": 3276171.0}, {"date": "2017-06-05", "close": 18.6, "volume": 3633760.0}, {"date": "2017-06-06", "close": 18.19, "volume": 2482779.0}, {"date": "2017-06-07", "close": 18.23, "volume": 4338581.0}, {"date": "2017-06-08", "close": 16.35, "volume": 13492370.0}, {"date": "2017-06-09", "close": 17.62, "volume": 9580437.0}, {"date": "2017-06-12", "close": 18.17, "volume": 7266726.0}, {"date": "2017-06-13", "close": 17.96, "volume": 3604444.0}, {"date": "2017-06-14", "close": 18.24, "volume": 4817667.0}, {"date": "2017-06-15", "close": 18.18, "volume": 4020942.0}, {"date": "2017-06-16", "close": 18.09, "volume": 4449163.0}, {"date": "2017-06-19", "close": 18.14, "volume": 2578396.0}, {"date": "2017-06-20", "close": 17.6, "volume": 2956252.0}, {"date": "2017-06-21", "close": 17.27, "volume": 2911653.0}, {"date": "2017-06-22", "close": 17.47, "volume": 2382624.0}, {"date": "2017-06-23", "close": 17.76, "volume": 4060804.0}, {"date": "2017-06-26", "close": 18.06, "volume": 2214207.0}, {"date": "2017-06-27", "close": 18.18, "volume": 2566723.0}, {"date": "2017-06-28", "close": 18.19, "volume": 1781667.0}, {"date": "2017-06-29", "close": 18.44, "volume": 1817126.0}, {"date": "2017-06-30", "close": 18.54, "volume": 1862069.0}, {"date": "2017-07-03", "close": 19.08, "volume": 1237942.0}, {"date": "2017-07-05", "close": 19.13, "volume": 3110182.0}, {"date": "2017-07-06", "close": 17.99, "volume": 3491851.0}, {"date": "2017-07-07", "close": 18.41, "volume": 4320161.0}, {"date": "2017-07-10", "close": 17.75, "volume": 6401048.0}, {"date": "2017-07-11", "close": 17.56, "volume": 2678360.0}, {"date": "2017-07-12", "close": 17.62, "volume": 2074630.0}, {"date": "2017-07-13", "close": 18.49, "volume": 3107078.0}, {"date": "2017-07-14", "close": 18.33, "volume": 1645344.0}, {"date": "2017-07-17", "close": 18.47, "volume": 2305924.0}, {"date": "2017-07-18", "close": 17.84, "volume": 1909602.0}, {"date": "2017-07-19", "close": 18.15, "volume": 1469281.0}, {"date": "2017-07-20", "close": 18.13, "volume": 1165678.0}, {"date": "2017-07-21", "close": 17.95, "volume": 2742825.0}, {"date": "2017-07-24", "close": 17.47, "volume": 2729917.0}, {"date": "2017-07-25", "close": 18.42, "volume": 3858762.0}, {"date": "2017-07-26", "close": 18.64, "volume": 2671676.0}, {"date": "2017-07-27", "close": 19.29, "volume": 3090381.0}, {"date": "2017-07-28", "close": 19.38, "volume": 3937692.0}, {"date": "2017-07-31", "close": 19.59, "volume": 2332823.0}, {"date": "2017-08-01", "close": 19.58, "volume": 2261079.0}, {"date": "2017-08-02", "close": 19.08, "volume": 1850711.0}, {"date": "2017-08-03", "close": 18.76, "volume": 1988458.0}, {"date": "2017-08-04", "close": 19.28, "volume": 2152660.0}, {"date": "2017-08-07", "close": 18.71, "volume": 3156368.0}, {"date": "2017-08-08", "close": 18.92, "volume": 4684448.0}, {"date": "2017-08-09", "close": 18.3, "volume": 3927609.0}, {"date": "2017-08-10", "close": 17.19, "volume": 5559864.0}, {"date": "2017-08-11", "close": 17.76, "volume": 4907501.0}, {"date": "2017-08-14", "close": 17.73, "volume": 3325739.0}, {"date": "2017-08-15", "close": 16.82, "volume": 11557750.0}, {"date": "2017-08-16", "close": 19.76, "volume": 32638160.0}, {"date": "2017-08-17", "close": 18.94, "volume": 12738940.0}, {"date": "2017-08-18", "close": 19.27, "volume": 6426766.0}, {"date": "2017-08-21", "close": 18.89, "volume": 5342391.0}, {"date": "2017-08-22", "close": 19.46, "volume": 2514023.0}, {"date": "2017-08-23", "close": 19.55, "volume": 2711845.0}, {"date": "2017-08-24", "close": 20.0, "volume": 5386666.0}, {"date": "2017-08-25", "close": 21.62, "volume": 7305285.0}, {"date": "2017-08-28", "close": 21.19, "volume": 3659721.0}, {"date": "2017-08-29", "close": 20.77, "volume": 2872953.0}, {"date": "2017-08-30", "close": 20.29, "volume": 2727023.0}, {"date": "2017-08-31", "close": 20.44, "volume": 3682266.0}, {"date": "2017-09-01", "close": 21.1, "volume": 2478836.0}, {"date": "2017-09-05", "close": 21.87, "volume": 5562893.0}, {"date": "2017-09-06", "close": 22.01, "volume": 3954376.0}, {"date": "2017-09-07", "close": 21.98, "volume": 3509109.0}, {"date": "2017-09-08", "close": 21.62, "volume": 3522425.0}, {"date": "2017-09-11", "close": 21.79, "volume": 2048984.0}, {"date": "2017-09-12", "close": 22.46, "volume": 3280285.0}, {"date": "2017-09-13", "close": 23.54, "volume": 5814902.0}, {"date": "2017-09-14", "close": 22.77, "volume": 2716401.0}, {"date": "2017-09-15", "close": 22.76, "volume": 3431951.0}, {"date": "2017-09-18", "close": 22.68, "volume": 1919713.0}, {"date": "2017-09-19", "close": 23.09, "volume": 2322523.0}, {"date": "2017-09-20", "close": 23.37, "volume": 1934731.0}, {"date": "2017-09-21", "close": 22.74, "volume": 2257744.0}, {"date": "2017-09-22", "close": 22.87, "volume": 2166036.0}, {"date": "2017-09-25", "close": 23.43, "volume": 3033916.0}, {"date": "2017-09-26", "close": 23.94, "volume": 2386139.0}, {"date": "2017-09-27", "close": 24.43, "volume": 2403480.0}, {"date": "2017-09-28", "close": 23.93, "volume": 2391411.0}, {"date": "2017-09-29", "close": 23.9, "volume": 1325540.0}, {"date": "2017-10-02", "close": 23.99, "volume": 2430849.0}, {"date": "2017-10-03", "close": 23.11, "volume": 3572471.0}, {"date": "2017-10-04", "close": 23.03, "volume": 2225346.0}, {"date": "2017-10-05", "close": 23.59, "volume": 1793975.0}, {"date": "2017-10-06", "close": 23.13, "volume": 2140411.0}, {"date": "2017-10-09", "close": 22.95, "volume": 1176033.0}, {"date": "2017-10-10", "close": 23.19, "volume": 1126491.0}, {"date": "2017-10-11", "close": 23.0, "volume": 1007453.0}, {"date": "2017-10-12", "close": 22.19, "volume": 3878146.0}, {"date": "2017-10-13", "close": 22.54, "volume": 3495318.0}, {"date": "2017-10-16", "close": 22.94, "volume": 2864721.0}, {"date": "2017-10-17", "close": 23.33, "volume": 2930298.0}, {"date": "2017-10-18", "close": 23.77, "volume": 2251460.0}, {"date": "2017-10-19", "close": 23.72, "volume": 2452889.0}, {"date": "2017-10-20", "close": 24.63, "volume": 2374474.0}, {"date": "2017-10-23", "close": 24.7, "volume": 2751787.0}, {"date": "2017-10-24", "close": 24.83, "volume": 2262053.0}, {"date": "2017-10-25", "close": 24.89, "volume": 2267262.0}, {"date": "2017-10-26", "close": 25.02, "volume": 1396351.0}, {"date": "2017-10-27", "close": 25.14, "volume": 2649010.0}, {"date": "2017-10-30", "close": 24.55, "volume": 1849255.0}, {"date": "2017-10-31", "close": 24.52, "volume": 1692898.0}, {"date": "2017-11-01", "close": 24.94, "volume": 2032156.0}, {"date": "2017-11-02", "close": 24.85, "volume": 2270069.0}, {"date": "2017-11-03", "close": 24.72, "volume": 1658072.0}, {"date": "2017-11-06", "close": 24.98, "volume": 2170106.0}, {"date": "2017-11-07", "close": 24.32, "volume": 1858209.0}, {"date": "2017-11-08", "close": 24.19, "volume": 1592255.0}, {"date": "2017-11-09", "close": 24.97, "volume": 2456501.0}, {"date": "2017-11-10", "close": 25.4, "volume": 2252815.0}, {"date": "2017-11-13", "close": 24.95, "volume": 1863032.0}, {"date": "2017-11-14", "close": 25.1, "volume": 2242440.0}, {"date": "2017-11-15", "close": 25.68, "volume": 2707687.0}, {"date": "2017-11-16", "close": 26.45, "volume": 3482879.0}, {"date": "2017-11-17", "close": 27.9, "volume": 9645667.0}, {"date": "2017-11-20", "close": 28.27, "volume": 10160440.0}, {"date": "2017-11-21", "close": 29.32, "volume": 11474290.0}, {"date": "2017-11-22", "close": 29.8, "volume": 3986506.0}, {"date": "2017-11-24", "close": 30.16, "volume": 1979537.0}, {"date": "2017-11-27", "close": 30.6, "volume": 3375506.0}, {"date": "2017-11-28", "close": 31.57, "volume": 2510129.0}, {"date": "2017-11-29", "close": 32.09, "volume": 4230965.0}, {"date": "2017-11-30", "close": 31.12, "volume": 4807393.0}, {"date": "2017-12-01", "close": 31.32, "volume": 4579265.0}, {"date": "2017-12-04", "close": 32.13, "volume": 4303266.0}, {"date": "2017-12-05", "close": 32.31, "volume": 2575104.0}, {"date": "2017-12-06", "close": 32.64, "volume": 3428619.0}, {"date": "2017-12-07", "close": 32.53, "volume": 2694066.0}, {"date": "2017-12-08", "close": 33.09, "volume": 2024185.0}, {"date": "2017-12-11", "close": 32.27, "volume": 3708994.0}, {"date": "2017-12-12", "close": 32.38, "volume": 5499117.0}, {"date": "2017-12-13", "close": 32.7, "volume": 2362315.0}, {"date": "2017-12-14", "close": 32.31, "volume": 2715459.0}, {"date": "2017-12-15", "close": 32.78, "volume": 4128988.0}, {"date": "2017-12-18", "close": 34.5, "volume": 2986958.0}, {"date": "2017-12-19", "close": 34.58, "volume": 2740574.0}, {"date": "2017-12-20", "close": 34.91, "volume": 1761173.0}, {"date": "2017-12-21", "close": 35.0, "volume": 2742704.0}, {"date": "2017-12-22", "close": 34.72, "volume": 2475950.0}, {"date": "2017-12-26", "close": 35.63, "volume": 2817966.0}, {"date": "2017-12-27", "close": 35.3, "volume": 872797.0}, {"date": "2017-12-28", "close": 35.26, "volume": 978860.0}, {"date": "2017-12-29", "close": 35.06, "volume": 1150433.0}, {"date": "2018-01-02", "close": 35.84, "volume": 2572482.0}, {"date": "2018-01-03", "close": 35.63, "volume": 2656880.0}, {"date": "2018-01-04", "close": 34.35, "volume": 4570381.0}, {"date": "2018-01-05", "close": 34.26, "volume": 3249313.0}, {"date": "2018-01-08", "close": 33.74, "volume": 2669607.0}, {"date": "2018-01-09", "close": 32.37, "volume": 5915908.0}, {"date": "2018-01-10", "close": 32.94, "volume": 2726505.0}, {"date": "2018-01-11", "close": 34.24, "volume": 2665702.0}, {"date": "2018-01-12", "close": 34.64, "volume": 2149986.0}, {"date": "2018-01-16", "close": 33.31, "volume": 2399078.0}, {"date": "2018-01-17", "close": 33.77, "volume": 1531198.0}, {"date": "2018-01-18", "close": 33.84, "volume": 1224651.0}, {"date": "2018-01-19", "close": 34.82, "volume": 2583154.0}, {"date": "2018-01-22", "close": 35.105, "volume": 1604921.0}, {"date": "2018-01-23", "close": 35.31, "volume": 1460833.0}, {"date": "2018-01-24", "close": 34.57, "volume": 1755251.0}, {"date": "2018-01-25", "close": 34.09, "volume": 1683852.0}, {"date": "2018-01-26", "close": 34.99, "volume": 2121328.0}, {"date": "2018-01-29", "close": 35.28, "volume": 1882414.0}, {"date": "2018-01-30", "close": 34.42, "volume": 3429513.0}, {"date": "2018-01-31", "close": 34.11, "volume": 2370822.0}, {"date": "2018-02-01", "close": 33.68, "volume": 1903562.0}, {"date": "2018-02-02", "close": 32.62, "volume": 2334758.0}, {"date": "2018-02-05", "close": 32.09, "volume": 2698325.0}, {"date": "2018-02-06", "close": 33.08, "volume": 4244490.0}, {"date": "2018-02-07", "close": 33.94, "volume": 2073580.0}, {"date": "2018-02-08", "close": 32.36, "volume": 2351675.0}, {"date": "2018-02-09", "close": 34.23, "volume": 5069249.0}, {"date": "2018-02-12", "close": 33.7, "volume": 2438431.0}, {"date": "2018-02-13", "close": 34.14, "volume": 1472639.0}, {"date": "2018-02-14", "close": 35.9, "volume": 2790678.0}, {"date": "2018-02-15", "close": 36.07, "volume": 1726548.0}, {"date": "2018-02-16", "close": 35.38, "volume": 1332182.0}, {"date": "2018-02-20", "close": 35.23, "volume": 1937962.0}, {"date": "2018-02-21", "close": 35.54, "volume": 1524283.0}, {"date": "2018-02-22", "close": 35.38, "volume": 1071176.0}, {"date": "2018-02-23", "close": 37.05, "volume": 2303218.0}, {"date": "2018-02-26", "close": 37.11, "volume": 1569484.0}, {"date": "2018-02-27", "close": 35.97, "volume": 2550518.0}, {"date": "2018-02-28", "close": 35.29, "volume": 2406311.0}, {"date": "2018-03-01", "close": 35.16, "volume": 1788128.0}, {"date": "2018-03-02", "close": 36.48, "volume": 1994449.0}, {"date": "2018-03-05", "close": 36.23, "volume": 6718500.0}, {"date": "2018-03-06", "close": 36.98, "volume": 5135582.0}, {"date": "2018-03-07", "close": 37.07, "volume": 6251770.0}, {"date": "2018-03-08", "close": 35.13, "volume": 3464627.0}, {"date": "2018-03-09", "close": 35.88, "volume": 2237293.0}, {"date": "2018-03-12", "close": 35.06, "volume": 2082834.0}, {"date": "2018-03-13", "close": 35.46, "volume": 2019951.0}, {"date": "2018-03-14", "close": 35.3, "volume": 1520568.0}, {"date": "2018-03-15", "close": 35.38, "volume": 1592949.0}, {"date": "2018-03-16", "close": 35.93, "volume": 1894928.0}, {"date": "2018-03-19", "close": 35.75, "volume": 1332515.0}, {"date": "2018-03-20", "close": 36.38, "volume": 1117397.0}, {"date": "2018-03-21", "close": 36.53, "volume": 709058.0}, {"date": "2018-03-22", "close": 36.01, "volume": 1221099.0}, {"date": "2018-03-23", "close": 36.22, "volume": 1697594.0}, {"date": "2018-03-26", "close": 37.79, "volume": 2121208.0}, {"date": "2018-03-27", "close": 36.14, "volume": 2004502.0}, {"date": "2018-03-28", "close": 36.38, "volume": 1837875.0}, {"date": "2018-03-29", "close": 36.96, "volume": 1938659.0}, {"date": "2018-04-02", "close": 36.91, "volume": 2475027.0}, {"date": "2018-04-03", "close": 36.92, "volume": 3592814.0}, {"date": "2018-04-04", "close": 37.06, "volume": 4173270.0}, {"date": "2018-04-05", "close": 38.55, "volume": 4691316.0}, {"date": "2018-04-06", "close": 38.54, "volume": 5726528.0}, {"date": "2018-04-09", "close": 37.88, "volume": 1686102.0}, {"date": "2018-04-10", "close": 38.58, "volume": 1952812.0}, {"date": "2018-04-11", "close": 38.23, "volume": 2200741.0}, {"date": "2018-04-12", "close": 38.98, "volume": 3380143.0}, {"date": "2018-04-13", "close": 38.94, "volume": 2733225.0}, {"date": "2018-04-16", "close": 39.61, "volume": 2050853.0}, {"date": "2018-04-17", "close": 39.36, "volume": 1923099.0}, {"date": "2018-04-18", "close": 39.68, "volume": 1861172.0}, {"date": "2018-04-19", "close": 39.44, "volume": 1539579.0}, {"date": "2018-04-20", "close": 38.35, "volume": 1932517.0}, {"date": "2018-04-23", "close": 38.83, "volume": 1284685.0}, {"date": "2018-04-24", "close": 38.64, "volume": 2875816.0}, {"date": "2018-04-25", "close": 39.56, "volume": 1921880.0}, {"date": "2018-04-26", "close": 39.98, "volume": 1073910.0}, {"date": "2018-04-27", "close": 40.8, "volume": 2084833.0}, {"date": "2018-04-30", "close": 40.27, "volume": 1682963.0}, {"date": "2018-05-01", "close": 39.63, "volume": 1933833.0}, {"date": "2018-05-02", "close": 39.81, "volume": 1286581.0}, {"date": "2018-05-03", "close": 39.54, "volume": 1224188.0}, {"date": "2018-05-04", "close": 38.71, "volume": 2175042.0}, {"date": "2018-05-07", "close": 38.48, "volume": 1502273.0}, {"date": "2018-05-08", "close": 39.01, "volume": 1280938.0}, {"date": "2018-05-09", "close": 39.79, "volume": 1390449.0}, {"date": "2018-05-10", "close": 39.08, "volume": 1771515.0}, {"date": "2018-05-11", "close": 39.88, "volume": 1341523.0}, {"date": "2018-05-14", "close": 40.64, "volume": 2509703.0}, {"date": "2018-05-15", "close": 40.8, "volume": 1605511.0}, {"date": "2018-05-16", "close": 42.32, "volume": 3237429.0}, {"date": "2018-05-17", "close": 42.76, "volume": 3081718.0}, {"date": "2018-05-18", "close": 42.27, "volume": 2447756.0}, {"date": "2018-05-21", "close": 42.29, "volume": 1991068.0}, {"date": "2018-05-22", "close": 41.21, "volume": 3900962.0}, {"date": "2018-05-23", "close": 40.8, "volume": 9207972.0}, {"date": "2018-05-24", "close": 42.19, "volume": 3328857.0}, {"date": "2018-05-25", "close": 42.19, "volume": 1979295.0}, {"date": "2018-05-29", "close": 41.7, "volume": 2812303.0}, {"date": "2018-05-30", "close": 41.69, "volume": 2182857.0}, {"date": "2018-05-31", "close": 41.54, "volume": 2402054.0}, {"date": "2018-06-01", "close": 42.8, "volume": 2054469.0}, {"date": "2018-06-04", "close": 44.21, "volume": 1928392.0}, {"date": "2018-06-05", "close": 46.42, "volume": 3529124.0}, {"date": "2018-06-06", "close": 46.81, "volume": 2311271.0}, {"date": "2018-06-07", "close": 46.4, "volume": 2742505.0}, {"date": "2018-06-08", "close": 46.42, "volume": 2026348.0}, {"date": "2018-06-11", "close": 47.02, "volume": 2544688.0}, {"date": "2018-06-12", "close": 47.9, "volume": 3060059.0}, {"date": "2018-06-13", "close": 46.89, "volume": 1810610.0}, {"date": "2018-06-14", "close": 45.99, "volume": 1967889.0}, {"date": "2018-06-15", "close": 45.75, "volume": 2652007.0}, {"date": "2018-06-18", "close": 45.52, "volume": 2432114.0}, {"date": "2018-06-19", "close": 45.34, "volume": 1829140.0}, {"date": "2018-06-20", "close": 46.32, "volume": 2721379.0}, {"date": "2018-06-21", "close": 46.65, "volume": 1314284.0}, {"date": "2018-06-22", "close": 46.05, "volume": 4861175.0}, {"date": "2018-06-25", "close": 45.22, "volume": 2939698.0}, {"date": "2018-06-26", "close": 46.27, "volume": 1944735.0}, {"date": "2018-06-27", "close": 45.55, "volume": 1321199.0}, {"date": "2018-06-28", "close": 46.01, "volume": 1276560.0}, {"date": "2018-06-29", "close": 44.55, "volume": 2108804.0}, {"date": "2018-07-02", "close": 45.1, "volume": 3155333.0}, {"date": "2018-07-03", "close": 46.4, "volume": 1055941.0}, {"date": "2018-07-05", "close": 45.76, "volume": 1273265.0}, {"date": "2018-07-06", "close": 46.26, "volume": 775881.0}, {"date": "2018-07-09", "close": 45.8, "volume": 1452904.0}, {"date": "2018-07-10", "close": 45.82, "volume": 1624916.0}, {"date": "2018-07-11", "close": 45.4, "volume": 717400.0}, {"date": "2018-07-12", "close": 44.29, "volume": 2082416.0}, {"date": "2018-07-13", "close": 44.56, "volume": 1530710.0}, {"date": "2018-07-16", "close": 44.48, "volume": 1293972.0}, {"date": "2018-07-17", "close": 45.92, "volume": 1547127.0}, {"date": "2018-07-18", "close": 46.44, "volume": 1187031.0}, {"date": "2018-07-19", "close": 46.98, "volume": 983569.0}, {"date": "2018-07-20", "close": 45.99, "volume": 939724.0}, {"date": "2018-07-23", "close": 46.46, "volume": 938877.0}, {"date": "2018-07-24", "close": 45.17, "volume": 1521126.0}, {"date": "2018-07-25", "close": 45.84, "volume": 