{"ticker": "BRO", "overview": {"cik": "79282", "ticker": "BRO", "name": "BROWN & BROWN, INC.", "industry": "Insurance Agents, Brokers & Service", "country": "United States", "sic": "6411", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001956", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001193125-26-318251", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318245", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001193125-26-283011", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266017", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259864", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000087", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-08", "title": "Form S-3ASR", "accession": "0001193125-26-212497", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "Employee share plan", "accession": "0001193125-26-212383", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212338", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209309", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209308", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209305", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209306", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209304", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209303", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209302", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209301", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209300", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209299", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209298", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209297", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000202", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-27", "title": "Quarterly report", "accession": "0001193125-26-182389", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001193125-26-182375", "price_sensitive": true}]}, "description": "BROWN & BROWN, INC. trades as BRO on the NYSE and is registered in the United States, classified under Insurance Agents, Brokers & Service (SIC 6411). Privy Trades holds 228 insider filings for the company, from July 2021 to June 2026. Across those, 12 insiders disclosed 15 open-market purchases totalling $2.56M against 9 sales totalling $82.93M. The most recent filing on record is dated 25 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 15, "buy_sum": 2555537.36, "sell_n": 9, "sell_sum": 82927173.116, "net": -80371635.756, "insiders": 12, "first_date": "2021-07-29", "last_date": "2026-06-09"}, "metrics": {"ticker": "BRO", "has_prices": true, "as_of": "2026-08-07", "last": 71.43, "prev_close": 71.18, "change": 0.25, "change_pct": 0.0035122225344197803, "session_volume": 1665337.0, "vwap_5": 71.31775614432799, "vwap_20": 69.75470079272807, "vwap_60": 63.09835596835667, "vwap_250": 73.86042232436054, "high_52w": 82.33, "low_52w": 54.38, "avg_volume_20": 2927050.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035408-T0", "src": "CONGRESS", "ticker": "BRO", "cik": "", "company": "BROWN & BROWN, INC.", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nDC Brown & Brown, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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": "Capitol Hill trade: Hon. April McClain Delaney dumps BRO ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100312}, {"id": "13DG-0000315066-26-001956", "src": "13DG", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Brown & Brown, Inc.", "who_key": "BROWN & BROWN, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "BROWN & BROWN, INC. takes a 5.4% passive stake in BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/0000315066-26-001956-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001193125-26-266017", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Joia M. Johnson", "who_key": "JOHNSON JOIA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49923.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Board member picks up $50K of BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526266017/0001193125-26-266017-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "13DG-0001422849-26-000087", "src": "13DG", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Brown & Brown, Inc.", "who_key": "BROWN & BROWN, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "BROWN & BROWN, INC. moves to a 4.9% passive stake in BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/0001422849-26-000087-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "0001193125-26-209297", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Timothy r.m. Main", "who_key": "Main Timothy R.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209297/0001193125-26-209297-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "0001193125-26-209298", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Wendell Reilly", "who_key": "Reilly Wendell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209298/0001193125-26-209298-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "0001193125-26-209299", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "James S. Hunt", "who_key": "Hunt James S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209299/0001193125-26-209299-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "0001193125-26-209300", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Bronislaw Edmund Masojada", "who_key": "Masojada Bronislaw