1000726.0}, {"date": "2018-07-26", "close": 45.92, "volume": 912984.0}, {"date": "2018-07-27", "close": 43.73, "volume": 1300253.0}, {"date": "2018-07-30", "close": 43.95, "volume": 1537316.0}, {"date": "2018-07-31", "close": 44.4, "volume": 1328212.0}, {"date": "2018-08-01", "close": 43.69, "volume": 1441727.0}, {"date": "2018-08-02", "close": 44.77, "volume": 1950761.0}, {"date": "2018-08-03", "close": 44.71, "volume": 1584593.0}, {"date": "2018-08-06", "close": 46.0, "volume": 1404358.0}, {"date": "2018-08-07", "close": 46.49, "volume": 1470759.0}, {"date": "2018-08-08", "close": 46.71, "volume": 1168178.0}, {"date": "2018-08-09", "close": 47.54, "volume": 1010369.0}, {"date": "2018-08-10", "close": 48.28, "volume": 1713936.0}, {"date": "2018-08-13", "close": 47.4, "volume": 2022321.0}, {"date": "2018-08-14", "close": 48.74, "volume": 2650235.0}, {"date": "2018-08-15", "close": 45.33, "volume": 2035283.0}, {"date": "2018-08-16", "close": 45.57, "volume": 1594376.0}, {"date": "2018-08-17", "close": 46.62, "volume": 1637936.0}, {"date": "2018-08-20", "close": 47.51, "volume": 2775201.0}, {"date": "2018-08-21", "close": 47.74, "volume": 4902016.0}, {"date": "2018-08-22", "close": 45.48, "volume": 15348160.0}, {"date": "2018-08-23", "close": 47.17, "volume": 5077163.0}, {"date": "2018-08-24", "close": 45.6, "volume": 3289916.0}, {"date": "2018-08-27", "close": 44.97, "volume": 2276973.0}, {"date": "2018-08-28", "close": 45.41, "volume": 3803888.0}, {"date": "2018-08-29", "close": 45.38, "volume": 2956790.0}, {"date": "2018-08-30", "close": 45.35, "volume": 1779372.0}, {"date": "2018-08-31", "close": 46.48, "volume": 2318097.0}, {"date": "2018-09-04", "close": 48.26, "volume": 2933358.0}, {"date": "2018-09-05", "close": 47.74, "volume": 2158406.0}, {"date": "2018-09-06", "close": 43.54, "volume": 4232477.0}, {"date": "2018-09-07", "close": 43.46, "volume": 2341429.0}, {"date": "2018-09-10", "close": 43.96, "volume": 1863835.0}, {"date": "2018-09-11", "close": 44.73, "volume": 2685972.0}, {"date": "2018-09-12", "close": 44.25, "volume": 1842463.0}, {"date": "2018-09-13", "close": 44.25, "volume": 1502218.0}, {"date": "2018-09-14", "close": 42.53, "volume": 2695750.0}, {"date": "2018-09-17", "close": 41.11, "volume": 2183320.0}, {"date": "2018-09-18", "close": 41.58, "volume": 1683462.0}, {"date": "2018-09-19", "close": 41.89, "volume": 1571407.0}, {"date": "2018-09-20", "close": 42.05, "volume": 1821829.0}, {"date": "2018-09-21", "close": 40.72, "volume": 3167024.0}, {"date": "2018-09-24", "close": 40.37, "volume": 2591629.0}, {"date": "2018-09-25", "close": 40.08, "volume": 2092319.0}, {"date": "2018-09-26", "close": 41.62, "volume": 3767641.0}, {"date": "2018-09-27", "close": 41.58, "volume": 1795179.0}, {"date": "2018-09-28", "close": 40.9, "volume": 1627889.0}, {"date": "2018-10-01", "close": 40.04, "volume": 2625000.0}, {"date": "2018-10-02", "close": 39.97, "volume": 3723444.0}, {"date": "2018-10-03", "close": 40.61, "volume": 2698586.0}, {"date": "2018-10-04", "close": 39.74, "volume": 1876465.0}, {"date": "2018-10-05", "close": 40.1, "volume": 1781154.0}, {"date": "2018-10-08", "close": 39.56, "volume": 1499369.0}, {"date": "2018-10-09", "close": 39.88, "volume": 1782850.0}, {"date": "2018-10-10", "close": 38.95, "volume": 1863135.0}, {"date": "2018-10-11", "close": 38.07, "volume": 2651203.0}, {"date": "2018-10-12", "close": 38.59, "volume": 1916530.0}, {"date": "2018-10-15", "close": 38.22, "volume": 2237283.0}, {"date": "2018-10-16", "close": 37.83, "volume": 2495843.0}, {"date": "2018-10-17", "close": 37.88, "volume": 1905786.0}, {"date": "2018-10-18", "close": 36.87, "volume": 2291311.0}, {"date": "2018-10-19", "close": 36.14, "volume": 4002229.0}, {"date": "2018-10-22", "close": 37.45, "volume": 1690684.0}, {"date": "2018-10-23", "close": 37.49, "volume": 1761240.0}, {"date": "2018-10-24", "close": 37.5, "volume": 2676577.0}, {"date": "2018-10-25", "close": 37.77, "volume": 1852499.0}, {"date": "2018-10-26", "close": 38.6, "volume": 2957544.0}, {"date": "2018-10-29", "close": 38.95, "volume": 2856591.0}, {"date": "2018-10-30", "close": 40.3, "volume": 2229093.0}, {"date": "2018-10-31", "close": 39.46, "volume": 2933412.0}, {"date": "2018-11-01", "close": 40.07, "volume": 2494886.0}, {"date": "2018-11-02", "close": 39.93, "volume": 1724932.0}, {"date": "2018-11-05", "close": 40.29, "volume": 1826333.0}, {"date": "2018-11-06", "close": 40.35, "volume": 1336999.0}, {"date": "2018-11-07", "close": 40.68, "volume": 1580244.0}, {"date": "2018-11-08", "close": 41.36, "volume": 2141818.0}, {"date": "2018-11-09", "close": 40.44, "volume": 2111280.0}, {"date": "2018-11-12", "close": 39.87, "volume": 1674994.0}, {"date": "2018-11-13", "close": 39.27, "volume": 1672494.0}, {"date": "2018-11-14", "close": 38.23, "volume": 2049126.0}, {"date": "2018-11-15", "close": 37.98, "volume": 3215778.0}, {"date": "2018-11-16", "close": 37.04, "volume": 3878801.0}, {"date": "2018-11-19", "close": 35.61, "volume": 5586634.0}, {"date": "2018-11-20", "close": 36.58, "volume": 6678741.0}, {"date": "2018-11-21", "close": 37.4, "volume": 2467180.0}, {"date": "2018-11-23", "close": 36.16, "volume": 1428822.0}, {"date": "2018-11-26", "close": 36.9, "volume": 2107403.0}, {"date": "2018-11-27", "close": 37.15, "volume": 1850397.0}, {"date": "2018-11-28", "close": 37.97, "volume": 1260038.0}, {"date": "2018-11-29", "close": 37.08, "volume": 2173454.0}, {"date": "2018-11-30", "close": 38.09, "volume": 2424688.0}, {"date": "2018-12-03", "close": 39.31, "volume": 2802472.0}, {"date": "2018-12-04", "close": 37.5, "volume": 2455807.0}, {"date": "2018-12-06", "close": 37.84, "volume": 2484358.0}, {"date": "2018-12-07", "close": 37.04, "volume": 4672897.0}, {"date": "2018-12-10", "close": 37.68, "volume": 3660589.0}, {"date": "2018-12-11", "close": 35.15, "volume": 5127716.0}, {"date": "2018-12-12", "close": 35.2, "volume": 2997506.0}, {"date": "2018-12-13", "close": 33.61, "volume": 2379072.0}, {"date": "2018-12-14", "close": 33.22, "volume": 2520429.0}, {"date": "2018-12-17", "close": 33.4, "volume": 2836590.0}, {"date": "2018-12-18", "close": 33.74, "volume": 2230182.0}, {"date": "2018-12-19", "close": 33.06, "volume": 1764192.0}, {"date": "2018-12-20", "close": 32.77, "volume": 1453343.0}, {"date": "2018-12-21", "close": 31.88, "volume": 4453441.0}, {"date": "2018-12-24", "close": 31.73, "volume": 798961.0}, {"date": "2018-12-26", "close": 34.06, "volume": 1973931.0}, {"date": "2018-12-27", "close": 33.64, "volume": 1710885.0}, {"date": "2018-12-28", "close": 33.38, "volume": 1326668.0}, {"date": "2018-12-31", "close": 33.2, "volume": 1732286.0}, {"date": "2019-01-02", "close": 33.19, "volume": 2339627.0}, {"date": "2019-01-03", "close": 32.54, "volume": 1597789.0}, {"date": "2019-01-04", "close": 32.29, "volume": 3294424.0}, {"date": "2019-01-07", "close": 32.51, "volume": 3116912.0}, {"date": "2019-01-08", "close": 32.74, "volume": 3351712.0}, {"date": "2019-01-09", "close": 33.71, "volume": 3040045.0}, {"date": "2019-01-10", "close": 32.56, "volume": 4197489.0}, {"date": "2019-01-11", "close": 32.62, "volume": 4437566.0}, {"date": "2019-01-14", "close": 32.27, "volume": 2175029.0}, {"date": "2019-01-15", "close": 31.95, "volume": 3005185.0}, {"date": "2019-01-16", "close": 31.93, "volume": 2276434.0}, {"date": "2019-01-17", "close": 31.92, "volume": 2133860.0}, {"date": "2019-01-18", "close": 32.55, "volume": 1863279.0}, {"date": "2019-01-22", "close": 31.99, "volume": 1970459.0}, {"date": "2019-01-23", "close": 32.02, "volume": 1465550.0}, {"date": "2019-01-24", "close": 31.49, "volume": 1465223.0}, {"date": "2019-01-25", "close": 32.24, "volume": 2726476.0}, {"date": "2019-01-28", "close": 32.52, "volume": 2558491.0}, {"date": "2019-01-29", "close": 32.03, "volume": 1449777.0}, {"date": "2019-01-30", "close": 32.23, "volume": 1222592.0}, {"date": "2019-01-31", "close": 32.3, "volume": 1694310.0}, {"date": "2019-02-01", "close": 31.26, "volume": 2097029.0}, {"date": "2019-02-04", "close": 31.6, "volume": 1972008.0}, {"date": "2019-02-05", "close": 31.52, "volume": 3086487.0}, {"date": "2019-02-06", "close": 31.12, "volume": 3028520.0}, {"date": "2019-02-07", "close": 31.54, "volume": 2297300.0}, {"date": "2019-02-08", "close": 30.9, "volume": 3983037.0}, {"date": "2019-02-11", "close": 31.15, "volume": 1608952.0}, {"date": "2019-02-12", "close": 31.36, "volume": 1354559.0}, {"date": "2019-02-13", "close": 30.8, "volume": 1760412.0}, {"date": "2019-02-14", "close": 30.29, "volume": 1949006.0}, {"date": "2019-02-15", "close": 30.23, "volume": 1914607.0}, {"date": "2019-02-19", "close": 30.19, "volume": 1780656.0}, {"date": "2019-02-20", "close": 30.18, "volume": 1916596.0}, {"date": "2019-02-21", "close": 30.02, "volume": 1908730.0}, {"date": "2019-02-22", "close": 30.29, "volume": 1610264.0}, {"date": "2019-02-25", "close": 30.31, "volume": 1524093.0}, {"date": "2019-02-26", "close": 30.19, "volume": 1076656.0}, {"date": "2019-02-27", "close": 30.86, "volume": 2350058.0}, {"date": "2019-02-28", "close": 30.85, "volume": 2410819.0}, {"date": "2019-03-01", "close": 31.13, "volume": 2777063.0}, {"date": "2019-03-04", "close": 30.2, "volume": 2860166.0}, {"date": "2019-03-05", "close": 30.35, "volume": 8106176.0}, {"date": "2019-03-06", "close": 30.32, "volume": 8653914.0}, {"date": "2019-03-07", "close": 29.62, "volume": 3602227.0}, {"date": "2019-03-08", "close": 29.14, "volume": 5532263.0}, {"date": "2019-03-11", "close": 29.92, "volume": 2965503.0}, {"date": "2019-03-12", "close": 29.74, "volume": 1827359.0}, {"date": "2019-03-13", "close": 29.35, "volume": 1845817.0}, {"date": "2019-03-14", "close": 28.86, "volume": 2015511.0}, {"date": "2019-03-15", "close": 28.61, "volume": 2412499.0}, {"date": "2019-03-18", "close": 29.11, "volume": 2128169.0}, {"date": "2019-03-19", "close": 29.59, "volume": 3275889.0}, {"date": "2019-03-20", "close": 28.59, "volume": 2504691.0}, {"date": "2019-03-21", "close": 28.09, "volume": 2129258.0}, {"date": "2019-03-22", "close": 27.92, "volume": 2441700.0}, {"date": "2019-03-25", "close": 27.98, "volume": 2125597.0}, {"date": "2019-03-26", "close": 28.03, "volume": 1645134.0}, {"date": "2019-03-27", "close": 28.85, "volume": 1924535.0}, {"date": "2019-03-28", "close": 29.27, "volume": 1967033.0}, {"date": "2019-03-29", "close": 29.64, "volume": 2362965.0}, {"date": "2019-04-01", "close": 30.54, "volume": 2888901.0}, {"date": "2019-04-02", "close": 30.66, "volume": 3597875.0}, {"date": "2019-04-03", "close": 31.77, "volume": 3561169.0}, {"date": "2019-04-04", "close": 33.41, "volume": 3414793.0}, {"date": "2019-04-05", "close": 33.95, "volume": 4411479.0}, {"date": "2019-04-08", "close": 33.59, "volume": 5186435.0}, {"date": "2019-04-09", "close": 33.42, "volume": 3822562.0}, {"date": "2019-04-10", "close": 33.47, "volume": 3070363.0}, {"date": "2019-04-11", "close": 32.33, "volume": 6322015.0}, {"date": "2019-04-12", "close": 31.55, "volume": 2901976.0}, {"date": "2019-04-15", "close": 31.52, "volume": 4943366.0}, {"date": "2019-04-16", "close": 30.43, "volume": 3905355.0}, {"date": "2019-04-17", "close": 30.63, "volume": 2907054.0}, {"date": "2019-04-18", "close": 30.93, "volume": 2548355.0}, {"date": "2019-04-22", "close": 29.08, "volume": 4044865.0}, {"date": "2019-04-23", "close": 29.31, "volume": 2623510.0}, {"date": "2019-04-24", "close": 29.82, "volume": 2613169.0}, {"date": "2019-04-25", "close": 29.62, "volume": 2868230.0}, {"date": "2019-04-26", "close": 29.32, "volume": 2289530.0}, {"date": "2019-04-29", "close": 29.83, "volume": 2288309.0}, {"date": "2019-04-30", "close": 29.73, "volume": 2048529.0}, {"date": "2019-05-01", "close": 29.7, "volume": 2063635.0}, {"date": "2019-05-02", "close": 30.1, "volume": 1629845.0}, {"date": "2019-05-03", "close": 30.01, "volume": 1911983.0}, {"date": "2019-05-06", "close": 29.6, "volume": 2168945.0}, {"date": "2019-05-07", "close": 28.28, "volume": 2952215.0}, {"date": "2019-05-08", "close": 28.34, "volume": 2001450.0}, {"date": "2019-05-09", "close": 28.25, "volume": 1578737.0}, {"date": "2019-05-10", "close": 28.05, "volume": 2062487.0}, {"date": "2019-05-13", "close": 26.81, "volume": 2936634.0}, {"date": "2019-05-14", "close": 26.73, "volume": 2731305.0}, {"date": "2019-05-15", "close": 26.51, "volume": 2710234.0}, {"date": "2019-05-16", "close": 26.79, "volume": 3349179.0}, {"date": "2019-05-17", "close": 26.98, "volume": 3100220.0}, {"date": "2019-05-20", "close": 26.95, "volume": 2733347.0}, {"date": "2019-05-21", "close": 27.0, "volume": 5054951.0}, {"date": "2019-05-22", "close": 24.34, "volume": 10043430.0}, {"date": "2019-05-23", "close": 23.84, "volume": 5292300.0}, {"date": "2019-05-24", "close": 24.43, "volume": 3506975.0}, {"date": "2019-05-28", "close": 23.98, "volume": 4466271.0}, {"date": "2019-05-29", "close": 23.56, "volume": 4427896.0}, {"date": "2019-05-30", "close": 22.67, "volume": 3884420.0}, {"date": "2019-05-31", "close": 22.47, "volume": 4021103.0}, {"date": "2019-06-03", "close": 22.83, "volume": 3498574.0}, {"date": "2019-06-04", "close": 23.74, "volume": 2923773.0}, {"date": "2019-06-05", "close": 23.75, "volume": 3167252.0}, {"date": "2019-06-06", "close": 23.22, "volume": 2959495.0}, {"date": "2019-06-07", "close": 23.33, "volume": 3365874.0}, {"date": "2019-06-10", "close": 23.05, "volume": 2645586.0}, {"date": "2019-06-11", "close": 22.97, "volume": 3027947.0}, {"date": "2019-06-12", "close": 22.78, "volume": 2289306.0}, {"date": "2019-06-13", "close": 23.16, "volume": 1647217.0}, {"date": "2019-06-14", "close": 23.85, "volume": 2748083.0}, {"date": "2019-06-17", "close": 24.06, "volume": 3715791.0}, {"date": "2019-06-18", "close": 23.76, "volume": 2711293.0}, {"date": "2019-06-19", "close": 23.46, "volume": 2960335.0}, {"date": "2019-06-20", "close": 23.44, "volume": 2183007.0}, {"date": "2019-06-21", "close": 23.53, "volume": 3450180.0}, {"date": "2019-06-24", "close": 23.17, "volume": 2327172.0}, {"date": "2019-06-25", "close": 23.11, "volume": 2264524.0}, {"date": "2019-06-26", "close": 22.91, "volume": 2042471.0}, {"date": "2019-06-27", "close": 23.14, "volume": 1416472.0}, {"date": "2019-06-28", "close": 22.75, "volume": 3846060.0}, {"date": "2019-07-01", "close": 22.79, "volume": 2643792.0}, {"date": "2019-07-02", "close": 22.64, "volume": 2625888.0}, {"date": "2019-07-03", "close": 22.96, "volume": 1331731.0}, {"date": "2019-07-05", "close": 23.6, "volume": 2236167.0}, {"date": "2019-07-08", "close": 24.2, "volume": 3916067.0}, {"date": "2019-07-09", "close": 23.46, "volume": 5300707.0}, {"date": "2019-07-10", "close": 23.28, "volume": 1749619.0}, {"date": "2019-07-11", "close": 23.38, "volume": 1449291.0}, {"date": "2019-07-12", "close": 24.0, "volume": 1435137.0}, {"date": "2019-07-15", "close": 23.55, "volume": 2199554.0}, {"date": "2019-07-16", "close": 23.82, "volume": 1567035.0}, {"date": "2019-07-17", "close": 23.27, "volume": 1855444.0}, {"date": "2019-07-18", "close": 22.74, "volume": 1534633.0}, {"date": "2019-07-19", "close": 22.77, "volume": 2224060.0}, {"date": "2019-07-22", "close": 22.4, "volume": 1799120.0}, {"date": "2019-07-23", "close": 22.39, "volume": 1888912.0}, {"date": "2019-07-24", "close": 23.05, "volume": 1891889.0}, {"date": "2019-07-25", "close": 23.07, "volume": 1146816.0}, {"date": "2019-07-26", "close": 23.3, "volume": 1127715.0}, {"date": "2019-07-29", "close": 23.43, "volume": 1307667.0}, {"date": "2019-07-30", "close": 23.55, "volume": 1821390.0}, {"date": "2019-07-31", "close": 23.81, "volume": 3091011.0}, {"date": "2019-08-01", "close": 22.01, "volume": 2625324.0}, {"date": "2019-08-02", "close": 21.9, "volume": 2107026.0}, {"date": "2019-08-05", "close": 21.36, "volume": 3449666.0}, {"date": "2019-08-06", "close": 22.0, "volume": 2396503.0}, {"date": "2019-08-07", "close": 22.06, "volume": 3045922.0}, {"date": "2019-08-08", "close": 21.99, "volume": 1966610.0}, {"date": "2019-08-09", "close": 21.09, "volume": 1353625.0}, {"date": "2019-08-12", "close": 20.92, "volume": 2698265.0}, {"date": "2019-08-13", "close": 21.87, "volume": 2715965.0}, {"date": "2019-08-14", "close": 20.25, "volume": 3690158.0}, {"date": "2019-08-15", "close": 19.86, "volume": 4223645.0}, {"date": "2019-08-16", "close": 20.51, "volume": 2019245.0}, {"date": "2019-08-19", "close": 20.85, "volume": 3098307.0}, {"date": "2019-08-20", "close": 20.91, "volume": 7807842.0}, {"date": "2019-08-21", "close": 22.36, "volume": 11533570.0}, {"date": "2019-08-22", "close": 23.89, "volume": 6236874.0}, {"date": "2019-08-23", "close": 22.68, "volume": 5370834.0}, {"date": "2019-08-26", "close": 22.46, "volume": 2440838.0}, {"date": "2019-08-27", "close": 22.39, "volume": 2114168.0}, {"date": "2019-08-28", "close": 23.55, "volume": 3634235.0}, {"date": "2019-08-29", "close": 23.44, "volume": 2800531.0}, {"date": "2019-08-30", "close": 23.41, "volume": 1676727.0}, {"date": "2019-09-03", "close": 22.6, "volume": 3152864.0}, {"date": "2019-09-04", "close": 22.68, "volume": 2291343.0}, {"date": "2019-09-05", "close": 24.73, "volume": 4639864.0}, {"date": "2019-09-06", "close": 23.86, "volume": 4140699.0}, {"date": "2019-09-09", "close": 24.89, "volume": 3221916.0}, {"date": "2019-09-10", "close": 25.69, "volume": 3427767.0}, {"date": "2019-09-11", "close": 26.48, "volume": 4291592.0}, {"date": "2019-09-12", "close": 26.34, "volume": 3005679.0}, {"date": "2019-09-13", "close": 26.75, "volume": 3166702.0}, {"date": "2019-09-16", "close": 25.74, "volume": 3112054.0}, {"date": "2019-09-17", "close": 24.75, "volume": 2591449.0}, {"date": "2019-09-18", "close": 23.84, "volume": 2838126.0}, {"date": "2019-09-19", "close": 23.92, "volume": 2464281.0}, {"date": "2019-09-20", "close": 24.21, "volume": 2994135.0}, {"date": "2019-09-23", "close": 24.55, "volume": 3064317.0}, {"date": "2019-09-24", "close": 24.29, "volume": 1655554.0}, {"date": "2019-09-25", "close": 24.835, "volume": 2010341.0}, {"date": "2019-09-26", "close": 24.93, "volume": 1227906.0}, {"date": "2019-09-27", "close": 26.2, "volume": 4023522.0}, {"date": "2019-09-30", "close": 28.09, "volume": 4896321.0}, {"date": "2019-10-01", "close": 28.18, "volume": 3618808.0}, {"date": "2019-10-02", "close": 27.495, "volume": 2907269.0}, {"date": "2019-10-03", "close": 28.22, "volume": 3145116.0}, {"date": "2019-10-04", "close": 27.315, "volume": 3660830.0}, {"date": "2019-10-07", "close": 27.24, "volume": 2299081.0}, {"date": "2019-10-08", "close": 26.37, "volume": 2274321.0}, {"date": "2019-10-09", "close": 26.81, "volume": 1892156.0}, {"date": "2019-10-10", "close": 26.99, "volume": 2063737.0}, {"date": "2019-10-11", "close": 27.78, "volume": 2584426.0}, {"date": "2019-10-14", "close": 26.44, "volume": 2171765.0}, {"date": "2019-10-15", "close": 26.765, "volume": 1985277.0}, {"date": "2019-10-16", "close": 27.115, "volume": 1515337.0}, {"date": "2019-10-17", "close": 27.58, "volume": 1148768.0}, {"date": "2019-10-18", "close": 27.685, "volume": 1933254.0}, {"date": "2019-10-21", "close": 27.78, "volume": 2320300.0}, {"date": "2019-10-22", "close": 28.79, "volume": 3010495.0}, {"date": "2019-10-23", "close": 28.94, "volume": 1772525.0}, {"date": "2019-10-24", "close": 28.84, "volume": 1322475.0}, {"date": "2019-10-25", "close": 29.45, "volume": 2586853.0}, {"date": "2019-10-28", "close": 30.0, "volume": 3129828.0}, {"date": "2019-10-29", "close": 29.37, "volume": 2352795.0}, {"date": "2019-10-30", "close": 29.06, "volume": 1857092.0}, {"date": "2019-10-31", "close": 28.7, "volume": 2016000.0}, {"date": "2019-11-01", "close": 29.61, "volume": 2250017.0}, {"date": "2019-11-04", "close": 29.81, "volume": 2093253.0}, {"date": "2019-11-05", "close": 30.27, "volume": 2484804.0}, {"date": "2019-11-06", "close": 30.32, "volume": 1858030.0}, {"date": "2019-11-07", "close": 30.57, "volume": 2655706.0}, {"date": "2019-11-08", "close": 29.94, "volume": 1362132.0}, {"date": "2019-11-11", "close": 30.56, "volume": 2029667.0}, {"date": "2019-11-12", "close": 30.83, "volume": 2012407.0}, {"date": "2019-11-13", "close": 30.81, "volume": 2312313.0}, {"date": "2019-11-14", "close": 30.73, "volume": 2091718.0}, {"date": "2019-11-15", "close": 31.06, "volume": 2197654.0}, {"date": "2019-11-18", "close": 30.16, "volume": 3807487.0}, {"date": "2019-11-19", "close": 28.79, "volume": 8729709.0}, {"date": "2019-11-20", "close": 24.405, "volume": 16293470.0}, {"date": "2019-11-21", "close": 25.1, "volume": 5335140.0}, {"date": "2019-11-22", "close": 25.53, "volume": 2966297.0}, {"date": "2019-11-25", "close": 25.84, "volume": 3064527.0}, {"date": "2019-11-26", "close": 26.16, "volume": 1994141.0}, {"date": "2019-11-27", "close": 25.89, "volume": 1752987.0}, {"date": "2019-11-29", "close": 25.66, "volume": 894667.0}, {"date": "2019-12-02", "close": 25.31, "volume": 2198639.0}, {"date": "2019-12-03", "close": 24.31, "volume": 2389910.0}, {"date": "2019-12-04", "close": 25.18, "volume": 2870319.0}, {"date": "2019-12-05", "close": 25.37, "volume": 2248331.0}, {"date": "2019-12-06", "close": 26.12, "volume": 2559816.0}, {"date": "2019-12-09", "close": 26.71, "volume": 3054831.0}, {"date": "2019-12-10", "close": 27.34, "volume": 1579843.0}, {"date": "2019-12-11", "close": 26.59, "volume": 2592126.0}, {"date": "2019-12-12", "close": 27.38, "volume": 1882431.0}, {"date": "2019-12-13", "close": 26.75, "volume": 1774960.0}, {"date": "2019-12-16", "close": 26.78, "volume": 2092194.0}, {"date": "2019-12-17", "close": 27.41, "volume": 1432576.0}, {"date": "2019-12-18", "close": 28.01, "volume": 1448416.0}, {"date": "2019-12-19", "close": 27.69, "volume": 2065906.0}, {"date": "2019-12-20", "close": 27.64, "volume": 3940596.0}, {"date": "2019-12-23", "close": 27.405, "volume": 1918175.0}, {"date": "2019-12-24", "close": 27.13, "volume": 744321.0}, {"date": "2019-12-26", "close": 28.14, "volume": 1478719.0}, {"date": "2019-12-27", "close": 27.75, "volume": 964786.0}, {"date": "2019-12-30", "close": 27.57, "volume": 1499033.0}, {"date": "2019-12-31", "close": 27.77, "volume": 1310678.0}, {"date": "2020-01-02", "close": 27.83, "volume": 2120048.0}, {"date": "2020-01-03", "close": 27.95, "volume": 1804792.0}, {"date": "2020-01-06", "close": 28.69, "volume": 2226224.0}, {"date": "2020-01-07", "close": 29.06, "volume": 2286502.0}, {"date": "2020-01-08", "close": 28.49, "volume": 2182874.0}, {"date": "2020-01-09", "close": 27.69, "volume": 2748830.0}, {"date": "2020-01-10", "close": 26.39, "volume": 5353362.0}, {"date": "2020-01-13", "close": 26.09, "volume": 2302488.0}, {"date": "2020-01-14", "close": 26.46, "volume": 1453279.0}, {"date": "2020-01-15", "close": 26.16, "volume": 1483524.0}, {"date": "2020-01-16", "close": 26.9, "volume": 1250034.0}, {"date": "2020-01-17", "close": 26.93, "volume": 900227.0}, {"date": "2020-01-21", "close": 26.41, "volume": 1137719.0}, {"date": "2020-01-22", "close": 26.45, "volume": 934552.0}, {"date": "2020-01-23", "close": 26.47, "volume": 876869.0}, {"date": "2020-01-24", "close": 26.22, "volume": 916319.0}, {"date": "2020-01-27", "close": 26.05, "volume": 1095890.0}, {"date": "2020-01-28", "close": 26.75, "volume": 1381901.0}, {"date": "2020-01-29", "close": 26.52, "volume": 819963.0}, {"date": "2020-01-30", "close": 26.48, "volume": 684475.0}, {"date": "2020-01-31", "close": 25.6, "volume": 1516357.0}, {"date": "2020-02-03", "close": 26.23, "volume": 1379585.0}, {"date": "2020-02-04", "close": 26.0, "volume": 1447472.0}, {"date": "2020-02-05", "close": 27.11, "volume": 2257179.0}, {"date": "2020-02-06", "close": 26.56, "volume": 1363368.0}, {"date": "2020-02-07", "close": 25.93, "volume": 1281193.0}, {"date": "2020-02-10", "close": 26.38, "volume": 1021220.0}, {"date": "2020-02-11", "close": 26.94, "volume": 993989.0}, {"date": "2020-02-12", "close": 28.71, "volume": 2208975.0}, {"date": "2020-02-13", "close": 28.22, "volume": 1154512.0}, {"date": "2020-02-14", "close": 28.25, "volume": 907645.0}, {"date": "2020-02-18", "close": 27.81, "volume": 1144607.0}, {"date": "2020-02-19", "close": 27.82, "volume": 1019823.0}, {"date": "2020-02-20", "close": 28.24, "volume": 1973945.0}, {"date": "2020-02-21", "close": 28.61, "volume": 1232856.0}, {"date": "2020-02-24", "close": 27.37, "volume": 1852386.0}, {"date": "2020-02-25", "close": 25.84, "volume": 1767334.0}, {"date": "2020-02-26", "close": 24.92, "volume": 1860290.0}, {"date": "2020-02-27", "close": 24.29, "volume": 1942663.0}, {"date": "2020-02-28", "close": 23.51, "volume": 3196501.0}, {"date": "2020-03-02", "close": 23.02, "volume": 4907245.0}, {"date": "2020-03-03", "close": 23.13, "volume": 4293857.0}, {"date": "2020-03-04", "close": 21.4, "volume": 6350437.0}, {"date": "2020-03-05", "close": 19.73, "volume": 3896501.0}, {"date": "2020-03-06", "close": 19.07, "volume": 2321231.0}, {"date": "2020-03-09", "close": 16.66, "volume": 3093672.0}, {"date": "2020-03-10", "close": 17.1, "volume": 2921387.0}, {"date": "2020-03-11", "close": 15.84, "volume": 3863794.0}, {"date": "2020-03-12", "close": 14.62, "volume": 3833910.0}, {"date": "2020-03-13", "close": 15.68, "volume": 3542141.0}, {"date": "2020-03-16", "close": 13.39, "volume": 2700830.0}, {"date": "2020-03-17", "close": 14.92, "volume": 2963116.0}, {"date": "2020-03-18", "close": 15.13, "volume": 3237366.0}, {"date": "2020-03-19", "close": 16.12, "volume": 3319771.0}, {"date": "2020-03-20", "close": 15.43, "volume": 3878384.0}, {"date": "2020-03-23", "close": 13.85, "volume": 1787202.0}, {"date": "2020-03-24", "close": 15.55, "volume": 2422245.0}, {"date": "2020-03-25", "close": 16.01, "volume": 2332977.0}, {"date": "2020-03-26", "close": 15.78, "volume": 2116949.0}, {"date": "2020-03-27", "close": 14.56, "volume": 1918200.0}, {"date": "2020-03-30", "close": 14.56, "volume": 1878586.0}, {"date": "2020-03-31", "close": 14.24, "volume": 2085777.0}, {"date": "2020-04-01", "close": 13.17, "volume": 1848968.0}, {"date": "2020-04-02", "close": 13.08, "volume": 2587776.0}, {"date": "2020-04-03", "close": 12.77, "volume": 2225009.0}, {"date": "2020-04-06", "close": 15.33, "volume": 2365672.0}, {"date": "2020-04-07", "close": 16.68, "volume": 4412052.0}, {"date": "2020-04-08", "close": 17.43, "volume": 2262062.0}, {"date": "2020-04-09", "close": 18.66, "volume": 2506089.0}, {"date": "2020-04-13", "close": 17.74, "volume": 1896746.0}, {"date": "2020-04-14", "close": 18.45, "volume": 1729821.0}, {"date": "2020-04-15", "close": 17.12, "volume": 1961446.0}, {"date": "2020-04-16", "close": 16.98, "volume": 1426721.0}, {"date": "2020-04-17", "close": 18.64, "volume": 1511919.0}, {"date": "2020-04-20", "close": 17.49, "volume": 1728215.0}, {"date": "2020-04-21", "close": 16.93, "volume": 1759253.0}, {"date": "2020-04-22", "close": 15.92, "volume": 2774915.0}, {"date": "2020-04-23", "close": 15.47, "volume": 2674062.0}, {"date": "2020-04-24", "close": 15.73, "volume": 2266327.0}, {"date": "2020-04-27", "close": 16.69, "volume": 2246632.0}, {"date": "2020-04-28", "close": 17.77, "volume": 3051056.0}, {"date": "2020-04-29", "close": 18.86, "volume": 2411994.0}, {"date": "2020-04-30", "close": 17.34, "volume": 1881662.0}, {"date": "2020-05-01", "close": 16.77, "volume": 1496961.0}, {"date": "2020-05-04", "close": 16.855, "volume": 2260567.0}, {"date": "2020-05-05", "close": 15.92, "volume": 2001923.0}, {"date": "2020-05-06", "close": 16.17, "volume": 1580858.0}, {"date": "2020-05-07", "close": 16.65, "volume": 967250.0}, {"date": "2020-05-08", "close": 17.72, "volume": 1459390.0}, {"date": "2020-05-11", "close": 17.17, "volume": 1943360.0}, {"date": "2020-05-12", "close": 16.48, "volume": 1147698.0}, {"date": "2020-05-13", "close": 15.75, "volume": 1900064.0}, {"date": "2020-05-14", "close": 15.69, "volume": 2608859.0}, {"date": "2020-05-15", "close": 16.645, "volume": 2776340.0}, {"date": "2020-05-18", "close": 18.78, "volume": 4137468.0}, {"date": "2020-05-19", "close": 17.93, "volume": 5319894.0}, {"date": "2020-05-20", "close": 16.54, "volume": 9924288.0}, {"date": "2020-05-21", "close": 17.63, "volume": 3424719.0}, {"date": "2020-05-22", "close": 17.17, "volume": 2174931.0}, {"date": "2020-05-26", "close": 17.92, "volume": 2697110.0}, {"date": "2020-05-27", "close": 19.02, "volume": 2630608.0}, {"date": "2020-05-28", "close": 17.72, "volume": 2598013.0}, {"date": "2020-05-29", "close": 16.94, "volume": 2521796.0}, {"date": "2020-06-01", "close": 17.32, "volume": 2285868.0}, {"date": "2020-06-02", "close": 17.99, "volume": 1872869.0}, {"date": "2020-06-03", "close": 19.64, "volume": 2184168.0}, {"date": "2020-06-04", "close": 20.46, "volume": 2600690.0}, {"date": "2020-06-05", "close": 20.93, "volume": 1548007.0}, {"date": "2020-06-08", "close": 21.29, "volume": 1629805.0}, {"date": "2020-06-09", "close": 19.5, "volume": 2362007.0}, {"date": "2020-06-10", "close": 18.65, "volume": 1656311.0}, {"date": "2020-06-11", "close": 17.49, "volume": 2366073.0}, {"date": "2020-06-12", "close": 17.43, "volume": 2210848.0}, {"date": "2020-06-15", "close": 17.23, "volume": 1971925.0}, {"date": "2020-06-16", "close": 18.35, "volume": 2103370.0}, {"date": "2020-06-17", "close": 17.41, "volume": 1624999.0}, {"date": "2020-06-18", "close": 17.95, "volume": 1869822.0}, {"date": "2020-06-19", "close": 16.92, "volume": 2468308.0}, {"date": "2020-06-22", "close": 17.28, "volume": 1573819.0}, {"date": "2020-06-23", "close": 17.17, "volume": 1635819.0}, {"date": "2020-06-24", "close": 16.18, "volume": 2023152.0}, {"date": "2020-06-25", "close": 15.81, "volume": 2766567.0}, {"date": "2020-06-26", "close": 14.7, "volume": 10622020.0}, {"date": "2020-06-29", "close": 15.03, "volume": 3120219.0}, {"date": "2020-06-30", "close": 15.22, "volume": 2619688.0}, {"date": "2020-07-01", "close": 15.06, "volume": 1761178.0}, {"date": "2020-07-02", "close": 15.34, "volume": 1803777.0}, {"date": "2020-07-06", "close": 16.61, "volume": 3640079.0}, {"date": "2020-07-07", "close": 16.5, "volume": 2795904.0}, {"date": "2020-07-08", "close": 17.53, "volume": 2884766.0}, {"date": "2020-07-09", "close": 16.76, "volume": 2903570.0}, {"date": "2020-07-10", "close": 16.495, "volume": 1965794.0}, {"date": "2020-07-13", "close": 16.24, "volume": 1646727.0}, {"date": "2020-07-14", "close": 15.96, "volume": 1975850.0}, {"date": "2020-07-15", "close": 17.27, "volume": 2086152.0}, {"date": "2020-07-16", "close": 16.89, "volume": 1423399.0}, {"date": "2020-07-17", "close": 16.39, "volume": 1325984.0}, {"date": "2020-07-20", "close": 15.26, "volume": 3761849.0}, {"date": "2020-07-21", "close": 16.01, "volume": 1885400.0}, {"date": "2020-07-22", "close": 15.91, "volume": 1919545.0}, {"date": "2020-07-23", "close": 16.04, "volume": 1883614.0}, {"date": "2020-07-24", "close": 15.42, "volume": 1747261.0}, {"date": "2020-07-27", "close": 15.41, "volume": 2231889.0}, {"date": "2020-07-28", "close": 15.74, "volume": 2013252.0}, {"date": "2020-07-29", "close": 17.33, "volume": 3625619.0}, {"date": "2020-07-30", "close": 16.25, "volume": 2014500.0}, {"date": "2020-07-31", "close": 16.54, "volume": 1815011.0}, {"date": "2020-08-03", "close": 17.61, "volume": 3291850.0}, {"date": "2020-08-04", "close": 18.39, "volume": 2504330.0}, {"date": "2020-08-05", "close": 18.97, "volume": 1828897.0}, {"date": "2020-08-06", "close": 19.145, "volume": 2795173.0}, {"date": "2020-08-07", "close": 19.31, "volume": 1799805.0}, {"date": "2020-08-10", "close": 19.45, "volume": 3529450.0}, {"date": "2020-08-11", "close": 19.42, "volume": 3248111.0}, {"date": "2020-08-12", "close": 19.19, "volume": 2086675.0}, {"date": "2020-08-13", "close": 19.36, "volume": 1472320.0}, {"date": "2020-08-14", "close": 20.04, "volume": 2312286.0}, {"date": "2020-08-17", "close": 19.795, "volume": 2183226.0}, {"date": "2020-08-18", "close": 19.425, "volume": 2720134.0}, {"date": "2020-08-19", "close": 19.7, "volume": 1607613.0}, {"date": "2020-08-20", "close": 18.84, "volume": 1650613.0}, {"date": "2020-08-21", "close": 18.85, "volume": 1670019.0}, {"date": "2020-08-24", "close": 20.315, "volume": 2493866.0}, {"date": "2020-08-25", "close": 20.8, "volume": 5294271.0}, {"date": "2020-08-26", "close": 25.25, "volume": 15627070.0}, {"date": "2020-08-27", "close": 24.05, "volume": 4265919.0}, {"date": "2020-08-28", "close": 23.81, "volume": 3205611.0}, {"date": "2020-08-31", "close": 23.54, "volume": 2447356.0}, {"date": "2020-09-01", "close": 23.435, "volume": 1817926.0}, {"date": "2020-09-02", "close": 23.81, "volume": 2234358.0}, {"date": "2020-09-03", "close": 23.85, "volume": 2292715.0}, {"date": "2020-09-04", "close": 24.41, "volume": 1982987.0}, {"date": "2020-09-08", "close": 24.72, "volume": 2206472.0}, {"date": "2020-09-09", "close": 24.8, "volume": 1991232.0}, {"date": "2020-09-10", "close": 23.31, "volume": 3722093.0}, {"date": "2020-09-11", "close": 22.64, "volume": 2879500.0}, {"date": "2020-09-14", "close": 23.695, "volume": 2471358.0}, {"date": "2020-09-15", "close": 23.18, "volume": 1856365.0}, {"date": "2020-09-16", "close": 23.17, "volume": 1293010.0}, {"date": "2020-09-17", "close": 22.61, "volume": 1192248.0}, {"date": "2020-09-18", "close": 21.9, "volume": 2811439.0}, {"date": "2020-09-21", "close": 21.02, "volume": 1966214.0}, {"date": "2020-09-22", "close": 21.1, "volume": 2030062.0}, {"date": "2020-09-23", "close": 20.55, "volume": 1665802.0}, {"date": "2020-09-24", "close": 20.43, "volume": 2383186.0}, {"date": "2020-09-25", "close": 20.41, "volume": 1317603.0}, {"date": "2020-09-28", "close": 22.09, "volume": 1782867.0}, {"date": "2020-09-29", "close": 20.89, "volume": 1414438.0}, {"date": "2020-09-30", "close": 20.81, "volume": 1884644.0}, {"date": "2020-10-01", "close": 21.7, "volume": 1503120.0}, {"date": "2020-10-02", "close": 22.67, "volume": 1840888.0}, {"date": "2020-10-05", "close": 23.59, "volume": 1890134.0}, {"date": "2020-10-06", "close": 22.82, "volume": 1924759.0}, {"date": "2020-10-07", "close": 24.21, "volume": 1854654.0}, {"date": "2020-10-08", "close": 23.47, "volume": 2034479.0}, {"date": "2020-10-09", "close": 23.595, "volume": 892510.0}, {"date": "2020-10-12", "close": 23.54, "volume": 893093.0}, {"date": "2020-10-13", "close": 23.44, "volume": 1209937.0}, {"date": "2020-10-14", "close": 23.71, "volume": 1239981.0}, {"date": "2020-10-15", "close": 24.47, "volume": 1601853.0}, {"date": "2020-10-16", "close": 24.04, "volume": 2078241.0}, {"date": "2020-10-19", "close": 22.91, "volume": 1227486.0}, {"date": "2020-10-20", "close": 22.67, "volume": 2059143.0}, {"date": "2020-10-21", "close": 23.08, "volume": 1409806.0}, {"date": "2020-10-22", "close": 24.64, "volume": 2104371.0}, {"date": "2020-10-23", "close": 24.69, "volume": 1479424.0}, {"date": "2020-10-26", "close": 23.79, "volume": 1857874.0}, {"date": "2020-10-27", "close": 23.79, "volume": 1629390.0}, {"date": "2020-10-28", "close": 22.75, "volume": 1435045.0}, {"date": "2020-10-29", "close": 22.575, "volume": 1802352.0}, {"date": "2020-10-30", "close": 22.34, "volume": 1484205.0}, {"date": "2020-11-02", "close": 23.21, "volume": 1632299.0}, {"date": "2020-11-03", "close": 24.43, "volume": 1681555.0}, {"date": "2020-11-04", "close": 23.3, "volume": 1775956.0}, {"date": "2020-11-05", "close": 24.19, "volume": 