Edmund", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209300/0001193125-26-209300-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "0001193125-26-209301", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Joia M. Johnson", "who_key": "JOHNSON JOIA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209301/0001193125-26-209301-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "0001193125-26-209302", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Lawrence L. Gellerstedt III", "who_key": "GELLERSTEDT LAWRENCE L III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209302/0001193125-26-209302-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "0001193125-26-209303", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Kathleen A. Savio", "who_key": "Savio Kathleen A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209303/0001193125-26-209303-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "0001193125-26-209304", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Theodore J. Hoepner", "who_key": "Hoepner Theodore J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209304/0001193125-26-209304-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "0001193125-26-209306", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Jaymin B. Patel", "who_key": "PATEL JAYMIN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209306/0001193125-26-209306-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "0001193125-26-209305", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Toni Jennings", "who_key": "JENNINGS TONI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209305/0001193125-26-209305-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "0001193125-26-209309", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Paul J. Krump", "who_key": "KRUMP PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Director files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209309/0001193125-26-209309-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "0001193125-26-209308", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "H. Palmer Proctor Jr", "who_key": "PROCTOR H PALMER JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 114200.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Board member picks up $114K of BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209308/0001193125-26-209308-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261592}, {"id": "13DG-0002100119-26-000202", "src": "13DG", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Brown & Brown, Inc.", "who_key": "BROWN & BROWN, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "BROWN & BROWN, INC. crosses 5% of BRO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/0002100119-26-000202-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "HOUSE-2026-20034487-T1", "src": "CONGRESS", "ticker": "BRO", "cik": "", "company": "BROWN & BROWN, INC.", "company_raw": ",001 - $15,000\nF S: New\nDC Brown & Brown, Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells BRO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287512}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-10", "src": "CONGRESS", "ticker": "BRO", "cik": "", "company": "BROWN & BROWN, INC.", "company_raw": "Brown & Brown, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (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. Alan Armstrong picks up BRO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "HOUSE-2026-20034274-T6", "src": "CONGRESS", "ticker": "BRO", "cik": "", "company": "BROWN & BROWN, INC.", "company_raw": "anley Active Assets (1)\nDC Brown & Brown, Inc. Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz sells BRO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323512}, {"id": "0001193125-26-085642", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Julie Turpin", "who_key": "Turpin Julie", "role": "EVP/Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526085642/0001193125-26-085642-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359512}, {"id": "0001193125-26-085643", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Stephen Patrick Hearn", "who_key": "Hearn Stephen Patrick", "role": "EVP, COO, Pres Retail Segment", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526085643/0001193125-26-085643-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359512}, {"id": "0001193125-26-085648", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "P. Barrett Brown", "who_key": "Brown P Barrett", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "President files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526085648/0001193125-26-085648-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359512}, {"id": "0001193125-26-085644", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "J. Powell Brown", "who_key": "BROWN J POWELL", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CEO files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526085644/0001193125-26-085644-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359512}, {"id": "0001193125-26-085649", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Stephen M. Boyd", "who_key": "Boyd Stephen M", "role": "EVP/Pres Spec Dist Segment", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526085649/0001193125-26-085649-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359512}, {"id": "0001193125-26-085650", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "R. Andrew Watts", "who_key": "Watts R. Andrew", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CFO