860681.0}, {"date": "2020-11-06", "close": 23.73, "volume": 1097575.0}, {"date": "2020-11-09", "close": 26.45, "volume": 4751089.0}, {"date": "2020-11-10", "close": 27.59, "volume": 2578459.0}, {"date": "2020-11-11", "close": 26.675, "volume": 1471856.0}, {"date": "2020-11-12", "close": 25.86, "volume": 1962991.0}, {"date": "2020-11-13", "close": 26.63, "volume": 1740538.0}, {"date": "2020-11-16", "close": 28.02, "volume": 1848399.0}, {"date": "2020-11-17", "close": 28.36, "volume": 2165970.0}, {"date": "2020-11-18", "close": 28.13, "volume": 2564493.0}, {"date": "2020-11-19", "close": 28.98, "volume": 2464512.0}, {"date": "2020-11-20", "close": 30.315, "volume": 4506091.0}, {"date": "2020-11-23", "close": 31.66, "volume": 3942306.0}, {"date": "2020-11-24", "close": 30.12, "volume": 3973838.0}, {"date": "2020-11-25", "close": 29.76, "volume": 2559721.0}, {"date": "2020-11-27", "close": 29.05, "volume": 1184562.0}, {"date": "2020-11-30", "close": 27.38, "volume": 2666921.0}, {"date": "2020-12-01", "close": 27.37, "volume": 1805000.0}, {"date": "2020-12-02", "close": 28.21, "volume": 2035902.0}, {"date": "2020-12-03", "close": 28.23, "volume": 1256387.0}, {"date": "2020-12-04", "close": 28.52, "volume": 1151272.0}, {"date": "2020-12-07", "close": 27.6, "volume": 1436409.0}, {"date": "2020-12-08", "close": 27.25, "volume": 1919556.0}, {"date": "2020-12-09", "close": 27.26, "volume": 1117871.0}, {"date": "2020-12-10", "close": 27.19, "volume": 1027048.0}, {"date": "2020-12-11", "close": 26.64, "volume": 1284151.0}, {"date": "2020-12-14", "close": 26.08, "volume": 1097186.0}, {"date": "2020-12-15", "close": 27.15, "volume": 1250375.0}, {"date": "2020-12-16", "close": 26.67, "volume": 1134807.0}, {"date": "2020-12-17", "close": 26.94, "volume": 1170218.0}, {"date": "2020-12-18", "close": 27.12, "volume": 2098713.0}, {"date": "2020-12-21", "close": 26.375, "volume": 1367202.0}, {"date": "2020-12-22", "close": 25.76, "volume": 1673365.0}, {"date": "2020-12-23", "close": 26.94, "volume": 1354517.0}, {"date": "2020-12-24", "close": 26.76, "volume": 484971.0}, {"date": "2020-12-28", "close": 25.95, "volume": 1640288.0}, {"date": "2020-12-29", "close": 25.42, "volume": 1612703.0}, {"date": "2020-12-30", "close": 25.9, "volume": 1324319.0}, {"date": "2020-12-31", "close": 25.6, "volume": 1314331.0}, {"date": "2021-01-04", "close": 24.55, "volume": 1906694.0}, {"date": "2021-01-05", "close": 25.56, "volume": 1819437.0}, {"date": "2021-01-06", "close": 27.91, "volume": 2662454.0}, {"date": "2021-01-07", "close": 25.97, "volume": 3026030.0}, {"date": "2021-01-08", "close": 26.695, "volume": 1671041.0}, {"date": "2021-01-11", "close": 28.65, "volume": 2081295.0}, {"date": "2021-01-12", "close": 30.31, "volume": 2736214.0}, {"date": "2021-01-13", "close": 28.74, "volume": 4854271.0}, {"date": "2021-01-14", "close": 27.84, "volume": 2770066.0}, {"date": "2021-01-15", "close": 28.13, "volume": 1606314.0}, {"date": "2021-01-19", "close": 27.29, "volume": 1530207.0}, {"date": "2021-01-20", "close": 27.17, "volume": 1204111.0}, {"date": "2021-01-21", "close": 26.56, "volume": 1492958.0}, {"date": "2021-01-22", "close": 26.76, "volume": 2220845.0}, {"date": "2021-01-25", "close": 28.0, "volume": 2153450.0}, {"date": "2021-01-26", "close": 27.41, "volume": 1655033.0}, {"date": "2021-01-27", "close": 28.44, "volume": 2990935.0}, {"date": "2021-01-28", "close": 28.38, "volume": 2611339.0}, {"date": "2021-01-29", "close": 27.43, "volume": 1842961.0}, {"date": "2021-02-01", "close": 27.13, "volume": 1325757.0}, {"date": "2021-02-02", "close": 27.23, "volume": 1191207.0}, {"date": "2021-02-03", "close": 28.13, "volume": 855790.0}, {"date": "2021-02-04", "close": 29.15, "volume": 1359392.0}, {"date": "2021-02-05", "close": 28.95, "volume": 1424260.0}, {"date": "2021-02-08", "close": 29.73, "volume": 1229053.0}, {"date": "2021-02-09", "close": 29.51, "volume": 1113255.0}, {"date": "2021-02-10", "close": 30.4, "volume": 1446133.0}, {"date": "2021-02-11", "close": 31.22, "volume": 1344610.0}, {"date": "2021-02-12", "close": 31.01, "volume": 902000.0}, {"date": "2021-02-16", "close": 31.31, "volume": 1784704.0}, {"date": "2021-02-17", "close": 30.27, "volume": 1138197.0}, {"date": "2021-02-18", "close": 29.88, "volume": 1186861.0}, {"date": "2021-02-19", "close": 30.265, "volume": 1257773.0}, {"date": "2021-02-22", "close": 31.44, "volume": 1514865.0}, {"date": "2021-02-23", "close": 32.45, "volume": 1272406.0}, {"date": "2021-02-24", "close": 34.65, "volume": 2115430.0}, {"date": "2021-02-25", "close": 34.54, "volume": 2606041.0}, {"date": "2021-02-26", "close": 33.9, "volume": 2021352.0}, {"date": "2021-03-01", "close": 34.14, "volume": 2379493.0}, {"date": "2021-03-02", "close": 33.77, "volume": 2457747.0}, {"date": "2021-03-03", "close": 35.81, "volume": 2295968.0}, {"date": "2021-03-04", "close": 35.23, "volume": 2096770.0}, {"date": "2021-03-05", "close": 37.51, "volume": 2339928.0}, {"date": "2021-03-08", "close": 38.93, "volume": 1728755.0}, {"date": "2021-03-09", "close": 37.22, "volume": 1619179.0}, {"date": "2021-03-10", "close": 37.19, "volume": 1339444.0}, {"date": "2021-03-11", "close": 37.54, "volume": 1182276.0}, {"date": "2021-03-12", "close": 39.91, "volume": 1374770.0}, {"date": "2021-03-15", "close": 40.45, "volume": 1369063.0}, {"date": "2021-03-16", "close": 40.6, "volume": 854440.0}, {"date": "2021-03-17", "close": 41.5, "volume": 986895.0}, {"date": "2021-03-18", "close": 39.81, "volume": 1485932.0}, {"date": "2021-03-19", "close": 40.96, "volume": 1514050.0}, {"date": "2021-03-22", "close": 39.22, "volume": 1079395.0}, {"date": "2021-03-23", "close": 36.72, "volume": 1105044.0}, {"date": "2021-03-24", "close": 35.92, "volume": 982605.0}, {"date": "2021-03-25", "close": 37.85, "volume": 1249273.0}, {"date": "2021-03-26", "close": 38.45, "volume": 1297184.0}, {"date": "2021-03-29", "close": 36.42, "volume": 1314023.0}, {"date": "2021-03-30", "close": 37.46, "volume": 906585.0}, {"date": "2021-03-31", "close": 37.19, "volume": 889182.0}, {"date": "2021-04-01", "close": 36.32, "volume": 1560985.0}, {"date": "2021-04-05", "close": 36.52, "volume": 955539.0}, {"date": "2021-04-06", "close": 37.225, "volume": 882831.0}, {"date": "2021-04-07", "close": 38.1, "volume": 966134.0}, {"date": "2021-04-08", "close": 38.31, "volume": 1300073.0}, {"date": "2021-04-09", "close": 39.18, "volume": 767420.0}, {"date": "2021-04-12", "close": 38.15, "volume": 2159268.0}, {"date": "2021-04-13", "close": 36.89, "volume": 1503677.0}, {"date": "2021-04-14", "close": 37.14, "volume": 1857071.0}, {"date": "2021-04-15", "close": 37.08, "volume": 1351568.0}, {"date": "2021-04-16", "close": 37.31, "volume": 4513831.0}, {"date": "2021-04-19", "close": 37.03, "volume": 1737407.0}, {"date": "2021-04-20", "close": 35.23, "volume": 1301445.0}, {"date": "2021-04-21", "close": 36.8, "volume": 1178539.0}, {"date": "2021-04-22", "close": 37.16, "volume": 1203968.0}, {"date": "2021-04-23", "close": 38.5, "volume": 1103973.0}, {"date": "2021-04-26", "close": 36.31, "volume": 2429951.0}, {"date": "2021-04-27", "close": 37.57, "volume": 1512754.0}, {"date": "2021-04-28", "close": 37.6, "volume": 1352324.0}, {"date": "2021-04-29", "close": 36.75, "volume": 1569759.0}, {"date": "2021-04-30", "close": 35.9, "volume": 1480344.0}, {"date": "2021-05-03", "close": 38.09, "volume": 2640131.0}, {"date": "2021-05-04", "close": 37.88, "volume": 2674926.0}, {"date": "2021-05-05", "close": 37.65, "volume": 1577930.0}, {"date": "2021-05-06", "close": 39.24, "volume": 1928881.0}, {"date": "2021-05-07", "close": 39.48, "volume": 1430211.0}, {"date": "2021-05-10", "close": 37.73, "volume": 2019758.0}, {"date": "2021-05-11", "close": 36.67, "volume": 1663350.0}, {"date": "2021-05-12", "close": 34.7, "volume": 1709376.0}, {"date": "2021-05-13", "close": 35.57, "volume": 1732937.0}, {"date": "2021-05-14", "close": 37.36, "volume": 1280813.0}, {"date": "2021-05-17", "close": 39.02, "volume": 1465804.0}, {"date": "2021-05-18", "close": 37.84, "volume": 1528083.0}, {"date": "2021-05-19", "close": 36.49, "volume": 1448200.0}, {"date": "2021-05-20", "close": 34.13, "volume": 2587425.0}, {"date": "2021-05-21", "close": 33.82, "volume": 1634654.0}, {"date": "2021-05-24", "close": 34.72, "volume": 1966873.0}, {"date": "2021-05-25", "close": 34.96, "volume": 3329086.0}, {"date": "2021-05-26", "close": 38.47, "volume": 8452499.0}, {"date": "2021-05-27", "close": 39.31, "volume": 2328602.0}, {"date": "2021-05-28", "close": 39.16, "volume": 2405074.0}, {"date": "2021-06-01", "close": 38.77, "volume": 2014132.0}, {"date": "2021-06-02", "close": 37.87, "volume": 2108046.0}, {"date": "2021-06-03", "close": 37.14, "volume": 1292509.0}, {"date": "2021-06-04", "close": 37.2, "volume": 2102497.0}, {"date": "2021-06-07", "close": 38.17, "volume": 2045467.0}, {"date": "2021-06-08", "close": 38.8, "volume": 1346527.0}, {"date": "2021-06-09", "close": 37.83, "volume": 1909730.0}, {"date": "2021-06-10", "close": 38.08, "volume": 1965831.0}, {"date": "2021-06-11", "close": 38.64, "volume": 1867895.0}, {"date": "2021-06-14", "close": 38.54, "volume": 1207485.0}, {"date": "2021-06-15", "close": 38.08, "volume": 1912020.0}, {"date": "2021-06-16", "close": 38.93, "volume": 1453649.0}, {"date": "2021-06-17", "close": 38.13, "volume": 1754265.0}, {"date": "2021-06-18", "close": 37.21, "volume": 2938353.0}, {"date": "2021-06-21", "close": 36.72, "volume": 2424514.0}, {"date": "2021-06-22", "close": 38.44, "volume": 3005529.0}, {"date": "2021-06-23", "close": 40.04, "volume": 2226113.0}, {"date": "2021-06-24", "close": 40.41, "volume": 1251632.0}, {"date": "2021-06-25", "close": 41.2, "volume": 4165780.0}, {"date": "2021-06-28", "close": 39.81, "volume": 1646590.0}, {"date": "2021-06-29", "close": 39.88, "volume": 1514011.0}, {"date": "2021-06-30", "close": 41.22, "volume": 1485569.0}, {"date": "2021-07-01", "close": 41.01, "volume": 1217859.0}, {"date": "2021-07-02", "close": 40.37, "volume": 1039962.0}, {"date": "2021-07-06", "close": 39.61, "volume": 1487306.0}, {"date": "2021-07-07", "close": 38.4, "volume": 1639361.0}, {"date": "2021-07-08", "close": 38.35, "volume": 2086603.0}, {"date": "2021-07-09", "close": 39.7, "volume": 1276401.0}, {"date": "2021-07-12", "close": 40.49, "volume": 1525817.0}, {"date": "2021-07-13", "close": 39.58, "volume": 728827.0}, {"date": "2021-07-14", "close": 39.32, "volume": 1165830.0}, {"date": "2021-07-15", "close": 37.93, "volume": 1858478.0}, {"date": "2021-07-16", "close": 36.89, "volume": 1568540.0}, {"date": "2021-07-19", "close": 35.54, "volume": 1655422.0}, {"date": "2021-07-20", "close": 36.97, "volume": 1452838.0}, {"date": "2021-07-21", "close": 37.5, "volume": 910278.0}, {"date": "2021-07-22", "close": 36.74, "volume": 1344243.0}, {"date": "2021-07-23", "close": 36.44, "volume": 1641066.0}, {"date": "2021-07-26", "close": 37.5, "volume": 844046.0}, {"date": "2021-07-27", "close": 36.4, "volume": 960019.0}, {"date": "2021-07-28", "close": 36.62, "volume": 848379.0}, {"date": "2021-07-29", "close": 36.47, "volume": 1899830.0}, {"date": "2021-07-30", "close": 37.18, "volume": 1174674.0}, {"date": "2021-08-02", "close": 36.69, "volume": 2106303.0}, {"date": "2021-08-03", "close": 37.24, "volume": 1906952.0}, {"date": "2021-08-04", "close": 35.62, "volume": 1678314.0}, {"date": "2021-08-05", "close": 37.5, "volume": 1286071.0}, {"date": "2021-08-06", "close": 38.74, "volume": 981271.0}, {"date": "2021-08-09", "close": 38.53, "volume": 1164223.0}, {"date": "2021-08-10", "close": 39.6, "volume": 1909099.0}, {"date": "2021-08-11", "close": 39.49, "volume": 1537640.0}, {"date": "2021-08-12", "close": 38.95, "volume": 1093695.0}, {"date": "2021-08-13", "close": 37.94, "volume": 660111.0}, {"date": "2021-08-16", "close": 37.48, "volume": 929197.0}, {"date": "2021-08-17", "close": 35.67, "volume": 2175016.0}, {"date": "2021-08-18", "close": 35.68, "volume": 1506962.0}, {"date": "2021-08-19", "close": 36.52, "volume": 2285697.0}, {"date": "2021-08-20", "close": 37.81, "volume": 1801685.0}, {"date": "2021-08-23", "close": 38.63, "volume": 1873562.0}, {"date": "2021-08-24", "close": 40.73, "volume": 5321805.0}, {"date": "2021-08-25", "close": 36.86, "volume": 7180062.0}, {"date": "2021-08-26", "close": 35.13, "volume": 3976812.0}, {"date": "2021-08-27", "close": 34.54, "volume": 2840212.0}, {"date": "2021-08-30", "close": 33.96, "volume": 2125954.0}, {"date": "2021-08-31", "close": 33.02, "volume": 3255031.0}, {"date": "2021-09-01", "close": 33.82, "volume": 2128783.0}, {"date": "2021-09-02", "close": 32.87, "volume": 2149165.0}, {"date": "2021-09-03", "close": 32.2, "volume": 2305575.0}, {"date": "2021-09-07", "close": 31.83, "volume": 1946953.0}, {"date": "2021-09-08", "close": 31.79, "volume": 1751019.0}, {"date": "2021-09-09", "close": 32.29, "volume": 2342711.0}, {"date": "2021-09-10", "close": 31.26, "volume": 1681378.0}, {"date": "2021-09-13", "close": 31.86, "volume": 1548519.0}, {"date": "2021-09-14", "close": 31.76, "volume": 1790876.0}, {"date": "2021-09-15", "close": 32.64, "volume": 1887827.0}, {"date": "2021-09-16", "close": 32.8, "volume": 1121866.0}, {"date": "2021-09-17", "close": 32.52, "volume": 2549354.0}, {"date": "2021-09-20", "close": 32.15, "volume": 1546433.0}, {"date": "2021-09-21", "close": 32.0, "volume": 1484163.0}, {"date": "2021-09-22", "close": 32.6, "volume": 1061014.0}, {"date": "2021-09-23", "close": 32.91, "volume": 1811985.0}, {"date": "2021-09-24", "close": 31.91, "volume": 1735694.0}, {"date": "2021-09-27", "close": 31.83, "volume": 2266674.0}, {"date": "2021-09-28", "close": 31.65, "volume": 1602347.0}, {"date": "2021-09-29", "close": 31.36, "volume": 1410223.0}, {"date": "2021-09-30", "close": 29.69, "volume": 3337914.0}, {"date": "2021-10-01", "close": 30.44, "volume": 1632886.0}, {"date": "2021-10-04", "close": 30.59, "volume": 1366191.0}, {"date": "2021-10-05", "close": 29.9, "volume": 2433321.0}, {"date": "2021-10-06", "close": 29.35, "volume": 1830563.0}, {"date": "2021-10-07", "close": 29.72, "volume": 1221320.0}, {"date": "2021-10-08", "close": 29.69, "volume": 1193551.0}, {"date": "2021-10-11", "close": 28.64, "volume": 1394857.0}, {"date": "2021-10-12", "close": 29.78, "volume": 1275424.0}, {"date": "2021-10-13", "close": 30.09, "volume": 1150750.0}, {"date": "2021-10-14", "close": 30.22, "volume": 1186597.0}, {"date": "2021-10-15", "close": 30.25, "volume": 1953328.0}, {"date": "2021-10-18", "close": 30.63, "volume": 1083896.0}, {"date": "2021-10-19", "close": 30.56, "volume": 917499.0}, {"date": "2021-10-20", "close": 30.44, "volume": 998909.0}, {"date": "2021-10-21", "close": 30.38, "volume": 906174.0}, {"date": "2021-10-22", "close": 30.83, "volume": 2027741.0}, {"date": "2021-10-25", "close": 31.57, "volume": 1887613.0}, {"date": "2021-10-26", "close": 31.2, "volume": 1570089.0}, {"date": "2021-10-27", "close": 30.85, "volume": 1780861.0}, {"date": "2021-10-28", "close": 31.72, "volume": 1320982.0}, {"date": "2021-10-29", "close": 31.93, "volume": 1110812.0}, {"date": "2021-11-01", "close": 32.67, "volume": 1591221.0}, {"date": "2021-11-02", "close": 32.81, "volume": 1120160.0}, {"date": "2021-11-03", "close": 35.17, "volume": 2636509.0}, {"date": "2021-11-04", "close": 35.2, "volume": 1310633.0}, {"date": "2021-11-05", "close": 35.49, "volume": 1099600.0}, {"date": "2021-11-08", "close": 34.86, "volume": 896198.0}, {"date": "2021-11-09", "close": 35.61, "volume": 834090.0}, {"date": "2021-11-10", "close": 35.25, "volume": 1842461.0}, {"date": "2021-11-11", "close": 35.34, "volume": 975693.0}, {"date": "2021-11-12", "close": 35.64, "volume": 712965.0}, {"date": "2021-11-15", "close": 36.9, "volume": 1514616.0}, {"date": "2021-11-16", "close": 37.65, "volume": 1540954.0}, {"date": "2021-11-17", "close": 36.06, "volume": 1506160.0}, {"date": "2021-11-18", "close": 37.45, "volume": 2139190.0}, {"date": "2021-11-19", "close": 36.17, "volume": 1830570.0}, {"date": "2021-11-22", "close": 37.27, "volume": 4119698.0}, {"date": "2021-11-23", "close": 33.8, "volume": 7329717.0}, {"date": "2021-11-24", "close": 33.04, "volume": 2340995.0}, {"date": "2021-11-26", "close": 31.85, "volume": 1340412.0}, {"date": "2021-11-29", "close": 32.54, "volume": 1873280.0}, {"date": "2021-11-30", "close": 31.67, "volume": 1989174.0}, {"date": "2021-12-01", "close": 30.62, "volume": 1820614.0}, {"date": "2021-12-02", "close": 31.55, "volume": 2047952.0}, {"date": "2021-12-03", "close": 31.6, "volume": 1574233.0}, {"date": "2021-12-06", "close": 32.0, "volume": 1841114.0}, {"date": "2021-12-07", "close": 32.77, "volume": 1456201.0}, {"date": "2021-12-08", "close": 32.32, "volume": 1218645.0}, {"date": "2021-12-09", "close": 31.41, "volume": 1443856.0}, {"date": "2021-12-10", "close": 30.54, "volume": 1676048.0}, {"date": "2021-12-13", "close": 29.02, "volume": 1995075.0}, {"date": "2021-12-14", "close": 29.33, "volume": 1587657.0}, {"date": "2021-12-15", "close": 29.12, "volume": 1504214.0}, {"date": "2021-12-16", "close": 27.88, "volume": 2092486.0}, {"date": "2021-12-17", "close": 28.43, "volume": 2544201.0}, {"date": "2021-12-20", "close": 27.2, "volume": 1925475.0}, {"date": "2021-12-21", "close": 28.26, "volume": 1196470.0}, {"date": "2021-12-22", "close": 28.41, "volume": 906564.0}, {"date": "2021-12-23", "close": 29.12, "volume": 1337877.0}, {"date": "2021-12-27", "close": 29.41, "volume": 949815.0}, {"date": "2021-12-28", "close": 29.17, "volume": 1133536.0}, {"date": "2021-12-29", "close": 29.74, "volume": 1027465.0}, {"date": "2021-12-30", "close": 30.05, "volume": 1158257.0}, {"date": "2021-12-31", "close": 29.36, "volume": 1684958.0}, {"date": "2022-01-03", "close": 29.8, "volume": 1509363.0}, {"date": "2022-01-04", "close": 29.71, "volume": 2243807.0}, {"date": "2022-01-05", "close": 28.73, "volume": 1591963.0}, {"date": "2022-01-06", "close": 29.26, "volume": 1618471.0}, {"date": "2022-01-07", "close": 28.73, "volume": 1666049.0}, {"date": "2022-01-10", "close": 28.2, "volume": 2798023.0}, {"date": "2022-01-11", "close": 28.71, "volume": 2757346.0}, {"date": "2022-01-12", "close": 27.77, "volume": 3045299.0}, {"date": "2022-01-13", "close": 27.95, "volume": 1848091.0}, {"date": "2022-01-14", "close": 28.15, "volume": 2860741.0}, {"date": "2022-01-18", "close": 28.05, "volume": 2143768.0}, {"date": "2022-01-19", "close": 27.92, "volume": 1873465.0}, {"date": "2022-01-20", "close": 26.46, "volume": 1987591.0}, {"date": "2022-01-21", "close": 26.42, "volume": 2674098.0}, {"date": "2022-01-24", "close": 28.97, "volume": 3548010.0}, {"date": "2022-01-25", "close": 29.11, "volume": 3020301.0}, {"date": "2022-01-26", "close": 28.33, "volume": 2581931.0}, {"date": "2022-01-27", "close": 28.17, "volume": 2207392.0}, {"date": "2022-01-28", "close": 28.1, "volume": 2360135.0}, {"date": "2022-01-31", "close": 28.72, "volume": 1537146.0}, {"date": "2022-02-01", "close": 29.43, "volume": 1714461.0}, {"date": "2022-02-02", "close": 28.51, "volume": 1441123.0}, {"date": "2022-02-03", "close": 28.09, "volume": 1197093.0}, {"date": "2022-02-04", "close": 28.61, "volume": 1580365.0}, {"date": "2022-02-07", "close": 29.33, "volume": 1796579.0}, {"date": "2022-02-08", "close": 29.78, "volume": 1661066.0}, {"date": "2022-02-09", "close": 29.99, "volume": 1353685.0}, {"date": "2022-02-10", "close": 29.7, "volume": 1313874.0}, {"date": "2022-02-11", "close": 27.98, "volume": 3309502.0}, {"date": "2022-02-14", "close": 27.59, "volume": 1578660.0}, {"date": "2022-02-15", "close": 27.54, "volume": 2649951.0}, {"date": "2022-02-16", "close": 26.93, "volume": 1748847.0}, {"date": "2022-02-17", "close": 26.21, "volume": 1943197.0}, {"date": "2022-02-18", "close": 26.62, "volume": 1876182.0}, {"date": "2022-02-22", "close": 25.59, "volume": 2351064.0}, {"date": "2022-02-23", "close": 25.34, "volume": 2070215.0}, {"date": "2022-02-24", "close": 26.53, "volume": 2087492.0}, {"date": "2022-02-25", "close": 26.81, "volume": 2212776.0}, {"date": "2022-02-28", "close": 27.51, "volume": 3503066.0}, {"date": "2022-03-01", "close": 27.07, "volume": 3608603.0}, {"date": "2022-03-02", "close": 28.41, "volume": 4354115.0}, {"date": "2022-03-03", "close": 27.09, "volume": 2629060.0}, {"date": "2022-03-04", "close": 25.32, "volume": 2866137.0}, {"date": "2022-03-07", "close": 23.96, "volume": 2347662.0}, {"date": "2022-03-08", "close": 25.38, "volume": 2509725.0}, {"date": "2022-03-09", "close": 25.97, "volume": 1496424.0}, {"date": "2022-03-10", "close": 26.18, "volume": 1225662.0}, {"date": "2022-03-11", "close": 25.84, "volume": 1390434.0}, {"date": "2022-03-14", "close": 26.0, "volume": 1787811.0}, {"date": "2022-03-15", "close": 26.02, "volume": 1397367.0}, {"date": "2022-03-16", "close": 26.75, "volume": 1414519.0}, {"date": "2022-03-17", "close": 27.13, "volume": 1103274.0}, {"date": "2022-03-18", "close": 26.83, "volume": 2203524.0}, {"date": "2022-03-21", "close": 26.26, "volume": 1503031.0}, {"date": "2022-03-22", "close": 26.32, "volume": 1192425.0}, {"date": "2022-03-23", "close": 24.95, "volume": 1820698.0}, {"date": "2022-03-24", "close": 25.42, "volume": 1448663.0}, {"date": "2022-03-25", "close": 25.47, "volume": 1197855.0}, {"date": "2022-03-28", "close": 25.56, "volume": 1415532.0}, {"date": "2022-03-29", "close": 26.86, "volume": 1405816.0}, {"date": "2022-03-30", "close": 25.8, "volume": 1476170.0}, {"date": "2022-03-31", "close": 25.11, "volume": 1271932.0}, {"date": "2022-04-01", "close": 24.71, "volume": 2436171.0}, {"date": "2022-04-04", "close": 25.09, "volume": 1294861.0}, {"date": "2022-04-05", "close": 24.97, "volume": 1976144.0}, {"date": "2022-04-06", "close": 24.34, "volume": 1907125.0}, {"date": "2022-04-07", "close": 24.72, "volume": 3419609.0}, {"date": "2022-04-08", "close": 25.23, "volume": 2566358.0}, {"date": "2022-04-11", "close": 25.2, "volume": 1542332.0}, {"date": "2022-04-12", "close": 25.21, "volume": 1570306.0}, {"date": "2022-04-13", "close": 26.11, "volume": 1062070.0}, {"date": "2022-04-14", "close": 26.06, "volume": 1192805.0}, {"date": "2022-04-18", "close": 26.26, "volume": 1528802.0}, {"date": "2022-04-19", "close": 26.6, "volume": 1679490.0}, {"date": "2022-04-20", "close": 26.42, "volume": 1050599.0}, {"date": "2022-04-21", "close": 25.99, "volume": 2494926.0}, {"date": "2022-04-22", "close": 23.67, "volume": 2960188.0}, {"date": "2022-04-25", "close": 24.92, "volume": 2173506.0}, {"date": "2022-04-26", "close": 24.65, "volume": 1575052.0}, {"date": "2022-04-27", "close": 24.32, "volume": 1416438.0}, {"date": "2022-04-28", "close": 24.47, "volume": 1160135.0}, {"date": "2022-04-29", "close": 23.8, "volume": 932880.0}, {"date": "2022-05-02", "close": 24.56, "volume": 1524150.0}, {"date": "2022-05-03", "close": 24.08, "volume": 1864349.0}, {"date": "2022-05-04", "close": 25.06, "volume": 1184347.0}, {"date": "2022-05-05", "close": 24.25, "volume": 1276494.0}, {"date": "2022-05-06", "close": 23.14, "volume": 1195545.0}, {"date": "2022-05-09", "close": 23.25, "volume": 1497138.0}, {"date": "2022-05-10", "close": 22.8, "volume": 1248493.0}, {"date": "2022-05-11", "close": 21.53, "volume": 1812723.0}, {"date": "2022-05-12", "close": 22.21, "volume": 1894988.0}, {"date": "2022-05-13", "close": 22.72, "volume": 1449040.0}, {"date": "2022-05-16", "close": 22.68, "volume": 2649252.0}, {"date": "2022-05-17", "close": 23.63, "volume": 2085012.0}, {"date": "2022-05-18", "close": 21.11, "volume": 1904999.0}, {"date": "2022-05-19", "close": 20.27, "volume": 2172935.0}, {"date": "2022-05-20", "close": 19.98, "volume": 2687742.0}, {"date": "2022-05-23", "close": 19.54, "volume": 4699490.0}, {"date": "2022-05-24", "close": 17.99, "volume": 6974159.0}, {"date": "2022-05-25", "close": 20.77, "volume": 8026076.0}, {"date": "2022-05-26", "close": 20.85, "volume": 3855347.0}, {"date": "2022-05-27", "close": 21.68, "volume": 3882407.0}, {"date": "2022-05-31", "close": 21.05, "volume": 2657657.0}, {"date": "2022-06-01", "close": 21.96, "volume": 3435943.0}, {"date": "2022-06-02", "close": 21.6, "volume": 2678129.0}, {"date": "2022-06-03", "close": 22.14, "volume": 3391745.0}, {"date": "2022-06-06", "close": 22.19, "volume": 3152372.0}, {"date": "2022-06-07", "close": 21.99, "volume": 3007351.0}, {"date": "2022-06-08", "close": 22.0, "volume": 2452939.0}, {"date": "2022-06-09", "close": 21.73, "volume": 1938473.0}, {"date": "2022-06-10", "close": 21.24, "volume": 1629475.0}, {"date": "2022-06-13", "close": 20.73, "volume": 2822438.0}, {"date": "2022-06-14", "close": 21.05, "volume": 1981066.0}, {"date": "2022-06-15", "close": 21.42, "volume": 2161472.0}, {"date": "2022-06-16", "close": 20.34, "volume": 2799887.0}, {"date": "2022-06-17", "close": 20.97, "volume": 16040000.0}, {"date": "2022-06-21", "close": 20.0, "volume": 3173814.0}, {"date": "2022-06-22", "close": 19.82, "volume": 2211610.0}, {"date": "2022-06-23", "close": 19.8, "volume": 1977933.0}, {"date": "2022-06-24", "close": 21.03, "volume": 2978415.0}, {"date": "2022-06-27", "close": 20.99, "volume": 1743541.0}, {"date": "2022-06-28", "close": 20.11, "volume": 1675215.0}, {"date": "2022-06-29", "close": 19.56, "volume": 1867221.0}, {"date": "2022-06-30", "close": 18.66, "volume": 2175087.0}, {"date": "2022-07-01", "close": 19.06, "volume": 1941398.0}, {"date": "2022-07-05", "close": 19.99, "volume": 2264136.0}, {"date": "2022-07-06", "close": 19.74, "volume": 2346908.0}, {"date": "2022-07-07", "close": 20.28, "volume": 1901700.0}, {"date": "2022-07-08", "close": 20.05, "volume": 1651563.0}, {"date": "2022-07-11", "close": 19.66, "volume": 1029801.0}, {"date": "2022-07-12", "close": 19.24, "volume": 1854272.0}, {"date": "2022-07-13", "close": 19.27, "volume": 2070769.0}, {"date": "2022-07-14", "close": 19.23, "volume": 1564820.0}, {"date": "2022-07-15", "close": 19.28, "volume": 1661598.0}, {"date": "2022-07-18", "close": 19.66, "volume": 1972905.0}, {"date": "2022-07-19", "close": 20.56, "volume": 1707617.0}, {"date": "2022-07-20", "close": 21.15, "volume": 1753907.0}, {"date": "2022-07-21", "close": 21.15, "volume": 1538459.0}, {"date": "2022-07-22", "close": 20.86, "volume": 1539938.0}, {"date": "2022-07-25", "close": 20.21, "volume": 2153870.0}, {"date": "2022-07-26", "close": 19.03, "volume": 2846789.0}, {"date": "2022-07-27", "close": 19.75, "volume": 1848537.0}, {"date": "2022-07-28", "close": 20.35, "volume": 1850605.0}, {"date": "2022-07-29", "close": 20.48, "volume": 1169174.0}, {"date": "2022-08-01", "close": 20.53, "volume": 1677302.0}, {"date": "2022-08-02", "close": 19.69, "volume": 1726488.0}, {"date": "2022-08-03", "close": 21.12, "volume": 2336075.0}, {"date": "2022-08-04", "close": 20.82, "volume": 1716366.0}, {"date": "2022-08-05", "close": 20.37, "volume": 1341173.0}, {"date": "2022-08-08", "close": 22.02, "volume": 3174916.0}, {"date": "2022-08-09", "close": 20.36, "volume": 1923985.0}, {"date": "2022-08-10", "close": 20.97, "volume": 1436714.0}, {"date": "2022-08-11", "close": 21.95, "volume": 1668063.0}, {"date": "2022-08-12", "close": 22.29, "volume": 1284870.0}, {"date": "2022-08-15", "close": 22.81, "volume": 2421858.0}, {"date": "2022-08-16", "close": 24.38, "volume": 3924887.0}, {"date": "2022-08-17", "close": 23.2, "volume": 1796759.0}, {"date": "2022-08-18", "close": 23.04, "volume": 1562505.0}, {"date": "2022-08-19", "close": 22.33, "volume": 2603578.0}, {"date": "2022-08-22", "close": 22.02, "volume": 2932860.0}, {"date": "2022-08-23", "close": 21.84, "volume": 3699463.0}, {"date": "2022-08-24", "close": 22.25, "volume": 5172792.0}, {"date": "2022-08-25", "close": 22.12, "volume": 2919328.0}, {"date": "2022-08-26", "close": 21.7, "volume": 2115335.0}, {"date": "2022-08-29", "close": 21.06, "volume": 1912158.0}, {"date": "2022-08-30", "close": 21.0, "volume": 1208670.0}, {"date": "2022-08-31", "close": 20.13, "volume": 1609514.0}, {"date": "2022-09-01", "close": 20.36, "volume": 1437149.0}, {"date": "2022-09-02", "close": 20.57, "volume": 1845297.0}, {"date": "2022-09-06", "close": 21.04, "volume": 3174961.0}, {"date": "2022-09-07", "close": 22.07, "volume": 2455488.0}, {"date": "2022-09-08", "close": 21.73, "volume": 2025249.0}, {"date": "2022-09-09", "close": 22.31, "volume": 2410007.0}, {"date": "2022-09-12", "close": 22.85, "volume": 2586205.0}, {"date": "2022-09-13", "close": 21.1, "volume": 2062747.0}, {"date": "2022-09-14", "close": 21.26, "volume": 1533659.0}, {"date": "2022-09-15", "close": 21.12, "volume": 1349007.0}, {"date": "2022-09-16", "close": 21.64, "volume": 3583089.0}, {"date": "2022-09-19", "close": 21.92, "volume": 1868780.0}, {"date": "2022-09-20", "close": 21.08, "volume": 2150404.0}, {"date": "2022-09-21", "close": 21.13, "volume": 1374159.0}, {"date": "2022-09-22", "close": 21.31, "volume": 2333227.0}, {"date": "2022-09-23", "close": 21.0, "volume": 2498028.0}, {"date": "2022-09-26", "close": 20.86, "volume": 3423326.0}, {"date": "2022-09-27", "close": 20.8, "volume": 2239643.0}, {"date": "2022-09-28", "close": 20.88, "volume": 1536681.0}, {"date": "2022-09-29", "close": 19.78, "volume": 1837210.0}, {"date": "2022-09-30", "close": 19.65, "volume": 1885859.0}, {"date": "2022-10-03", "close": 20.19, "volume": 1675300.0}, {"date": "2022-10-04", "close": 21.63, "volume": 1849758.0}, {"date": "2022-10-05", "close": 21.89, "volume": 1506493.0}, {"date": "2022-10-06", "close": 21.71, "volume": 980499.0}, {"date": "2022-10-07", "close": 21.78, "volume": 1352376.0}, {"date": "2022-10-10", "close": 22.0, "volume": 2274227.0}, {"date": "2022-10-11", "close": 22.22, "volume": 2300367.0}, {"date": "2022-10-12", "close": 21.72, "volume": 1263711.0}, {"date": "2022-10-13", "close": 22.39, "volume": 1934888.0}, {"date": "2022-10-14", "close": 22.17, "volume": 1299147.0}, {"date": "2022-10-17", "close": 23.0, "volume": 2836457.0}, {"date": "2022-10-18", "close": 23.07, "volume": 1944204.0}, {"date": "2022-10-19", "close": 22.7, "volume": 1886571.0}, {"date": "2022-10-20", "close": 22.14, "volume": 1500195.0}, {"date": "2022-10-21", "close": 23.24, "volume": 2374347.0}, {"date": "2022-10-24", "close": 23.52, "volume": 2023587.0}, {"date": "2022-10-25", "close": 24.41, "volume": 1654886.0}, {"date": "2022-10-26", "close": 24.49, "volume": 1550785.0}, {"date": "2022-10-27", "close": 24.67, "volume": 2221878.0}, {"date": "2022-10-28", "close": 24.68, "volume": 1970197.0}, {"date": "2022-10-31", "close": 23.86, "volume": 1889329.0}, {"date": "2022-11-01", "close": 23.68, "volume": 1627979.0}, {"date": "2022-11-02", "close": 22.89, "volume": 1727333.0}, {"date": "2022-11-03", "close": 22.98, "volume": 1418791.0}, {"date": "2022-11-04", "close": 23.12, "volume": 1172940.0}, {"date": "2022-11-07", "close": 23.44, "volume": 1419684.0}, {"date": "2022-11-08", "close": 23.82, "volume": 1445349.0}, {"date": "2022-11-09", "close": 22.63, "volume": 1705185.0}, {"date": "2022-11-10", "close": 24.75, "volume": 2278802.0}, {"date": "2022-11-11", "close": 25.35, "volume": 1920122.0}, {"date": "2022-11-14", "close": 25.32, "volume": 2407004.0}, {"date": "2022-11-15", "close": 26.02, "volume": 2210230.0}, {"date": "2022-11-16", "close": 24.72, "volume": 2336368.0}, {"date": "2022-11-17", "close": 25.42, "volume": 2114975.0}, {"date": "2022-11-18", "close": 26.04, "volume": 3015183.0}, {"date": "2022-11-21", "close": 25.53, "volume": 2943311.0}, {"date": "2022-11-22", "close": 27.8, "volume": 7167519.0}, {"date": "2022-11-23", "close": 27.68, "volume": 2662779.0}, {"date": "2022-11-25", "close": 28.29, "volume": 927671.0}, {"date": "2022-11-28", "close": 28.45, "volume": 2455886.0}, {"date": "2022-11-29", "close": 28.54, "volume": 1611900.0}, {"date": "2022-11-30", "close": 28.94, "volume": 1791735.0}, {"date": "2022-12-01", "close": 28.53, "volume": 1384471.0}, {"date": "2022-12-02", "close": 29.53, "volume": 1581214.0}, {"date": "2022-12-05", "close": 28.98, "volume": 1970036.0}, {"date": "2022-12-06", "close": 28.77, "volume": 1478493.0}, {"date": "2022-12-07", "close": 29.04, "volume": 1382002.0}, {"date": "2022-12-08", "close": 28.41, "volume": 1411336.0}, {"date": "2022-12-09", "close": 27.36, "volume": 1989320.0}, {"date": "2022-12-12", "close": 27.64, "volume": 1601646.0}, {"date": "2022-12-13", "close": 27.26, "volume": 1701312.0}, {"date": "2022-12-14", "close": 27.7, "volume": 1739791.0}, {"date": "2022-12-15", "close": 26.72, "volume": 1516326.0}, {"date": "2022-12-16", "close": 26.27, "volume": 1994987.0}, {"date": "2022-12-19", "close": 26.17, "volume": 1349677.0}, {"date": "2022-12-20", "close": 25.11, "volume": 2183882.0}, {"date": "2022-12-21", "close": 25.23, "volume": 1902766.0}, {"date": "2022-12-22", "close": 24.22, "volume": 2025919.0}, {"date": "2022-12-23", "close": 24.12, "volume": 1998136.0}, {"date": "2022-12-27", "close": 23.82, "volume": 2111608.0}, {"date": "2022-12-28", "close": 23.59, "volume": 1789456.0}, {"date": "2022-12-29", "close": 24.05, "volume": 1156774.0}, {"date": "2022-12-30", "close": 23.85, "volume": 1886260.0}, {"date": "2023-01-03", "close": 24.26, "volume": 1696545.0}, {"date": "2023-01-04", "close": 25.56, "volume": 2367291.0}, {"date": "2023-01-05", "close": 24.67, "volume": 1856429.0}, {"date": "2023-01-06", "close": 25.49, "volume": 2448154.0}, {"date": "2023-01-09", "close": 25.46, "volume": 1799594.0}, {"date": "2023-01-10", "close": 27.66, "volume": 3178205.0}, {"date": "2023-01-11", "close": 28.71, "volume": 2130716.0}, {"date": "2023-01-12", "close": 28.305, "volume": 2038170.0}, {"date": "2023-01-13", "close": 28.35, "volume": 1005505.0}, {"date": "2023-01-17", "close": 27.62, "volume": 1734165.0}, {"date": "2023-01-18", "close": 27.17, "volume": 1529618.0}, {"date": "2023-01-19", "close": 26.51, "volume": 1495908.0}, {"date": "2023-01-20", "close": 26.92, "volume": 1605579.0}, {"date": "2023-01-23", "close": 26.95, "volume": 1729875.0}, {"date": "2023-01-24", "close": 26.99, "volume": 1059702.0}, {"date": "2023-01-25", "close": 27.32, "volume": 1086186.0}, {"date": "2023-01-26", "close": 26.73, "volume": 1217544.0}, {"date": "2023-01-27", "close": 26.76, "volume": 1016465.0}, {"date": "2023-01-30", "close": 26.54, "volume": 1068374.0}, {"date": "2023-01-31", "close": 27.39, "volume": 1781091.0}, {"date": "2023-02-01", "close": 28.16, "volume": 1631396.0}, {"date": "2023-02-02", "close": 29.0, "volume": 1511986.0}, {"date": "2023-02-03", "close": 28.98, "volume": 1262561.0}, {"date": "2023-02-06", "close": 28.57, "volume": 1358953.0}, {"date": "2023-02-07", "close": 27.88, "volume": 1506944.0}, {"date": "2023-02-08", "close": 26.87, "volume": 1666058.0}, {"date": "2023-02-09", "close": 26.41, "volume": 905684.0}, {"date": "2023-02-10", "close": 26.66, "volume": 958466.0}, {"date": "2023-02-13", "close": 27.29, "volume": 787439.0}, {"date": "2023-02-14", "close": 27.39, "volume": 917143.0}, {"date": "2023-02-15", "close": 27.96, "volume": 894723.0}, {"date": "2023-02-16", "close": 27.84, "volume": 1092850.0}, {"date": "2023-02-17", "close": 28.43, "volume": 1644471.0}, {"date": "2023-02-21", "close": 26.49, "volume": 2118869.0}, {"date": "2023-02-22", "close": 26.34, "volume": 1920703.0}, {"date": "2023-02-23", "close": 26.44, "volume": 