files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526085650/0001193125-26-085650-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359512}, {"id": "0001193125-26-085645", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Paul M. Gallagher", "who_key": "Gallagher Paul M.", "role": "VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526085645/0001193125-26-085645-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359512}, {"id": "0001193125-26-085652", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Chris L. Walker", "who_key": "Walker Chris L", "role": "EVP/Chair Spec Dist Segment", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526085652/0001193125-26-085652-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359512}, {"id": "0001193125-26-085647", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Jerome Scott Penny", "who_key": "PENNY JEROME SCOTT", "role": "EVP Chief Acquisitions Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "C-suite exec files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526085647/0001193125-26-085647-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359512}, {"id": "0001193125-26-068609", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "R. Andrew Watts", "who_key": "Watts R. Andrew", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 810445.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "CFO files routine paperwork on BRO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526068609/0001193125-26-068609-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363832}], "recent_buys": [{"id": "0001193125-26-266017", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Joia M. Johnson", "who_key": "JOHNSON JOIA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49923.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Board member picks up $50K of BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526266017/0001193125-26-266017-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211192}, {"id": "0001193125-26-209308", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "H. Palmer Proctor Jr", "who_key": "PROCTOR H PALMER JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 114200.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Board member picks up $114K of BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209308/0001193125-26-209308-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261592}, {"id": "0000950170-25-106059", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Paul J. Krump", "who_key": "KRUMP PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249884.18, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "3 insiders now buying BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000095017025106059/0000950170-25-106059-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650392}, {"id": "0000950170-25-105218", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Bronislaw Edmund Masojada", "who_key": "Masojada Bronislaw Edmund", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91440.0, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "4 insiders now buying BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000095017025105218/0000950170-25-105218-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653272}, {"id": "0001209191-23-039117", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Bronislaw Edmund Masojada", "who_key": "Masojada Bronislaw Edmund", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 263120.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "That makes 5 insiders into BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919123039117/0001209191-23-039117-index.htm", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772152}, {"id": "0001209191-23-019734", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "James Charles Hays", "who_key": "Hays James Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 267500.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "5 insiders now buying BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919123019734/0001209191-23-019734-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913272}, {"id": "0001209191-23-008775", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Lawrence L. Gellerstedt III", "who_key": "GELLERSTEDT LAWRENCE L III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 196928.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "That makes 6 insiders into BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919123008775/0001209191-23-008775-index.htm", "trade_date": "2023-02-10", "timestamp": "2023-02-10", "mins": 1960792}, {"id": "0001209191-22-031056", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Lawrence L. Gellerstedt III", "who_key": "GELLERSTEDT LAWRENCE L III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98910.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider cluster: 7 buying BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919122031056/0001209191-22-031056-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345272}, {"id": "0001209191-22-027635", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Hugh M. Brown", "who_key": "BROWN HUGH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78827.88, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "7 insiders now buying BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919122027635/0001209191-22-027635-index.htm", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365432}, {"id": "0001209191-22-027634", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "James Charles Hays", "who_key": "Hays James Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 589000.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "That makes 8 insiders into BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919122027634/0001209191-22-027634-index.htm", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365432}, {"id": "0001209191-22-027632", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Lawrence L. Gellerstedt III", "who_key": "GELLERSTEDT LAWRENCE L III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99541.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "Insider cluster: 8 buying BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919122027632/0001209191-22-027632-index.htm", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365432}, {"id": "0001209191-22-027225", "src": "INSIDERS", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Lawrence L. Gellerstedt III", "who_key": "GELLERSTEDT LAWRENCE L III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100183.3, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "That makes 8 insiders into BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919122027225/0001209191-22-027225-index.htm", "trade_date": "2022-05-03", "timestamp": "2022-05-03", "mins": 2368312}], "institutional": [{"id": "13DG-0000315066-26-001956", "src": "13DG", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Brown & Brown, Inc.", "who_key": "BROWN & BROWN, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "BROWN & BROWN, INC. takes a 5.4% passive stake in BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/0000315066-26-001956-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0001422849-26-000087", "src": "13DG", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Brown & Brown, Inc.", "who_key": "BROWN & BROWN, 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": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "BROWN & BROWN, INC. moves to a 4.9% passive stake in BRO", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/0001422849-26-000087-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0002100119-26-000202", "src": "13DG", "ticker": "BRO", "cik": "79282", "company": "BROWN & BROWN, INC.", "company_raw": "BROWN & BROWN, INC.", "who": "Brown & Brown, Inc.", "who_key": "BROWN & BROWN, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Insurance Agents, Brokers & Service", "country": "United States", "headline": "BROWN & BROWN, INC. crosses 5% of BRO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/79282/0002100119-26-000202-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Brown & Brown, Inc. Common Stock", "new_value": "BROWN & BROWN, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000079282", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000079282", "applied": 1, "detected_at": "2026-09-10T16:52:27.473713"}]}, "key_people": [{"who": "Hyatt J. Brown", "who_key": "BROWN HYATT J", "role": "Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 81096683.58, "net": -81096683.58, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 46815204.0, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000095017024131106/0000950170-24-131106-index.htm"}, {"action": "SELL", "amount": 14071226.4, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000095017024102415/0000950170-24-102415-index.htm"}, {"action": "SELL", "amount": 20210253.18, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919124004845/0001209191-24-004845-index.htm"}], "latest": {"action": "SELL", "amount": 46815204.0, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000095017024131106/0000950170-24-131106-index.htm"}}, {"who": "James Charles Hays", "who_key": "Hays James Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 856500.0, "sold": 0, "net": 856500.0, "trades": 2, "top_score": 48.5, "lean": "buying", "history": [{"action": "BUY", "amount": 267500.0, "date": "2023-03-15", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919123019734/0001209191-23-019734-index.htm"}, {"action": "BUY", "amount": 589000.0, "date": "2022-05-05", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919122027634/0001209191-22-027634-index.htm"}], "latest": {"action": "BUY", "amount": 267500.0, "date": "2023-03-15", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919123019734/0001209191-23-019734-index.htm"}}, {"who": "Robert W. Lloyd", "who_key": "LLOYD ROBERT W", "role": "EVP, Secy, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 663287.436, "net": -663287.436, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 663287.436, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919122045038/0001209191-22-045038-index.htm"}], "latest": {"action": "SELL", "amount": 663287.436, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919122045038/0001209191-22-045038-index.htm"}}, {"who": "Stephen M. Boyd", "who_key": "Boyd Stephen M", "role": "EVP/ Pres Wholesale Brokerage", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 585679.8, "net": -585679.8, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 176596.5, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919123054361/0001209191-23-054361-index.htm"}, {"action": "SELL", "amount": 409083.30000000005, "date": "2021-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919121053568/0001209191-21-053568-index.htm"}], "latest": {"action": "SELL", "amount": 176596.5, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919123054361/0001209191-23-054361-index.htm"}}, {"who": "H. Palmer Proctor Jr", "who_key": "PROCTOR H PALMER JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 470280.0, "sold": 29490.300000000003, "net": 440789.7, "trades": 