1221824.0}, {"date": "2023-02-24", "close": 26.87, "volume": 1390827.0}, {"date": "2023-02-27", "close": 26.86, "volume": 1535376.0}, {"date": "2023-02-28", "close": 26.95, "volume": 1828979.0}, {"date": "2023-03-01", "close": 27.28, "volume": 3353544.0}, {"date": "2023-03-02", "close": 27.68, "volume": 1671857.0}, {"date": "2023-03-03", "close": 27.69, "volume": 1497767.0}, {"date": "2023-03-06", "close": 26.95, "volume": 1761838.0}, {"date": "2023-03-07", "close": 26.86, "volume": 2103816.0}, {"date": "2023-03-08", "close": 27.1, "volume": 1307269.0}, {"date": "2023-03-09", "close": 26.83, "volume": 1388985.0}, {"date": "2023-03-10", "close": 26.96, "volume": 2545739.0}, {"date": "2023-03-13", "close": 25.76, "volume": 2912745.0}, {"date": "2023-03-14", "close": 25.8, "volume": 2016157.0}, {"date": "2023-03-15", "close": 25.63, "volume": 1967781.0}, {"date": "2023-03-16", "close": 26.15, "volume": 2260010.0}, {"date": "2023-03-17", "close": 25.88, "volume": 2069940.0}, {"date": "2023-03-20", "close": 26.76, "volume": 1908669.0}, {"date": "2023-03-21", "close": 26.61, "volume": 1722529.0}, {"date": "2023-03-22", "close": 26.26, "volume": 1415481.0}, {"date": "2023-03-23", "close": 25.83, "volume": 1096123.0}, {"date": "2023-03-24", "close": 26.51, "volume": 907025.0}, {"date": "2023-03-27", "close": 26.37, "volume": 1197331.0}, {"date": "2023-03-28", "close": 26.76, "volume": 891180.0}, {"date": "2023-03-29", "close": 26.19, "volume": 1895158.0}, {"date": "2023-03-30", "close": 26.7, "volume": 1555089.0}, {"date": "2023-03-31", "close": 27.72, "volume": 1388439.0}, {"date": "2023-04-03", "close": 27.52, "volume": 1007714.0}, {"date": "2023-04-04", "close": 27.39, "volume": 934330.0}, {"date": "2023-04-05", "close": 26.72, "volume": 974165.0}, {"date": "2023-04-06", "close": 26.42, "volume": 1243286.0}, {"date": "2023-04-10", "close": 27.55, "volume": 1281644.0}, {"date": "2023-04-11", "close": 27.7, "volume": 1576358.0}, {"date": "2023-04-12", "close": 26.26, "volume": 1767271.0}, {"date": "2023-04-13", "close": 26.61, "volume": 1083024.0}, {"date": "2023-04-14", "close": 26.51, "volume": 1196578.0}, {"date": "2023-04-17", "close": 27.21, "volume": 1169658.0}, {"date": "2023-04-18", "close": 27.91, "volume": 1163254.0}, {"date": "2023-04-19", "close": 27.21, "volume": 1126451.0}, {"date": "2023-04-20", "close": 26.52, "volume": 1063071.0}, {"date": "2023-04-21", "close": 26.79, "volume": 924059.0}, {"date": "2023-04-24", "close": 26.58, "volume": 1072059.0}, {"date": "2023-04-25", "close": 25.72, "volume": 885021.0}, {"date": "2023-04-26", "close": 26.1, "volume": 1182900.0}, {"date": "2023-04-27", "close": 26.705, "volume": 855328.0}, {"date": "2023-04-28", "close": 27.06, "volume": 997394.0}, {"date": "2023-05-01", "close": 27.39, "volume": 1316598.0}, {"date": "2023-05-02", "close": 27.55, "volume": 1651367.0}, {"date": "2023-05-03", "close": 26.68, "volume": 851225.0}, {"date": "2023-05-04", "close": 26.82, "volume": 843558.0}, {"date": "2023-05-05", "close": 28.04, "volume": 1761556.0}, {"date": "2023-05-08", "close": 28.27, "volume": 1338547.0}, {"date": "2023-05-09", "close": 27.82, "volume": 1165329.0}, {"date": "2023-05-10", "close": 27.35, "volume": 1130834.0}, {"date": "2023-05-11", "close": 27.59, "volume": 1041808.0}, {"date": "2023-05-12", "close": 27.32, "volume": 865066.0}, {"date": "2023-05-15", "close": 27.56, "volume": 1024883.0}, {"date": "2023-05-16", "close": 27.1, "volume": 1108467.0}, {"date": "2023-05-17", "close": 27.83, "volume": 1535988.0}, {"date": "2023-05-18", "close": 28.4, "volume": 2532572.0}, {"date": "2023-05-19", "close": 27.16, "volume": 2416996.0}, {"date": "2023-05-22", "close": 27.04, "volume": 2161334.0}, {"date": "2023-05-23", "close": 26.66, "volume": 2897175.0}, {"date": "2023-05-24", "close": 31.35, "volume": 13311330.0}, {"date": "2023-05-25", "close": 30.18, "volume": 3366249.0}, {"date": "2023-05-26", "close": 31.32, "volume": 2491091.0}, {"date": "2023-05-30", "close": 32.43, "volume": 2157673.0}, {"date": "2023-05-31", "close": 30.82, "volume": 2166339.0}, {"date": "2023-06-01", "close": 30.49, "volume": 2337708.0}, {"date": "2023-06-02", "close": 31.63, "volume": 2233488.0}, {"date": "2023-06-05", "close": 30.73, "volume": 2294345.0}, {"date": "2023-06-06", "close": 31.58, "volume": 2314295.0}, {"date": "2023-06-07", "close": 32.12, "volume": 4715208.0}, {"date": "2023-06-08", "close": 32.52, "volume": 2239887.0}, {"date": "2023-06-09", "close": 32.8, "volume": 1342034.0}, {"date": "2023-06-12", "close": 32.4, "volume": 1261025.0}, {"date": "2023-06-13", "close": 33.54, "volume": 2307785.0}, {"date": "2023-06-14", "close": 33.25, "volume": 1346981.0}, {"date": "2023-06-15", "close": 33.58, "volume": 1458362.0}, {"date": "2023-06-16", "close": 32.3, "volume": 2790231.0}, {"date": "2023-06-20", "close": 32.47, "volume": 1099434.0}, {"date": "2023-06-21", "close": 31.87, "volume": 1789949.0}, {"date": "2023-06-22", "close": 31.38, "volume": 1772867.0}, {"date": "2023-06-23", "close": 31.34, "volume": 3529120.0}, {"date": "2023-06-26", "close": 31.24, "volume": 1217125.0}, {"date": "2023-06-27", "close": 31.62, "volume": 1067221.0}, {"date": "2023-06-28", "close": 32.54, "volume": 1494018.0}, {"date": "2023-06-29", "close": 32.77, "volume": 1687839.0}, {"date": "2023-06-30", "close": 33.13, "volume": 1404712.0}, {"date": "2023-07-03", "close": 33.72, "volume": 1077580.0}, {"date": "2023-07-05", "close": 33.25, "volume": 1207131.0}, {"date": "2023-07-06", "close": 33.07, "volume": 1309328.0}, {"date": "2023-07-07", "close": 33.3, "volume": 1363058.0}, {"date": "2023-07-10", "close": 34.73, "volume": 1555288.0}, {"date": "2023-07-11", "close": 35.51, "volume": 1252281.0}, {"date": "2023-07-12", "close": 35.28, "volume": 1344748.0}, {"date": "2023-07-13", "close": 34.51, "volume": 1045828.0}, {"date": "2023-07-14", "close": 34.6, "volume": 977038.0}, {"date": "2023-07-17", "close": 34.62, "volume": 1631755.0}, {"date": "2023-07-18", "close": 34.7, "volume": 937599.0}, {"date": "2023-07-19", "close": 35.02, "volume": 935711.0}, {"date": "2023-07-20", "close": 34.69, "volume": 663840.0}, {"date": "2023-07-21", "close": 34.39, "volume": 803450.0}, {"date": "2023-07-24", "close": 34.34, "volume": 842449.0}, {"date": "2023-07-25", "close": 34.09, "volume": 935183.0}, {"date": "2023-07-26", "close": 34.75, "volume": 955103.0}, {"date": "2023-07-27", "close": 35.01, "volume": 1475375.0}, {"date": "2023-07-28", "close": 35.83, "volume": 780104.0}, {"date": "2023-07-31", "close": 36.37, "volume": 1198545.0}, {"date": "2023-08-01", "close": 36.73, "volume": 901255.0}, {"date": "2023-08-02", "close": 36.7, "volume": 1183085.0}, {"date": "2023-08-03", "close": 36.72, "volume": 823473.0}, {"date": "2023-08-04", "close": 36.9, "volume": 544408.0}, {"date": "2023-08-07", "close": 36.59, "volume": 1179232.0}, {"date": "2023-08-08", "close": 36.95, "volume": 831432.0}, {"date": "2023-08-09", "close": 37.11, "volume": 1257666.0}, {"date": "2023-08-10", "close": 36.77, "volume": 788447.0}, {"date": "2023-08-11", "close": 36.41, "volume": 904033.0}, {"date": "2023-08-14", "close": 36.39, "volume": 1369689.0}, {"date": "2023-08-15", "close": 35.73, "volume": 1411401.0}, {"date": "2023-08-16", "close": 35.79, "volume": 1259593.0}, {"date": "2023-08-17", "close": 35.04, "volume": 830206.0}, {"date": "2023-08-18", "close": 35.74, "volume": 1425206.0}, {"date": "2023-08-21", "close": 35.63, "volume": 1975754.0}, {"date": "2023-08-22", "close": 34.09, "volume": 4948081.0}, {"date": "2023-08-23", "close": 35.13, "volume": 4129076.0}, {"date": "2023-08-24", "close": 33.52, "volume": 2485610.0}, {"date": "2023-08-25", "close": 33.32, "volume": 2201334.0}, {"date": "2023-08-28", "close": 33.29, "volume": 2387230.0}, {"date": "2023-08-29", "close": 33.28, "volume": 1567191.0}, {"date": "2023-08-30", "close": 32.66, "volume": 1560227.0}, {"date": "2023-08-31", "close": 33.21, "volume": 1862587.0}, {"date": "2023-09-01", "close": 33.18, "volume": 882622.0}, {"date": "2023-09-05", "close": 32.43, "volume": 1856696.0}, {"date": "2023-09-06", "close": 32.31, "volume": 1646748.0}, {"date": "2023-09-07", "close": 32.5, "volume": 1751298.0}, {"date": "2023-09-08", "close": 31.85, "volume": 1840178.0}, {"date": "2023-09-11", "close": 32.5, "volume": 1957106.0}, {"date": "2023-09-12", "close": 33.48, "volume": 2379435.0}, {"date": "2023-09-13", "close": 33.46, "volume": 1961983.0}, {"date": "2023-09-14", "close": 33.48, "volume": 1517246.0}, {"date": "2023-09-15", "close": 34.07, "volume": 4964321.0}, {"date": "2023-09-18", "close": 32.33, "volume": 1602748.0}, {"date": "2023-09-19", "close": 32.4, "volume": 1017630.0}, {"date": "2023-09-20", "close": 32.01, "volume": 1053559.0}, {"date": "2023-09-21", "close": 31.99, "volume": 1325748.0}, {"date": "2023-09-22", "close": 31.9, "volume": 1056726.0}, {"date": "2023-09-25", "close": 31.75, "volume": 2060718.0}, {"date": "2023-09-26", "close": 31.96, "volume": 1403154.0}, {"date": "2023-09-27", "close": 32.19, "volume": 845840.0}, {"date": "2023-09-28", "close": 32.28, "volume": 1256187.0}, {"date": "2023-09-29", "close": 32.69, "volume": 1332861.0}, {"date": "2023-10-02", "close": 32.88, "volume": 1792557.0}, {"date": "2023-10-03", "close": 32.15, "volume": 1545248.0}, {"date": "2023-10-04", "close": 31.39, "volume": 2026447.0}, {"date": "2023-10-05", "close": 31.38, "volume": 1342890.0}, {"date": "2023-10-06", "close": 31.62, "volume": 1282502.0}, {"date": "2023-10-09", "close": 31.52, "volume": 1153742.0}, {"date": "2023-10-10", "close": 32.27, "volume": 1890296.0}, {"date": "2023-10-11", "close": 32.34, "volume": 1240064.0}, {"date": "2023-10-12", "close": 32.03, "volume": 1695394.0}, {"date": "2023-10-13", "close": 31.61, "volume": 1137553.0}, {"date": "2023-10-16", "close": 32.89, "volume": 1847538.0}, {"date": "2023-10-17", "close": 34.61, "volume": 2988499.0}, {"date": "2023-10-18", "close": 34.09, "volume": 1121113.0}, {"date": "2023-10-19", "close": 33.88, "volume": 1486531.0}, {"date": "2023-10-20", "close": 33.28, "volume": 1630051.0}, {"date": "2023-10-23", "close": 33.13, "volume": 1199480.0}, {"date": "2023-10-24", "close": 33.74, "volume": 778328.0}, {"date": "2023-10-25", "close": 34.19, "volume": 941960.0}, {"date": "2023-10-26", "close": 34.22, "volume": 1315545.0}, {"date": "2023-10-27", "close": 33.82, "volume": 1344369.0}, {"date": "2023-10-30", "close": 33.79, "volume": 1026676.0}, {"date": "2023-10-31", "close": 34.62, "volume": 1585834.0}, {"date": "2023-11-01", "close": 34.21, "volume": 1463207.0}, {"date": "2023-11-02", "close": 34.93, "volume": 1475254.0}, {"date": "2023-11-03", "close": 35.81, "volume": 1132738.0}, {"date": "2023-11-06", "close": 35.68, "volume": 1057772.0}, {"date": "2023-11-07", "close": 35.9, "volume": 973430.0}, {"date": "2023-11-08", "close": 35.69, "volume": 823538.0}, {"date": "2023-11-09", "close": 34.91, "volume": 1031962.0}, {"date": "2023-11-10", "close": 35.4, "volume": 1172912.0}, {"date": "2023-11-13", "close": 34.25, "volume": 2424104.0}, {"date": "2023-11-14", "close": 35.6, "volume": 1520320.0}, {"date": "2023-11-15", "close": 36.14, "volume": 1797888.0}, {"date": "2023-11-16", "close": 35.3, "volume": 1837744.0}, {"date": "2023-11-17", "close": 36.79, "volume": 1992466.0}, {"date": "2023-11-20", "close": 36.87, "volume": 2508397.0}, {"date": "2023-11-21", "close": 36.31, "volume": 4063423.0}, {"date": "2023-11-22", "close": 31.82, "volume": 9117819.0}, {"date": "2023-11-24", "close": 32.55, "volume": 1874014.0}, {"date": "2023-11-27", "close": 33.12, "volume": 2881024.0}, {"date": "2023-11-28", "close": 34.95, "volume": 2406102.0}, {"date": "2023-11-29", "close": 35.62, "volume": 1645366.0}, {"date": "2023-11-30", "close": 35.7, "volume": 1557641.0}, {"date": "2023-12-01", "close": 37.77, "volume": 1612070.0}, {"date": "2023-12-04", "close": 36.8, "volume": 1927402.0}, {"date": "2023-12-05", "close": 34.55, "volume": 1975229.0}, {"date": "2023-12-06", "close": 35.3, "volume": 1602466.0}, {"date": "2023-12-07", "close": 36.0, "volume": 1508419.0}, {"date": "2023-12-08", "close": 36.11, "volume": 912431.0}, {"date": "2023-12-11", "close": 37.41, "volume": 1511897.0}, {"date": "2023-12-12", "close": 36.76, "volume": 1138552.0}, {"date": "2023-12-13", "close": 36.99, "volume": 1405798.0}, {"date": "2023-12-14", "close": 37.0, "volume": 2181702.0}, {"date": "2023-12-15", "close": 36.38, "volume": 7432759.0}, {"date": "2023-12-18", "close": 37.15, "volume": 2209010.0}, {"date": "2023-12-19", "close": 37.64, "volume": 1137634.0}, {"date": "2023-12-20", "close": 36.5, "volume": 1155257.0}, {"date": "2023-12-21", "close": 36.78, "volume": 1197356.0}, {"date": "2023-12-22", "close": 36.27, "volume": 1206557.0}, {"date": "2023-12-26", "close": 36.13, "volume": 1101416.0}, {"date": "2023-12-27", "close": 36.15, "volume": 1167995.0}, {"date": "2023-12-28", "close": 36.38, "volume": 1303737.0}, {"date": "2023-12-29", "close": 35.69, "volume": 1798334.0}, {"date": "2024-01-02", "close": 35.73, "volume": 1235051.0}, {"date": "2024-01-03", "close": 34.61, "volume": 2237985.0}, {"date": "2024-01-04", "close": 35.03, "volume": 1550197.0}, {"date": "2024-01-05", "close": 34.38, "volume": 2226442.0}, {"date": "2024-01-08", "close": 35.9, "volume": 2181333.0}, {"date": "2024-01-09", "close": 38.68, "volume": 4872652.0}, {"date": "2024-01-10", "close": 38.4, "volume": 1867896.0}, {"date": "2024-01-11", "close": 38.85, "volume": 1606849.0}, {"date": "2024-01-12", "close": 39.11, "volume": 1369969.0}, {"date": "2024-01-16", "close": 39.29, "volume": 1687809.0}, {"date": "2024-01-17", "close": 39.18, "volume": 1044771.0}, {"date": "2024-01-18", "close": 39.09, "volume": 1456510.0}, {"date": "2024-01-19", "close": 39.86, "volume": 1155467.0}, {"date": "2024-01-22", "close": 40.45, "volume": 1448919.0}, {"date": "2024-01-23", "close": 39.98, "volume": 1000880.0}, {"date": "2024-01-24", "close": 39.11, "volume": 1409207.0}, {"date": "2024-01-25", "close": 39.03, "volume": 1045314.0}, {"date": "2024-01-26", "close": 38.92, "volume": 971309.0}, {"date": "2024-01-29", "close": 39.1, "volume": 1023386.0}, {"date": "2024-01-30", "close": 39.43, "volume": 1495453.0}, {"date": "2024-01-31", "close": 38.0, "volume": 1267287.0}, {"date": "2024-02-01", "close": 39.46, "volume": 1419447.0}, {"date": "2024-02-02", "close": 40.61, "volume": 1965172.0}, {"date": "2024-02-05", "close": 40.45, "volume": 1552004.0}, {"date": "2024-02-06", "close": 40.47, "volume": 1303873.0}, {"date": "2024-02-07", "close": 41.1, "volume": 1380249.0}, {"date": "2024-02-08", "close": 41.61, "volume": 1917604.0}, {"date": "2024-02-09", "close": 42.53, "volume": 1934581.0}, {"date": "2024-02-12", "close": 42.22, "volume": 1627352.0}, {"date": "2024-02-13", "close": 41.4, "volume": 1293317.0}, {"date": "2024-02-14", "close": 41.88, "volume": 1192638.0}, {"date": "2024-02-15", "close": 41.91, "volume": 1051720.0}, {"date": "2024-02-16", "close": 42.56, "volume": 1636059.0}, {"date": "2024-02-20", "close": 43.15, "volume": 1193176.0}, {"date": "2024-02-21", "close": 43.53, "volume": 2257688.0}, {"date": "2024-02-22", "close": 44.12, "volume": 1224335.0}, {"date": "2024-02-23", "close": 44.8, "volume": 1738273.0}, {"date": "2024-02-26", "close": 45.93, "volume": 1838181.0}, {"date": "2024-02-27", "close": 47.18, "volume": 4146100.0}, {"date": "2024-02-28", "close": 41.15, "volume": 8640805.0}, {"date": "2024-02-29", "close": 41.55, "volume": 3588397.0}, {"date": "2024-03-01", "close": 42.22, "volume": 2276432.0}, {"date": "2024-03-04", "close": 43.11, "volume": 2265747.0}, {"date": "2024-03-05", "close": 43.64, "volume": 2332297.0}, {"date": "2024-03-06", "close": 42.06, "volume": 1528579.0}, {"date": "2024-03-07", "close": 41.94, "volume": 976569.0}, {"date": "2024-03-08", "close": 41.49, "volume": 1336201.0}, {"date": "2024-03-11", "close": 40.76, "volume": 1193916.0}, {"date": "2024-03-12", "close": 40.64, "volume": 1404331.0}, {"date": "2024-03-13", "close": 41.92, "volume": 1289654.0}, {"date": "2024-03-14", "close": 42.4, "volume": 1219590.0}, {"date": "2024-03-15", "close": 42.93, "volume": 2183899.0}, {"date": "2024-03-18", "close": 42.8, "volume": 1724526.0}, {"date": "2024-03-19", "close": 43.52, "volume": 1539193.0}, {"date": "2024-03-20", "close": 43.73, "volume": 1412968.0}, {"date": "2024-03-21", "close": 44.66, "volume": 1542116.0}, {"date": "2024-03-22", "close": 43.31, "volume": 1499324.0}, {"date": "2024-03-25", "close": 42.1, "volume": 1150009.0}, {"date": "2024-03-26", "close": 42.52, "volume": 1225759.0}, {"date": "2024-03-27", "close": 42.78, "volume": 1433255.0}, {"date": "2024-03-28", "close": 43.42, "volume": 855438.0}, {"date": "2024-04-01", "close": 44.88, "volume": 1995807.0}, {"date": "2024-04-02", "close": 43.03, "volume": 1370748.0}, {"date": "2024-04-03", "close": 41.91, "volume": 1832445.0}, {"date": "2024-04-04", "close": 40.58, "volume": 1519494.0}, {"date": "2024-04-05", "close": 39.75, "volume": 1887933.0}, {"date": "2024-04-08", "close": 39.71, "volume": 1885531.0}, {"date": "2024-04-09", "close": 39.1, "volume": 1873477.0}, {"date": "2024-04-10", "close": 38.4, "volume": 1146880.0}, {"date": "2024-04-11", "close": 39.35, "volume": 1554942.0}, {"date": "2024-04-12", "close": 38.77, "volume": 2369882.0}, {"date": "2024-04-15", "close": 38.21, "volume": 2049930.0}, {"date": "2024-04-16", "close": 38.02, "volume": 1852927.0}, {"date": "2024-04-17", "close": 37.07, "volume": 2511890.0}, {"date": "2024-04-18", "close": 37.02, "volume": 