5, "top_score": 40.9, "lean": "buying", "history": [{"action": "BUY", "amount": 114200.0, "date": "2026-05-05", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209308/0001193125-26-209308-index.htm"}, {"action": "SELL", "amount": 29490.300000000003, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919123027048/0001209191-23-027048-index.htm"}, {"action": "BUY", "amount": 123060.0, "date": "2022-01-27", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919122005443/0001209191-22-005443-index.htm"}, {"action": "BUY", "amount": 123060.0, "date": "2022-01-27", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919122005446/0001209191-22-005446-index.htm"}, {"action": "BUY", "amount": 109960.0, "date": "2021-07-29", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919121048511/0001209191-21-048511-index.htm"}], "latest": {"action": "BUY", "amount": 114200.0, "date": "2026-05-05", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000119312526209308/0001193125-26-209308-index.htm"}}, {"who": "Lawrence L. Gellerstedt III", "who_key": "GELLERSTEDT LAWRENCE L III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 495562.3, "sold": 0, "net": 495562.3, "trades": 4, "top_score": 46.5, "lean": "buying", "history": [{"action": "BUY", "amount": 196928.0, "date": "2023-02-10", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919123008775/0001209191-23-008775-index.htm"}, {"action": "BUY", "amount": 98910.0, "date": "2022-05-19", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919122031056/0001209191-22-031056-index.htm"}, {"action": "BUY", "amount": 99541.0, "date": "2022-05-05", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919122027632/0001209191-22-027632-index.htm"}, {"action": "BUY", "amount": 100183.3, "date": "2022-05-03", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919122027225/0001209191-22-027225-index.htm"}], "latest": {"action": "BUY", "amount": 196928.0, "date": "2023-02-10", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919123008775/0001209191-23-008775-index.htm"}}, {"who": "Bronislaw Edmund Masojada", "who_key": "Masojada Bronislaw Edmund", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 354560.0, "sold": 0, "net": 354560.0, "trades": 2, "top_score": 44.1, "lean": "buying", "history": [{"action": "BUY", "amount": 91440.0, "date": "2025-08-06", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000095017025105218/0000950170-25-105218-index.htm"}, {"action": "BUY", "amount": 263120.0, "date": "2023-06-21", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000120919123039117/0001209191-23-039117-index.htm"}], "latest": {"action": "BUY", "amount": 91440.0, "date": "2025-08-06", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000095017025105218/0000950170-25-105218-index.htm"}}, {"who": "Julie Turpin", "who_key": "Turpin Julie", "role": "EVP/Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 301232.0, "net": -301232.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 301232.0, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000095017024070831/0000950170-24-070831-index.htm"}], "latest": {"action": "SELL", "amount": 301232.0, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/79282/000095017024070831/0000950170-24-070831-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -100001.0}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001956", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0001193125-26-318251", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318245", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001193125-26-283011", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266017", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259864", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000087", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-08", "title": "Form S-3ASR", "accession": "0001193125-26-212497", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "Employee share plan", "accession": "0001193125-26-212383", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001193125-26-212338", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209309", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209308", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209305", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209306", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209304", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209303", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209302", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209301", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209300", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209299", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209298", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209297", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000202", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-27", "title": "Quarterly report", "accession": "0001193125-26-182389", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001193125-26-182375", "price_sensitive": true}], "performance": {"ticker": "BRO", "has_prices": true, "summary": {"n": 36, "avg": -0.0032135868826070257, "win_rate": 0.4722222222222222, "best": 0.33688938798427864, "worst": -0.4037562604340567, "as_of": "2026-08-07"}, "buys": [{"who": "JOHNSON JOIA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49923.0, "date": "2026-06-09", "score": 35.5, "ref_price": 59.11, "return": 0.20842497039418048}, {"who": "PROCTOR H PALMER JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114200.0, "date": "2026-05-05", "score": 40.4, "ref_price": 57.51, "return": 0.24204486176317178}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 63.43, "return": 0.1261232855115877}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-02-06", "score": 0.0, "ref_price": 73.78, "return": -0.031851450257522285}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-12-12", "score": 0.0, "ref_price": 81.62, "return": -0.12484685126194557}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-12-05", "score": 0.0, "ref_price": 78.37, "return": -0.08855429373484748}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-11-20", "score": 0.0, "ref_price": 79.62, "return": -0.10286360211002257}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 79.93, "return": -0.10634305016889778}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-10-31", "score": 0.0, "ref_price": 79.74, "return": -0.10421369450714808}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 80.45, "return": -0.11211932877563699}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-10-29", "score": 0.0, "ref_price": 80.3, "return": -0.1104607721046076}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 88.0, "return": -0.18829545454545446}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 95.5, "return": -0.2520418848167539}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-09-18", "score": 0.0, "ref_price": 91.87, "return": -0.22248829868292147}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2025-08-18", "score": 0.0, "ref_price": 94.95, "return": -0.24770932069510262}, {"who": "KRUMP PAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249884.18, "date": "2025-08-08", "score": 58.8, "ref_price": 93.65, "return": -0.2372664175120128}, {"who": "Masojada Bronislaw Edmund", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91440.0, "date": "2025-08-06", "score": 42.3, "ref_price": 91.8, "return": -0.2218954248366012}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 92.7, "return": -0.2294498381877022}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-07-25", "score": 0.0, "ref_price": 103.38, "return": -0.3090539756239117}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-26", "score": 0.0, "ref_price": 109.27, "return": -0.3462981605198132}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 119.8, "return": -0.4037562604340567}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 85.15, "return": -0.16112742219612447}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 70.92, "return": 0.0071912013536379734}, {"who": "Masojada Bronislaw Edmund", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 263120.0, "date": "2023-06-21", "score": 44.1, "ref_price": 66.4, "return": 0.07575301204819278}, {"who": "Hays James Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 267500.0, "date": "2023-03-15", "score": 44.4, "ref_price": 53.43, "return": 0.33688938798427864}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 57.0, "return": 0.25315789473684225}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 56.25, "return": 0.2698666666666668}, {"who": "GELLERSTEDT LAWRENCE L III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 196928.0, "date": "2023-02-10", "score": 46.5, "ref_price": 58.25, "return": 0.22626609442060097}, {"who": "GELLERSTEDT LAWRENCE L III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98910.0, "date": "2022-05-19", "score": 41.4, "ref_price": 54.71, "return": 0.3056114055931275}, {"who": "BROWN HUGH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78827.88, "date": "2022-05-05", "score": 47.0, "ref_price": 58.96, "return": 0.21149932157394855}, {"who": "Hays James Charles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 589000.0, "date": "2022-05-05", "score": 48.5, "ref_price": 58.96, "return": 0.21149932157394855}, {"who": "GELLERSTEDT LAWRENCE L III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99541.0, "date": "2022-05-05", "score": 41.7, "ref_price": 58.96, "return": 0.21149932157394855}, {"who": "GELLERSTEDT LAWRENCE L III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100183.3, "date": "2022-05-03", "score": 43.2, "ref_price": 59.96, "return": 0.19129419613075394}, {"who": "PROCTOR H PALMER JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123060.0, "date": "2022-01-27", "score": 40.9, "ref_price": 61.97, "return": 0.15265451024689378}, {"who": "PROCTOR H PALMER JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123060.0, "date": "2022-01-27", "score": 40.9, "ref_price": 61.97, "return": 0.15265451024689378}, {"who": "PROCTOR H PALMER JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109960.0, "date": "2021-07-29", "score": 40.4, "ref_price": 54.84, "return": 0.30251641137855584}]}, "price_series": [{"date": "2016-08-08", "close": 18.48, "volume": 917662.0}, {"date": "2016-08-09", "close": 18.425, "volume": 830742.0}, {"date": "2016-08-10", "close": 18.375, "volume": 696198.0}, {"date": "2016-08-11", "close": 18.39, "volume": 822388.0}, {"date": "2016-08-12", "close": 18.255, "volume": 727424.0}, {"date": "2016-08-15", "close": 18.285, "volume": 749740.0}, {"date": "2016-08-16", "close": 18.115, "volume": 872352.0}, {"date": "2016-08-17", "close": 18.18, "volume": 1212278.0}, {"date": "2016-08-18", "close": 18.265, "volume": 936742.0}, {"date": "2016-08-19", "close": 18.285, "volume": 1027402.0}, {"date": "2016-08-22", "close": 18.385, "volume": 821648.0}, {"date": "2016-08-23", "close": 18.375, "volume": 786336.0}, {"date": "2016-08-24", "close": 18.425, "volume": 