1104452.0}, {"date": "2024-04-19", "close": 36.98, "volume": 1497641.0}, {"date": "2024-04-22", "close": 38.56, "volume": 2705337.0}, {"date": "2024-04-23", "close": 39.36, "volume": 1656884.0}, {"date": "2024-04-24", "close": 39.19, "volume": 1044337.0}, {"date": "2024-04-25", "close": 38.78, "volume": 861810.0}, {"date": "2024-04-26", "close": 40.53, "volume": 1851142.0}, {"date": "2024-04-29", "close": 40.11, "volume": 1380864.0}, {"date": "2024-04-30", "close": 38.96, "volume": 930221.0}, {"date": "2024-05-01", "close": 38.5, "volume": 1134211.0}, {"date": "2024-05-02", "close": 39.4, "volume": 1103937.0}, {"date": "2024-05-03", "close": 39.99, "volume": 1275622.0}, {"date": "2024-05-06", "close": 41.06, "volume": 1589792.0}, {"date": "2024-05-07", "close": 41.02, "volume": 1201347.0}, {"date": "2024-05-08", "close": 40.85, "volume": 1090061.0}, {"date": "2024-05-09", "close": 41.21, "volume": 829417.0}, {"date": "2024-05-10", "close": 41.22, "volume": 1360138.0}, {"date": "2024-05-13", "close": 41.62, "volume": 1080401.0}, {"date": "2024-05-14", "close": 41.99, "volume": 1249107.0}, {"date": "2024-05-15", "close": 41.56, "volume": 1037195.0}, {"date": "2024-05-16", "close": 41.59, "volume": 1517007.0}, {"date": "2024-05-17", "close": 41.2, "volume": 1383169.0}, {"date": "2024-05-20", "close": 41.46, "volume": 2180726.0}, {"date": "2024-05-21", "close": 41.32, "volume": 4386609.0}, {"date": "2024-05-22", "close": 39.42, "volume": 5892086.0}, {"date": "2024-05-23", "close": 40.32, "volume": 2620208.0}, {"date": "2024-05-24", "close": 41.75, "volume": 1667735.0}, {"date": "2024-05-28", "close": 41.73, "volume": 1276554.0}, {"date": "2024-05-29", "close": 41.22, "volume": 1389894.0}, {"date": "2024-05-30", "close": 41.585, "volume": 1174418.0}, {"date": "2024-05-31", "close": 41.71, "volume": 1567947.0}, {"date": "2024-06-03", "close": 42.99, "volume": 1921179.0}, {"date": "2024-06-04", "close": 41.69, "volume": 966544.0}, {"date": "2024-06-05", "close": 41.12, "volume": 1284538.0}, {"date": "2024-06-06", "close": 41.34, "volume": 1134623.0}, {"date": "2024-06-07", "close": 41.41, "volume": 1245225.0}, {"date": "2024-06-10", "close": 42.7, "volume": 1824287.0}, {"date": "2024-06-11", "close": 42.72, "volume": 1365593.0}, {"date": "2024-06-12", "close": 43.68, "volume": 2003408.0}, {"date": "2024-06-13", "close": 43.41, "volume": 1386731.0}, {"date": "2024-06-14", "close": 42.85, "volume": 1287814.0}, {"date": "2024-06-17", "close": 44.48, "volume": 1920614.0}, {"date": "2024-06-18", "close": 45.11, "volume": 1196934.0}, {"date": "2024-06-20", "close": 44.27, "volume": 933263.0}, {"date": "2024-06-21", "close": 45.38, "volume": 1992411.0}, {"date": "2024-06-24", "close": 45.04, "volume": 1267821.0}, {"date": "2024-06-25", "close": 44.36, "volume": 1210932.0}, {"date": "2024-06-26", "close": 43.32, "volume": 1193265.0}, {"date": "2024-06-27", "close": 42.66, "volume": 1553607.0}, {"date": "2024-06-28", "close": 41.05, "volume": 2805974.0}, {"date": "2024-07-01", "close": 42.55, "volume": 1997217.0}, {"date": "2024-07-02", "close": 42.75, "volume": 1508199.0}, {"date": "2024-07-03", "close": 43.16, "volume": 760507.0}, {"date": "2024-07-05", "close": 42.7, "volume": 1184540.0}, {"date": "2024-07-08", "close": 43.66, "volume": 997767.0}, {"date": "2024-07-09", "close": 43.09, "volume": 1367560.0}, {"date": "2024-07-10", "close": 44.37, "volume": 1619801.0}, {"date": "2024-07-11", "close": 48.06, "volume": 2779927.0}, {"date": "2024-07-12", "close": 46.67, "volume": 1952653.0}, {"date": "2024-07-15", "close": 45.79, "volume": 1287034.0}, {"date": "2024-07-16", "close": 47.32, "volume": 1247713.0}, {"date": "2024-07-17", "close": 46.16, "volume": 1140017.0}, {"date": "2024-07-18", "close": 46.16, "volume": 1066086.0}, {"date": "2024-07-19", "close": 46.43, "volume": 871544.0}, {"date": "2024-07-22", "close": 46.19, "volume": 937938.0}, {"date": "2024-07-23", "close": 46.58, "volume": 865691.0}, {"date": "2024-07-24", "close": 44.9, "volume": 882824.0}, {"date": "2024-07-25", "close": 45.2, "volume": 902162.0}, {"date": "2024-07-26", "close": 46.58, "volume": 877662.0}, {"date": "2024-07-29", "close": 46.35, "volume": 1168932.0}, {"date": "2024-07-30", "close": 46.73, "volume": 928102.0}, {"date": "2024-07-31", "close": 46.05, "volume": 1793908.0}, {"date": "2024-08-01", "close": 44.26, "volume": 1368253.0}, {"date": "2024-08-02", "close": 41.41, "volume": 1370150.0}, {"date": "2024-08-05", "close": 39.85, "volume": 1772540.0}, {"date": "2024-08-06", "close": 40.02, "volume": 1588918.0}, {"date": "2024-08-07", "close": 38.87, "volume": 1530547.0}, {"date": "2024-08-08", "close": 40.03, "volume": 1288238.0}, {"date": "2024-08-09", "close": 40.67, "volume": 1089233.0}, {"date": "2024-08-12", "close": 40.53, "volume": 1001882.0}, {"date": "2024-08-13", "close": 40.85, "volume": 981353.0}, {"date": "2024-08-14", "close": 39.52, "volume": 1854775.0}, {"date": "2024-08-15", "close": 39.88, "volume": 2297458.0}, {"date": "2024-08-16", "close": 40.74, "volume": 1879367.0}, {"date": "2024-08-19", "close": 41.17, "volume": 2239972.0}, {"date": "2024-08-20", "close": 40.24, "volume": 2047429.0}, {"date": "2024-08-21", "close": 41.48, "volume": 4240373.0}, {"date": "2024-08-22", "close": 37.51, "volume": 10762010.0}, {"date": "2024-08-23", "close": 38.59, "volume": 2775112.0}, {"date": "2024-08-26", "close": 37.33, "volume": 3011624.0}, {"date": "2024-08-27", "close": 37.005, "volume": 2067401.0}, {"date": "2024-08-28", "close": 36.66, "volume": 2166299.0}, {"date": "2024-08-29", "close": 36.64, "volume": 1667974.0}, {"date": "2024-08-30", "close": 36.32, "volume": 1722880.0}, {"date": "2024-09-03", "close": 35.98, "volume": 3084548.0}, {"date": "2024-09-04", "close": 37.37, "volume": 3741889.0}, {"date": "2024-09-05", "close": 36.21, "volume": 2095355.0}, {"date": "2024-09-06", "close": 35.43, "volume": 2030070.0}, {"date": "2024-09-09", "close": 35.46, "volume": 2321873.0}, {"date": "2024-09-10", "close": 34.35, "volume": 1932215.0}, {"date": "2024-09-11", "close": 34.43, "volume": 1366063.0}, {"date": "2024-09-12", "close": 35.18, "volume": 1895544.0}, {"date": "2024-09-13", "close": 36.03, "volume": 1369378.0}, {"date": "2024-09-16", "close": 36.66, "volume": 2236422.0}, {"date": "2024-09-17", "close": 37.29, "volume": 1573799.0}, {"date": "2024-09-18", "close": 37.64, "volume": 2350619.0}, {"date": "2024-09-19", "close": 37.52, "volume": 1908173.0}, {"date": "2024-09-20", "close": 36.77, "volume": 2299135.0}, {"date": "2024-09-23", "close": 37.28, "volume": 1195188.0}, {"date": "2024-09-24", "close": 38.49, "volume": 1576186.0}, {"date": "2024-09-25", "close": 37.26, "volume": 1822099.0}, {"date": "2024-09-26", "close": 37.69, "volume": 1051634.0}, {"date": "2024-09-27", "close": 38.32, "volume": 2201953.0}, {"date": "2024-09-30", "close": 38.31, "volume": 1984916.0}, {"date": "2024-10-01", "close": 37.4, "volume": 1294102.0}, {"date": "2024-10-02", "close": 36.82, "volume": 1108433.0}, {"date": "2024-10-03", "close": 35.86, "volume": 1563338.0}, {"date": "2024-10-04", "close": 37.26, "volume": 1666561.0}, {"date": "2024-10-07", "close": 36.46, "volume": 1632077.0}, {"date": "2024-10-08", "close": 36.72, "volume": 1245955.0}, {"date": "2024-10-09", "close": 36.19, "volume": 858169.0}, {"date": "2024-10-10", "close": 35.97, "volume": 1047965.0}, {"date": "2024-10-11", "close": 36.3, "volume": 873303.0}, {"date": "2024-10-14", "close": 36.85, "volume": 1351228.0}, {"date": "2024-10-15", "close": 37.28, "volume": 1223852.0}, {"date": "2024-10-16", "close": 37.53, "volume": 969921.0}, {"date": "2024-10-17", "close": 37.56, "volume": 997824.0}, {"date": "2024-10-18", "close": 37.34, "volume": 690615.0}, {"date": "2024-10-21", "close": 36.69, "volume": 999027.0}, {"date": "2024-10-22", "close": 36.07, "volume": 792413.0}, {"date": "2024-10-23", "close": 35.24, "volume": 1248330.0}, {"date": "2024-10-24", "close": 34.96, "volume": 994734.0}, {"date": "2024-10-25", "close": 35.17, "volume": 1041983.0}, {"date": "2024-10-28", "close": 36.81, "volume": 2103781.0}, {"date": "2024-10-29", "close": 36.56, "volume": 1446262.0}, {"date": "2024-10-30", "close": 36.52, "volume": 942913.0}, {"date": "2024-10-31", "close": 35.95, "volume": 952844.0}, {"date": "2024-11-01", "close": 35.69, "volume": 1017680.0}, {"date": "2024-11-04", "close": 36.08, "volume": 1354019.0}, {"date": "2024-11-05", "close": 36.34, "volume": 877185.0}, {"date": "2024-11-06", "close": 36.26, "volume": 1577370.0}, {"date": "2024-11-07", "close": 37.31, "volume": 1087244.0}, {"date": "2024-11-08", "close": 37.72, "volume": 1182624.0}, {"date": "2024-11-11", "close": 38.93, "volume": 1535148.0}, {"date": "2024-11-12", "close": 38.725, "volume": 1034847.0}, {"date": "2024-11-13", "close": 39.26, "volume": 1521311.0}, {"date": "2024-11-14", "close": 38.84, "volume": 1113794.0}, {"date": "2024-11-15", "close": 38.22, "volume": 1343728.0}, {"date": "2024-11-18", "close": 38.4, "volume": 1225230.0}, {"date": "2024-11-19", "close": 37.62, "volume": 1191553.0}, {"date": "2024-11-20", "close": 36.91, "volume": 1632448.0}, {"date": "2024-11-21", "close": 37.36, "volume": 1489329.0}, {"date": "2024-11-22", "close": 38.98, "volume": 1709168.0}, {"date": "2024-11-25", "close": 40.46, "volume": 3102399.0}, {"date": "2024-11-26", "close": 40.14, "volume": 4335082.0}, {"date": "2024-11-27", "close": 47.49, "volume": 8113721.0}, {"date": "2024-11-29", "close": 48.73, "volume": 2193491.0}, {"date": "2024-12-02", "close": 51.05, "volume": 3622663.0}, {"date": "2024-12-03", "close": 50.7, "volume": 2226543.0}, {"date": "2024-12-04", "close": 52.55, "volume": 2239788.0}, {"date": "2024-12-05", "close": 50.66, "volume": 2515567.0}, {"date": "2024-12-06", "close": 49.98, "volume": 2150693.0}, {"date": "2024-12-09", "close": 49.22, "volume": 1986189.0}, {"date": "2024-12-10", "close": 50.55, "volume": 1732822.0}, {"date": "2024-12-11", "close": 51.57, "volume": 1542556.0}, {"date": "2024-12-12", "close": 51.77, "volume": 1654030.0}, {"date": "2024-12-13", "close": 52.44, "volume": 1556807.0}, {"date": "2024-12-16", "close": 54.72, "volume": 2159976.0}, {"date": "2024-12-17", "close": 55.14, "volume": 1965682.0}, {"date": "2024-12-18", "close": 53.04, "volume": 1817293.0}, {"date": "2024-12-19", "close": 53.74, "volume": 1666338.0}, {"date": "2024-12-20", "close": 55.09, "volume": 3393290.0}, {"date": "2024-12-23", "close": 54.65, "volume": 1408805.0}, {"date": "2024-12-24", "close": 54.55, "volume": 577280.0}, {"date": "2024-12-26", "close": 55.71, "volume": 1231047.0}, {"date": "2024-12-27", "close": 55.81, "volume": 948017.0}, {"date": "2024-12-30", "close": 55.175, "volume": 1689343.0}, {"date": "2024-12-31", "close": 54.88, "volume": 1241383.0}, {"date": "2025-01-02", "close": 56.84, "volume": 2044739.0}, {"date": "2025-01-03", "close": 57.545, "volume": 1618498.0}, {"date": "2025-01-06", "close": 58.44, "volume": 1950208.0}, {"date": "2025-01-07", "close": 56.69, "volume": 1528136.0}, {"date": "2025-01-08", "close": 57.095, "volume": 1539995.0}, {"date": "2025-01-10", "close": 56.96, "volume": 2668374.0}, {"date": "2025-01-13", "close": 55.82, "volume": 3453807.0}, {"date": "2025-01-14", "close": 55.87, "volume": 2223360.0}, {"date": "2025-01-15", "close": 54.62, "volume": 2084910.0}, {"date": "2025-01-16", "close": 53.21, "volume": 2276209.0}, {"date": "2025-01-17", "close": 55.01, "volume": 2236242.0}, {"date": "2025-01-21", "close": 60.44, "volume": 3275031.0}, {"date": "2025-01-22", "close": 58.9, "volume": 2124918.0}, {"date": "2025-01-23", "close": 59.04, "volume": 1231238.0}, {"date": "2025-01-24", "close": 58.14, "volume": 1060200.0}, {"date": "2025-01-27", "close": 54.69, "volume": 2534180.0}, {"date": "2025-01-28", "close": 55.37, "volume": 1672985.0}, {"date": "2025-01-29", "close": 54.87, "volume": 1756423.0}, {"date": "2025-01-30", "close": 56.42, "volume": 1100449.0}, {"date": "2025-01-31", "close": 55.42, "volume": 1125638.0}, {"date": "2025-02-03", "close": 53.68, "volume": 1587270.0}, {"date": "2025-02-04", "close": 55.27, "volume": 1556644.0}, {"date": "2025-02-05", "close": 56.87, "volume": 946388.0}, {"date": "2025-02-06", "close": 57.6, "volume": 1048584.0}, {"date": "2025-02-07", "close": 56.6, "volume": 1286268.0}, {"date": "2025-02-10", "close": 56.04, "volume": 1601158.0}, {"date": "2025-02-11", "close": 55.54, "volume": 1548185.0}, {"date": "2025-02-12", "close": 55.98, "volume": 1154413.0}, {"date": "2025-02-13", "close": 56.33, "volume": 895440.0}, {"date": "2025-02-14", "close": 56.01, "volume": 1530789.0}, {"date": "2025-02-18", "close": 57.4, "volume": 1927954.0}, {"date": "2025-02-19", "close": 55.85, "volume": 1785215.0}, {"date": "2025-02-20", "close": 54.72, "volume": 1374510.0}, {"date": "2025-02-21", "close": 52.8, "volume": 1650499.0}, {"date": "2025-02-24", "close": 54.01, "volume": 2373700.0}, {"date": "2025-02-25", "close": 52.63, "volume": 2071487.0}, {"date": "2025-02-26", "close": 52.92, "volume": 2959161.0}, {"date": "2025-02-27", "close": 57.25, "volume": 5202729.0}, {"date": "2025-02-28", "close": 58.19, "volume": 3008693.0}, {"date": "2025-03-03", "close": 58.86, "volume": 3385891.0}, {"date": "2025-03-04", "close": 56.77, "volume": 2801559.0}, {"date": "2025-03-05", "close": 57.34, "volume": 1566805.0}, {"date": "2025-03-06", "close": 54.1, "volume": 2001716.0}, {"date": "2025-03-07", "close": 53.56, "volume": 1836384.0}, {"date": "2025-03-10", "close": 54.65, "volume": 2540293.0}, {"date": "2025-03-11", "close": 54.23, "volume": 2057919.0}, {"date": "2025-03-12", "close": 52.97, "volume": 1738453.0}, {"date": "2025-03-13", "close": 49.87, "volume": 3124934.0}, {"date": "2025-03-14", "close": 48.81, "volume": 2673988.0}, {"date": "2025-03-17", "close": 49.14, "volume": 2871224.0}, {"date": "2025-03-18", "close": 49.03, "volume": 1739309.0}, {"date": "2025-03-19", "close": 49.28, "volume": 2122926.0}, {"date": "2025-03-20", "close": 48.95, "volume": 2588754.0}, {"date": "2025-03-21", "close": 49.13, "volume": 2587219.0}, {"date": "2025-03-24", "close": 53.58, "volume": 2412789.0}, {"date": "2025-03-25", "close": 53.17, "volume": 1996424.0}, {"date": "2025-03-26", "close": 52.61, "volume": 1212542.0}, {"date": "2025-03-27", "close": 51.82, "volume": 1449421.0}, {"date": "2025-03-28", "close": 51.48, "volume": 1929000.0}, {"date": "2025-03-31", "close": 52.4, "volume": 1855788.0}, {"date": "2025-04-01", "close": 53.07, "volume": 1398911.0}, {"date": "2025-04-02", "close": 55.42, "volume": 1813209.0}, {"date": "2025-04-03", "close": 45.24, "volume": 6554292.0}, {"date": "2025-04-04", "close": 46.61, "volume": 5682862.0}, {"date": "2025-04-07", "close": 46.13, "volume": 4006067.0}, {"date": "2025-04-08", "close": 43.24, "volume": 3321992.0}, {"date": "2025-04-09", "close": 50.45, "volume": 4638911.0}, {"date": "2025-04-10", "close": 48.42, "volume": 3572311.0}, {"date": "2025-04-11", "close": 46.75, "volume": 3065850.0}, {"date": "2025-04-14", "close": 48.17, "volume": 2846403.0}, {"date": "2025-04-15", "close": 48.31, "volume": 2416942.0}, {"date": "2025-04-16", "close": 47.7, "volume": 2405379.0}, {"date": "2025-04-17", "close": 49.48, "volume": 1703822.0}, {"date": "2025-04-21", "close": 47.91, "volume": 2085218.0}, {"date": "2025-04-22", "close": 50.0, "volume": 1981182.0}, {"date": "2025-04-23", "close": 50.24, "volume": 2685772.0}, {"date": "2025-04-24", "close": 50.84, "volume": 1437684.0}, {"date": "2025-04-25", "close": 51.41, "volume": 1410756.0}, {"date": "2025-04-28", "close": 52.67, "volume": 1717499.0}, {"date": "2025-04-29", "close": 53.26, "volume": 1505179.0}, {"date": "2025-04-30", "close": 52.78, "volume": 1454070.0}, {"date": "2025-05-01", "close": 52.83, "volume": 1600808.0}, {"date": "2025-05-02", "close": 54.51, "volume": 1225429.0}, {"date": "2025-05-05", "close": 53.7, "volume": 1431348.0}, {"date": "2025-05-06", "close": 51.81, "volume": 1800389.0}, {"date": "2025-05-07", "close": 51.78, "volume": 1718292.0}, {"date": "2025-05-08", "close": 51.795, "volume": 1970829.0}, {"date": "2025-05-09", "close": 51.82, "volume": 1395448.0}, {"date": "2025-05-12", "close": 57.26, "volume": 2956487.0}, {"date": "2025-05-13", "close": 59.33, "volume": 2275256.0}, {"date": "2025-05-14", "close": 60.38, "volume": 1999889.0}, {"date": "2025-05-15", "close": 61.74, "volume": 1813372.0}, {"date": "2025-05-16", "close": 62.81, "volume": 2238742.0}, {"date": "2025-05-19", "close": 61.42, "volume": 2491992.0}, {"date": "2025-05-20", "close": 61.34, "volume": 2977880.0}, {"date": "2025-05-21", "close": 59.6, "volume": 4415574.0}, {"date": "2025-05-22", "close": 73.21, "volume": 10604530.0}, {"date": "2025-05-23", "close": 72.28, "volume": 4371145.0}, {"date": "2025-05-27", "close": 75.26, "volume": 3158456.0}, {"date": "2025-05-28", "close": 74.735, "volume": 1965894.0}, {"date": "2025-05-29", "close": 72.47, "volume": 2669937.0}, {"date": "2025-05-30", "close": 69.9, "volume": 2976479.0}, {"date": "2025-06-02", "close": 72.62, "volume": 2954070.0}, {"date": "2025-06-03", "close": 72.5, "volume": 1720433.0}, {"date": "2025-06-04", "close": 70.54, "volume": 1891356.0}, {"date": "2025-06-05", "close": 69.71, "volume": 1563475.0}, {"date": "2025-06-06", "close": 70.02, "volume": 1883353.0}, {"date": "2025-06-09", "close": 69.71, "volume": 1160886.0}, {"date": "2025-06-10", "close": 69.23, "volume": 1617625.0}, {"date": "2025-06-11", "close": 69.23, "volume": 2055986.0}, {"date": "2025-06-12", "close": 69.17, "volume": 1742286.0}, {"date": "2025-06-13", "close": 68.01, "volume": 1948788.0}, {"date": "2025-06-16", "close": 70.82, "volume": 1588040.0}, {"date": "2025-06-17", "close": 69.52, "volume": 1561457.0}, {"date": "2025-06-18", "close": 68.86, "volume": 1260986.0}, {"date": "2025-06-20", "close": 67.95, "volume": 1695444.0}, {"date": "2025-06-23", "close": 66.89, "volume": 2098825.0}, {"date": "2025-06-24", "close": 68.42, "volume": 1507638.0}, {"date": "2025-06-25", "close": 68.93, "volume": 1378669.0}, {"date": "2025-06-26", "close": 70.66, "volume": 2400999.0}, {"date": "2025-06-27", "close": 69.4, "volume": 2080994.0}, {"date": "2025-06-30", "close": 72.54, "volume": 2331096.0}, {"date": "2025-07-01", "close": 73.59, "volume": 1481525.0}, {"date": "2025-07-02", "close": 73.61, "volume": 2822388.0}, {"date": "2025-07-03", "close": 73.57, "volume": 612060.0}, {"date": "2025-07-07", "close": 70.645, "volume": 1766667.0}, {"date": "2025-07-08", "close": 70.51, "volume": 1507201.0}, {"date": "2025-07-09", "close": 71.93, "volume": 2293625.0}, {"date": "2025-07-10", "close": 72.47, "volume": 1994422.0}, {"date": "2025-07-11", "close": 72.28, "volume": 1231271.0}, {"date": "2025-07-14", "close": 72.1, "volume": 1746693.0}, {"date": "2025-07-15", "close": 69.8, "volume": 2032664.0}, {"date": "2025-07-16", "close": 69.59, "volume": 1327281.0}, {"date": "2025-07-17", "close": 70.93, "volume": 1719565.0}, {"date": "2025-07-18", "close": 72.14, "volume": 1295640.0}, {"date": "2025-07-21", "close": 74.62, "volume": 2125956.0}, {"date": "2025-07-22", "close": 74.96, "volume": 1601596.0}, {"date": "2025-07-23", "close": 77.99, "volume": 2586449.0}, {"date": "2025-07-24", "close": 73.37, "volume": 1884695.0}, {"date": "2025-07-25", "close": 75.61, "volume": 1325258.0}, {"date": "2025-07-28", "close": 77.72, "volume": 1655765.0}, {"date": "2025-07-29", "close": 76.45, "volume": 1584356.0}, {"date": "2025-07-30", "close": 76.3, "volume": 1268415.0}, {"date": "2025-07-31", "close": 75.28, "volume": 1522091.0}, {"date": "2025-08-01", "close": 76.21, "volume": 2036142.0}, {"date": "2025-08-04", "close": 79.14, "volume": 1679518.0}, {"date": "2025-08-05", "close": 77.81, "volume": 1476924.0}, {"date": "2025-08-06", "close": 79.79, "volume": 1017462.0}, {"date": "2025-08-07", "close": 77.83, "volume": 1716766.0}, {"date": "2025-08-08", "close": 76.4, "volume": 2179831.0}, {"date": "2025-08-11", "close": 77.82, "volume": 2278535.0}, {"date": "2025-08-12", "close": 78.19, "volume": 979791.0}, {"date": "2025-08-13", "close": 79.49, "volume": 1587149.0}, {"date": "2025-08-14", "close": 77.29, "volume": 1208388.0}, {"date": "2025-08-15", "close": 77.53, "volume": 1640809.0}, {"date": "2025-08-18", "close": 76.73, "volume": 1468982.0}, {"date": "2025-08-19", "close": 75.335, "volume": 1909344.0}, {"date": "2025-08-20", "close": 73.37, "volume": 2022731.0}, {"date": "2025-08-21", "close": 73.89, "volume": 1630515.0}, {"date": "2025-08-22", "close": 76.98, "volume": 1486599.0}, {"date": "2025-08-25", "close": 76.5, "volume": 1545827.0}, {"date": "2025-08-26", "close": 76.26, "volume": 1710420.0}, {"date": "2025-08-27", "close": 78.01, "volume": 3562779.0}, {"date": "2025-08-28", "close": 69.7, "volume": 8475696.0}, {"date": "2025-08-29", "close": 67.08, "volume": 2929580.0}, {"date": "2025-09-02", "close": 67.61, "volume": 2880693.0}, {"date": "2025-09-03", "close": 66.84, "volume": 2162208.0}, {"date": "2025-09-04", "close": 71.35, "volume": 2788768.0}, {"date": "2025-09-05", "close": 70.77, "volume": 2112671.0}, {"date": "2025-09-08", "close": 73.01, "volume": 1896329.0}, {"date": "2025-09-09", "close": 72.09, "volume": 2285458.0}, {"date": "2025-09-10", "close": 70.54, "volume": 2126450.0}, {"date": "2025-09-11", "close": 71.7, "volume": 1989582.0}, {"date": "2025-09-12", "close": 67.71, "volume": 1758422.0}, {"date": "2025-09-15", "close": 71.97, "volume": 1783083.0}, {"date": "2025-09-16", "close": 70.33, "volume": 1339220.0}, {"date": "2025-09-17", "close": 70.09, "volume": 1341039.0}, {"date": "2025-09-18", "close": 71.58, "volume": 1296014.0}, {"date": "2025-09-19", "close": 71.41, "volume": 2448876.0}, {"date": "2025-09-22", "close": 72.12, "volume": 1395616.0}, {"date": "2025-09-23", "close": 72.05, "volume": 1213994.0}, {"date": "2025-09-24", "close": 71.2, "volume": 1443522.0}, {"date": "2025-09-25", "close": 71.26, "volume": 1742819.0}, {"date": "2025-09-26", "close": 73.0, "volume": 1613972.0}, {"date": "2025-09-29", "close": 72.25, "volume": 1335390.0}, {"date": "2025-09-30", "close": 71.43, "volume": 1036934.0}, {"date": "2025-10-01", "close": 73.0, "volume": 1738678.0}, {"date": "2025-10-02", "close": 73.13, "volume": 1086689.0}, {"date": "2025-10-03", "close": 72.85, "volume": 1388536.0}, {"date": "2025-10-06", "close": 73.06, "volume": 1322485.0}, {"date": "2025-10-07", "close": 70.01, "volume": 2012220.0}, {"date": "2025-10-08", "close": 71.78, "volume": 1678074.0}, {"date": "2025-10-09", "close": 70.19, "volume": 1467536.0}, {"date": "2025-10-10", "close": 68.34, "volume": 1522147.0}, {"date": "2025-10-13", "close": 69.02, "volume": 1583815.0}, {"date": "2025-10-14", "close": 67.92, "volume": 2162338.0}, {"date": "2025-10-15", "close": 67.9, "volume": 1405702.0}, {"date": "2025-10-16", "close": 66.6, "volume": 1946909.0}, {"date": "2025-10-17", "close": 66.89, "volume": 1998297.0}, {"date": "2025-10-20", "close": 66.87, "volume": 1441629.0}, {"date": "2025-10-21", "close": 68.0, "volume": 1368164.0}, {"date": "2025-10-22", "close": 67.88, "volume": 2057506.0}, {"date": "2025-10-23", "close": 67.52, "volume": 1688408.0}, {"date": "2025-10-24", "close": 67.77, "volume": 1409759.0}, {"date": "2025-10-27", "close": 67.68, "volume": 949443.0}, {"date": "2025-10-28", "close": 67.2, "volume": 1386262.0}, {"date": "2025-10-29", "close": 66.38, "volume": 1692015.0}, {"date": "2025-10-30", "close": 65.83, "volume": 1745375.0}, {"date": "2025-10-31", "close": 64.61, "volume": 2435063.0}, {"date": "2025-11-03", "close": 62.01, "volume": 3318670.0}, {"date": "2025-11-04", "close": 63.09, "volume": 1925978.0}, {"date": "2025-11-05", "close": 64.49, "volume": 2210523.0}, {"date": "2025-11-06", "close": 62.53, "volume": 2126651.0}, {"date": "2025-11-07", "close": 63.9, "volume": 1561891.0}, {"date": "2025-11-10", "close": 62.02, "volume": 2094411.0}, {"date": "2025-11-11", "close": 61.37, "volume": 1845136.0}, {"date": "2025-11-12", "close": 62.93, "volume": 2625136.0}, {"date": "2025-11-13", "close": 63.2, "volume": 2429809.0}, {"date": "2025-11-14", "close": 61.46, "volume": 1914148.0}, {"date": "2025-11-17", "close": 61.11, "volume": 2103013.0}, {"date": "2025-11-18", "close": 61.39, "volume": 1961976.0}, {"date": "2025-11-19", "close": 59.57, "volume": 2135639.0}, {"date": "2025-11-20", "close": 61.16, "volume": 2583502.0}, {"date": "2025-11-21", "close": 64.11, "volume": 3329437.0}, {"date": "2025-11-24", "close": 62.22, "volume": 2863059.0}, {"date": "2025-11-25", "close": 68.31, "volume": 6926034.0}, {"date": "2025-11-26", "close": 77.56, "volume": 10073720.0}, {"date": "2025-11-28", "close": 74.07, "volume": 2469758.0}, {"date": "2025-12-01", "close": 78.31, "volume": 3178796.0}, {"date": "2025-12-02", "close": 78.36, "volume": 3258109.0}, {"date": "2025-12-03", "close": 79.19, "volume": 2295158.0}, {"date": "2025-12-04", "close": 75.72, "volume": 2326521.0}, {"date": "2025-12-05", "close": 75.69, "volume": 1585054.0}, {"date": "2025-12-08", "close": 75.87, "volume": 1918571.0}, {"date": "2025-12-09", "close": 76.89, "volume": 1437184.0}, {"date": "2025-12-10", "close": 79.03, "volume": 2475029.0}, {"date": "2025-12-11", "close": 81.64, "volume": 2163450.0}, {"date": "2025-12-12", "close": 81.84, "volume": 1967566.0}, {"date": "2025-12-15", "close": 82.7, "volume": 1797237.0}, {"date": "2025-12-16", "close": 81.73, "volume": 2117948.0}, {"date": "2025-12-17", "close": 80.91, "volume": 1759358.0}, {"date": "2025-12-18", "close": 82.06, "volume": 1098504.0}, {"date": "2025-12-19", "close": 81.33, "volume": 2366958.0}, {"date": "2025-12-22", "close": 80.12, "volume": 1247681.0}, {"date": "2025-12-23", "close": 77.24, "volume": 1495679.0}, {"date": "2025-12-24", "close": 78.19, "volume": 565891.0}, {"date": "2025-12-26", "close": 77.05, "volume": 1134855.0}, {"date": "2025-12-29", "close": 76.43, "volume": 1465888.0}, {"date": "2025-12-30", "close": 75.04, "volume": 1407964.0}, {"date": "2025-12-31", "close": 75.26, "volume": 1006741.0}, {"date": "2026-01-02", "close": 75.34, "volume": 1587118.0}, {"date": "2026-01-05", "close": 76.72, "volume": 2716193.0}, {"date": "2026-01-06", "close": 80.77, "volume": 2289915.0}, {"date": "2026-01-07", "close": 79.56, "volume": 1309472.0}, {"date": "2026-01-08", "close": 81.72, "volume": 1887188.0}, {"date": "2026-01-09", "close": 81.56, "volume": 2140273.0}, {"date": "2026-01-12", "close": 71.52, "volume": 4708534.0}, {"date": "2026-01-13", "close": 73.16, "volume": 2205748.0}, {"date": "2026-01-14", "close": 70.09, "volume": 2127938.0}, {"date": "2026-01-15", "close": 70.56, "volume": 2209724.0}, {"date": "2026-01-16", "close": 69.48, "volume": 1527173.0}, {"date": "2026-01-20", "close": 70.29, "volume": 1762953.0}, {"date": "2026-01-21", "close": 71.86, "volume": 1530070.0}, {"date": "2026-01-22", "close": 69.55, "volume": 1199942.0}, {"date": "2026-01-23", "close": 67.39, "volume": 1434737.0}, {"date": "2026-01-26", "close": 68.95, "volume": 1570465.0}, {"date": "2026-01-27", "close": 69.98, "volume": 983782.0}, {"date": "2026-01-28", "close": 69.61, "volume": 1094145.0}, {"date": "2026-01-29", "close": 69.97, "volume": 926084.0}, {"date": "2026-01-30", "close": 70.85, "volume": 1066790.0}, {"date": "2026-02-02", "close": 72.6, "volume": 1468357.0}, {"date": "2026-02-03", "close": 72.57, "volume": 1175022.0}, {"date": "2026-02-04", "close": 73.82, "volume": 1227858.0}, {"date": "2026-02-05", "close": 71.16, "volume": 971344.0}, {"date": "2026-02-06", "close": 72.47, "volume": 764484.0}, {"date": "2026-02-09", "close": 71.18, "volume": 1058888.0}, {"date": "2026-02-10", "close": 70.44, "volume": 906136.0}, {"date": "2026-02-11", "close": 70.52, "volume": 1051105.0}, {"date": "2026-02-12", "close": 68.26, "volume": 1232947.0}, {"date": "2026-02-13", "close": 70.18, "volume": 1204639.0}, {"date": "2026-02-17", "close": 71.62, "volume": 945510.0}, {"date": "2026-02-18", "close": 70.13, "volume": 1442080.0}, {"date": "2026-02-19", "close": 68.97, "volume": 1250257.0}, {"date": "2026-02-20", "close": 68.35, "volume": 1606407.0}, {"date": "2026-02-23", "close": 65.9, "volume": 1653543.0}, {"date": "2026-02-24", "close": 64.89, "volume": 1692939.0}, {"date": "2026-02-25", "close": 65.46, "volume": 3472604.0}, {"date": "2026-02-26", "close": 68.76, "volume": 2950365.0}, {"date": "2026-02-27", "close": 66.2, "volume": 1959241.0}, {"date": "2026-03-02", "close": 65.69, "volume": 2251249.0}, {"date": "2026-03-03", "close": 65.85, "volume": 2028816.0}, {"date": "2026-03-04", "close": 66.9, "volume": 1442887.0}, {"date": "2026-03-05", "close": 65.62, "volume": 1897692.0}, {"date": "2026-03-06", "close": 64.06, "volume": 2314958.0}, {"date": "2026-03-09", "close": 64.48, "volume": 2348387.0}, {"date": "2026-03-10", "close": 65.83, "volume": 2239978.0}, {"date": "2026-03-11", "close": 64.93, "volume": 1902735.0}, {"date": "2026-03-12", "close": 63.75, "volume": 2097746.0}, {"date": "2026-03-13", "close": 63.41, "volume": 1742038.0}, {"date": "2026-03-16", "close": 64.56, "volume": 2107669.0}, {"date": "2026-03-17", "close": 65.39, "volume": 1761620.0}, {"date": "2026-03-18", "close": 63.75, "volume": 2195154.0}, {"date": "2026-03-19", "close": 65.19, "volume": 2182097.0}, {"date": "2026-03-20", "close": 63.39, "volume": 3464875.0}, {"date": "2026-03-23", "close": 61.75, "volume": 2305868.0}, {"date": "2026-03-24", "close": 61.69, "volume": 2360230.0}, {"date": "2026-03-25", "close": 61.47, "volume": 1195425.0}, {"date": "2026-03-26", "close": 61.99, "volume": 1296846.0}, {"date": "2026-03-27", "close": 61.21, "volume": 1410583.0}, {"date": "2026-03-30", "close": 60.93, "volume": 1265584.0}, {"date": "2026-03-31", "close": 63.35, "volume": 1518692.0}, {"date": "2026-04-01", "close": 63.72, "volume": 1442756.0}, {"date": "2026-04-02", "close": 64.57, "volume": 1344960.0}, {"date": "2026-04-06", "close": 66.53, "volume": 1525016.0}, {"date": "2026-04-07", "close": 64.74, "volume": 1167321.0}, {"date": "2026-04-08", "close": 68.22, "volume": 1521989.0}, {"date": "2026-04-09", "close": 68.72, "volume": 1025963.0}, {"date": "2026-04-10", "close": 68.6, "volume": 810174.0}, {"date": "2026-04-13", "close": 67.42, "volume": 1209406.0}, {"date": "2026-04-14", "close": 65.85, "volume": 1582282.0}, {"date": "2026-04-15", "close": 68.2, "volume": 1359035.0}, {"date": "2026-04-16", "close": 69.48, "volume": 981190.0}, {"date": "2026-04-17", "close": 74.18, "volume": 1740895.0}, {"date": "2026-04-20", "close": 76.13, "volume": 1868716.0}, {"date": "2026-04-21", "close": 74.71, "volume": 1258908.0}, {"date": "2026-04-22", "close": 75.18, "volume": 1021059.0}, {"date": "2026-04-23", "close": 73.85, "volume": 897587.0}, {"date": "2026-04-24", "close": 73.64, "volume": 855610.0}, {"date": "2026-04-27", "close": 72.34, "volume": 763301.0}, {"date": "2026-04-28", "close": 69.79, "volume": 696187.0}, {"date": "2026-04-29", "close": 68.69, "volume": 745499.0}, {"date": "2026-04-30", "close": 70.34, "volume": 777612.0}, {"date": "2026-05-01", "close": 69.01, "volume": 983441.0}, {"date": "2026-05-04", "close": 68.16, "volume": 1202476.0}, {"date": "2026-05-05", "close": 70.05, "volume": 1402995.0}, {"date": "2026-05-06", "close": 71.62, "volume": 993429.0}, {"date": "2026-05-07", "close": 70.44, "volume": 895834.0}, {"date": "2026-05-08", "close": 71.5, "volume": 874681.0}, {"date": "2026-05-11", "close": 68.4, "volume": 1227351.0}, {"date": "2026-05-12", "close": 67.01, "volume": 1862708.0}, {"date": "2026-05-13", "close": 66.41, "volume": 1478921.0}, {"date": "2026-05-14", "close": 68.79, "volume": 1350035.0}, {"date": "2026-05-15", "close": 68.95, "volume": 1180566.0}, {"date": "2026-05-18", "close": 69.61, "volume": 1603192.0}, {"date": "2026-05-19", "close": 68.875, "volume": 1948860.0}, {"date": "2026-05-20", "close": 71.67, "volume": 2610488.0}, {"date": "2026-05-21", "close": 73.76, "volume": 3081804.0}, {"date": "2026-05-22", "close": 73.01, "volume": 1250416.0}, {"date": "2026-05-26", "close": 75.42, "volume": 1592179.0}, {"date": "2026-05-27", "close": 75.15, "volume": 1402218.0}, {"date": "2026-05-28", "close": 74.85, "volume": 1344084.0}, {"date": "2026-05-29", "close": 72.65, "volume": 1505810.0}, {"date": "2026-06-01", "close": 71.52, "volume": 1209762.0}, {"date": "2026-06-02", "close": 72.26, "volume": 1006452.0}, {"date": "2026-06-03", "close": 72.57, "volume": 794540.0}, {"date": "2026-06-04", "close": 72.91, "volume": 725647.0}, {"date": "2026-06-05", "close": 71.3, "volume": 1000664.0}, {"date": "2026-06-08", "close": 71.88, "volume": 1019338.0}, {"date": "2026-06-09", "close": 73.78, "volume": 913992.0}, {"date": "2026-06-10", "close": 72.69, "volume": 834627.0}, {"date": "2026-06-11", "close": 77.38, "volume": 1349155.0}, {"date": "2026-06-12", "close": 77.0, "volume": 1310253.0}, {"date": "2026-06-15", "close": 77.01, "volume": 1218907.0}, {"date": "2026-06-16", "close": 76.1, "volume": 1011739.0}, {"date": "2026-06-17", "close": 72.465, "volume": 1097492.0}, {"date": "2026-06-18", "close": 76.42, "volume": 2041004.0}, {"date": "2026-06-22", "close": 72.75, "volume": 1475387.0}, {"date": "2026-06-23", "close": 71.0, "volume": 876169.0}, {"date": "2026-06-24", "close": 72.32, "volume": 995330.0}, {"date": "2026-06-25", "close": 71.37, "volume": 958269.0}, {"date": "2026-06-26", "close": 73.54, "volume": 2275819.0}, {"date": "2026-06-29", "close": 71.46, "volume": 2109056.0}, {"date": "2026-06-30", "close": 70.86, "volume": 1016585.0}, {"date": "2026-07-01", "close": 70.57, "volume": 813083.0}, {"date": "2026-07-02", "close": 70.72, "volume": 956887.0}, {"date": "2026-07-06", "close": 69.37, "volume": 820704.0}, {"date": "2026-07-07", "close": 68.21, "volume": 962719.0}, {"date": "2026-07-08", "close": 68.02, "volume": 1176850.0}, {"date": "2026-07-09", "close": 69.27, "volume": 1011103.0}, {"date": "2026-07-10", "close": 68.83, "volume": 1086808.0}, {"date": "2026-07-13", "close": 69.85, "volume": 1501726.0}, {"date": "2026-07-14", "close": 70.19, "volume": 795438.0}, {"date": "2026-07-15", "close": 72.95, "volume": 1429881.0}, {"date": "2026-07-16", "close": 75.42, "volume": 1388080.0}, {"date": "2026-07-17", "close": 72.98, "volume": 949524.0}, {"date": "2026-07-20", "close": 74.83, "volume": 1407606.0}, {"date": "2026-07-21", "close": 73.74, "volume": 1222725.0}, {"date": "2026-07-22", "close": 73.71, "volume": 1039196.0}, {"date": "2026-07-23", "close": 69.61, "volume": 1240553.0}, {"date": "2026-07-24", "close": 69.97, "volume": 960498.0}, {"date": "2026-07-27", "close": 72.61, "volume": 880627.0}, {"date": "2026-07-28", "close": 75.2, "volume": 842637.0}, {"date": "2026-07-29", "close": 75.4, "volume": 787565.0}, {"date": "2026-07-30", "close": 75.74, "volume": 707801.0}, {"date": "2026-07-31", "close": 74.18, "volume": 852739.0}, {"date": "2026-08-03", "close": 77.69, "volume": 823085.0}, {"date": "2026-08-04", "close": 78.88, "volume": 690060.0}, {"date": "2026-08-05", "close": 77.89, "volume": 704229.0}, {"date": "2026-08-06", "close": 77.67, "volume": 708900.0}, {"date": "2026-08-07", "close": 76.92, "volume": 931336.0}], "refreshing": true}