798310.0}, {"date": "2016-08-25", "close": 18.475, "volume": 887180.0}, {"date": "2016-08-26", "close": 18.44, "volume": 955380.0}, {"date": "2016-08-29", "close": 18.685, "volume": 608546.0}, {"date": "2016-08-30", "close": 18.69, "volume": 598626.0}, {"date": "2016-08-31", "close": 18.735, "volume": 1268446.0}, {"date": "2016-09-01", "close": 18.79, "volume": 1242492.0}, {"date": "2016-09-02", "close": 19.0, "volume": 857878.0}, {"date": "2016-09-06", "close": 18.935, "volume": 1078638.0}, {"date": "2016-09-07", "close": 18.895, "volume": 1573190.0}, {"date": "2016-09-08", "close": 18.88, "volume": 1162464.0}, {"date": "2016-09-09", "close": 18.415, "volume": 1238954.0}, {"date": "2016-09-12", "close": 18.735, "volume": 1101364.0}, {"date": "2016-09-13", "close": 18.585, "volume": 1510108.0}, {"date": "2016-09-14", "close": 18.38, "volume": 1485074.0}, {"date": "2016-09-15", "close": 18.635, "volume": 1055652.0}, {"date": "2016-09-16", "close": 18.47, "volume": 1615506.0}, {"date": "2016-09-19", "close": 18.575, "volume": 1260160.0}, {"date": "2016-09-20", "close": 18.61, "volume": 1081792.0}, {"date": "2016-09-21", "close": 18.805, "volume": 960946.0}, {"date": "2016-09-22", "close": 18.935, "volume": 939550.0}, {"date": "2016-09-23", "close": 18.745, "volume": 628802.0}, {"date": "2016-09-26", "close": 18.595, "volume": 1344794.0}, {"date": "2016-09-27", "close": 18.75, "volume": 809442.0}, {"date": "2016-09-28", "close": 18.84, "volume": 709054.0}, {"date": "2016-09-29", "close": 18.64, "volume": 943278.0}, {"date": "2016-09-30", "close": 18.855, "volume": 1351924.0}, {"date": "2016-10-03", "close": 18.565, "volume": 1978418.0}, {"date": "2016-10-04", "close": 18.78, "volume": 2422080.0}, {"date": "2016-10-05", "close": 18.97, "volume": 1599098.0}, {"date": "2016-10-06", "close": 19.315, "volume": 3511350.0}, {"date": "2016-10-07", "close": 19.105, "volume": 2160918.0}, {"date": "2016-10-10", "close": 18.945, "volume": 1037598.0}, {"date": "2016-10-11", "close": 18.63, "volume": 1022910.0}, {"date": "2016-10-12", "close": 18.805, "volume": 831394.0}, {"date": "2016-10-13", "close": 18.755, "volume": 623110.0}, {"date": "2016-10-14", "close": 18.72, "volume": 1460214.0}, {"date": "2016-10-17", "close": 18.64, "volume": 673716.0}, {"date": "2016-10-18", "close": 18.67, "volume": 800736.0}, {"date": "2016-10-19", "close": 18.735, "volume": 755960.0}, {"date": "2016-10-20", "close": 18.555, "volume": 1399026.0}, {"date": "2016-10-21", "close": 18.81, "volume": 2468972.0}, {"date": "2016-10-24", "close": 18.29, "volume": 2458522.0}, {"date": "2016-10-25", "close": 18.29, "volume": 2156108.0}, {"date": "2016-10-26", "close": 18.355, "volume": 1887122.0}, {"date": "2016-10-27", "close": 18.315, "volume": 867552.0}, {"date": "2016-10-28", "close": 18.38, "volume": 1035652.0}, {"date": "2016-10-31", "close": 18.43, "volume": 1796364.0}, {"date": "2016-11-01", "close": 18.235, "volume": 851172.0}, {"date": "2016-11-02", "close": 18.105, "volume": 942188.0}, {"date": "2016-11-03", "close": 18.27, "volume": 1023642.0}, {"date": "2016-11-04", "close": 18.14, "volume": 1994640.0}, {"date": "2016-11-07", "close": 18.415, "volume": 1363208.0}, {"date": "2016-11-08", "close": 18.5, "volume": 1080372.0}, {"date": "2016-11-09", "close": 18.8, "volume": 1902410.0}, {"date": "2016-11-10", "close": 19.085, "volume": 1319702.0}, {"date": "2016-11-11", "close": 19.575, "volume": 3243002.0}, {"date": "2016-11-14", "close": 20.1, "volume": 2163722.0}, {"date": "2016-11-15", "close": 20.325, "volume": 1754448.0}, {"date": "2016-11-16", "close": 20.505, "volume": 2123476.0}, {"date": "2016-11-17", "close": 21.13, "volume": 6891554.0}, {"date": "2016-11-18", "close": 21.17, "volume": 2810516.0}, {"date": "2016-11-21", "close": 21.14, "volume": 1837166.0}, {"date": "2016-11-22", "close": 21.32, "volume": 1037464.0}, {"date": "2016-11-23", "close": 21.64, "volume": 1669664.0}, {"date": "2016-11-25", "close": 21.59, "volume": 811410.0}, {"date": "2016-11-28", "close": 21.435, "volume": 1433158.0}, {"date": "2016-11-29", "close": 21.475, "volume": 1043294.0}, {"date": "2016-11-30", "close": 21.675, "volume": 1279068.0}, {"date": "2016-12-01", "close": 21.81, "volume": 1413252.0}, {"date": "2016-12-02", "close": 21.61, "volume": 1536826.0}, {"date": "2016-12-05", "close": 21.805, "volume": 1313122.0}, {"date": "2016-12-06", "close": 22.15, "volume": 1557070.0}, {"date": "2016-12-07", "close": 22.18, "volume": 1965508.0}, {"date": "2016-12-08", "close": 22.09, "volume": 1793654.0}, {"date": "2016-12-09", "close": 22.21, "volume": 1587064.0}, {"date": "2016-12-12", "close": 22.35, "volume": 1020938.0}, {"date": "2016-12-13", "close": 22.555, "volume": 819438.0}, {"date": "2016-12-14", "close": 22.37, "volume": 1482926.0}, {"date": "2016-12-15", "close": 22.45, "volume": 1210572.0}, {"date": "2016-12-16", "close": 22.44, "volume": 3102912.0}, {"date": "2016-12-19", "close": 22.46, "volume": 953128.0}, {"date": "2016-12-20", "close": 22.455, "volume": 1197702.0}, {"date": "2016-12-21", "close": 22.385, "volume": 1249626.0}, {"date": "2016-12-22", "close": 22.38, "volume": 820962.0}, {"date": "2016-12-23", "close": 22.445, "volume": 584586.0}, {"date": "2016-12-27", "close": 22.45, "volume": 571498.0}, {"date": "2016-12-28", "close": 22.295, "volume": 467034.0}, {"date": "2016-12-29", "close": 22.395, "volume": 512732.0}, {"date": "2016-12-30", "close": 22.43, "volume": 832584.0}, {"date": "2017-01-03", "close": 22.41, "volume": 1223688.0}, {"date": "2017-01-04", "close": 22.78, "volume": 1936908.0}, {"date": "2017-01-05", "close": 22.53, "volume": 1358590.0}, {"date": "2017-01-06", "close": 22.455, "volume": 1606482.0}, {"date": "2017-01-09", "close": 22.33, "volume": 1191130.0}, {"date": "2017-01-10", "close": 22.305, "volume": 1110212.0}, {"date": "2017-01-11", "close": 22.14, "volume": 1800092.0}, {"date": "2017-01-12", "close": 21.975, "volume": 1519406.0}, {"date": "2017-01-13", "close": 22.13, "volume": 1139108.0}, {"date": "2017-01-17", "close": 21.99, "volume": 1178018.0}, {"date": "2017-01-18", "close": 22.02, "volume": 1436128.0}, {"date": "2017-01-19", "close": 21.94, "volume": 1021904.0}, {"date": "2017-01-20", "close": 21.915, "volume": 1337116.0}, {"date": "2017-01-23", "close": 21.715, "volume": 2020998.0}, {"date": "2017-01-24", "close": 21.63, "volume": 2965940.0}, {"date": "2017-01-25", "close": 21.6, "volume": 1831360.0}, {"date": "2017-01-26", "close": 21.74, "volume": 1033142.0}, {"date": "2017-01-27", "close": 21.63, "volume": 1827372.0}, {"date": "2017-01-30", "close": 21.195, "volume": 2592146.0}, {"date": "2017-01-31", "close": 21.065, "volume": 3461788.0}, {"date": "2017-02-01", "close": 20.975, "volume": 1566808.0}, {"date": "2017-02-02", "close": 21.13, "volume": 1884812.0}, {"date": "2017-02-03", "close": 21.265, "volume": 1000446.0}, {"date": "2017-02-06", "close": 21.105, "volume": 1043840.0}, {"date": "2017-02-07", "close": 21.005, "volume": 1237344.0}, {"date": "2017-02-08", "close": 20.945, "volume": 1183220.0}, {"date": "2017-02-09", "close": 21.07, "volume": 1847292.0}, {"date": "2017-02-10", "close": 21.49, "volume": 1768926.0}, {"date": "2017-02-13", "close": 21.57, "volume": 1292086.0}, {"date": "2017-02-14", "close": 21.55, "volume": 1237332.0}, {"date": "2017-02-15", "close": 21.74, "volume": 1364372.0}, {"date": "2017-02-16", "close": 21.88, "volume": 787278.0}, {"date": "2017-02-17", "close": 21.935, "volume": 1015798.0}, {"date": "2017-02-21", "close": 21.665, "volume": 911942.0}, {"date": "2017-02-22", "close": 21.58, "volume": 1180894.0}, {"date": "2017-02-23", "close": 21.575, "volume": 1003272.0}, {"date": "2017-02-24", "close": 21.71, "volume": 1117910.0}, {"date": "2017-02-27", "close": 21.76, "volume": 1036582.0}, {"date": "2017-02-28", "close": 21.55, "volume": 1483774.0}, {"date": "2017-03-01", "close": 21.935, "volume": 1969048.0}, {"date": "2017-03-02", "close": 21.575, "volume": 945370.0}, {"date": "2017-03-03", "close": 21.8, "volume": 1135694.0}, {"date": "2017-03-06", "close": 21.62, "volume": 820414.0}, {"date": "2017-03-07", "close": 21.57, "volume": 1130462.0}, {"date": "2017-03-08", "close": 21.45, "volume": 890660.0}, {"date": "2017-03-09", "close": 21.505, "volume": 868488.0}, {"date": "2017-03-10", "close": 21.605, "volume": 817080.0}, {"date": "2017-03-13", "close": 21.635, "volume": 617348.0}, {"date": "2017-03-14", "close": 21.6, "volume": 719512.0}, {"date": "2017-03-15", "close": 21.76, "volume": 1028348.0}, {"date": "2017-03-16", "close": 21.745, "volume": 410920.0}, {"date": "2017-03-17", "close": 21.88, "volume": 2169802.0}, {"date": "2017-03-20", "close": 21.635, "volume": 741526.0}, {"date": "2017-03-21", "close": 21.27, "volume": 1105222.0}, {"date": "2017-03-22", "close": 21.275, "volume": 1095466.0}, {"date": "2017-03-23", "close": 21.245, "volume": 729544.0}, {"date": "2017-03-24", "close": 21.305, "volume": 705112.0}, {"date": "2017-03-27", "close": 21.25, "volume": 842888.0}, {"date": "2017-03-28", "close": 21.285, "volume": 1157744.0}, {"date": "2017-03-29", "close": 21.175, "volume": 940734.0}, {"date": "2017-03-30", "close": 21.025, "volume": 1131812.0}, {"date": "2017-03-31", "close": 20.86, "volume": 1637790.0}, {"date": "2017-04-03", "close": 20.69, "volume": 1484768.0}, {"date": "2017-04-04", "close": 20.81, "volume": 1373998.0}, {"date": "2017-04-05", "close": 20.77, "volume": 1661396.0}, {"date": "2017-04-06", "close": 20.915, "volume": 961700.0}, {"date": "2017-04-07", "close": 20.905, "volume": 1818644.0}, {"date": "2017-04-10", "close": 20.975, "volume": 1288188.0}, {"date": "2017-04-11", "close": 21.075, "volume": 1412772.0}, {"date": "2017-04-12", "close": 20.82, "volume": 1124182.0}, {"date": "2017-04-13", "close": 20.66, "volume": 1058590.0}, {"date": "2017-04-17", "close": 20.965, "volume": 1001772.0}, {"date": "2017-04-18", "close": 21.165, "volume": 2138966.0}, {"date": "2017-04-19", "close": 20.97, "volume": 1685372.0}, {"date": "2017-04-20", "close": 21.395, "volume": 1178072.0}, {"date": "2017-04-21", "close": 21.25, "volume": 1236868.0}, {"date": "2017-04-24", "close": 21.55, "volume": 1061540.0}, {"date": "2017-04-25", "close": 21.54, "volume": 880778.0}, {"date": "2017-04-26", "close": 21.665, "volume": 885390.0}, {"date": "2017-04-27", "close": 21.735, "volume": 666776.0}, {"date": "2017-04-28", "close": 21.45, "volume": 1280642.0}, {"date": "2017-05-01", "close": 21.515, "volume": 830580.0}, {"date": "2017-05-02", "close": 21.415, "volume": 834528.0}, {"date": "2017-05-03", "close": 21.41, "volume": 731352.0}, {"date": "2017-05-04", "close": 21.505, "volume": 1041296.0}, {"date": "2017-05-05", "close": 21.54, "volume": 873968.0}, {"date": "2017-05-08", "close": 21.525, "volume": 795212.0}, {"date": "2017-05-09", "close": 21.315, "volume": 807366.0}, {"date": "2017-05-10", "close": 21.38, "volume": 1064436.0}, {"date": "2017-05-11", "close": 21.29, "volume": 1032736.0}, {"date": "2017-05-12", "close": 21.145, "volume": 1389216.0}, {"date": "2017-05-15", "close": 21.21, "volume": 1406560.0}, {"date": "2017-05-16", "close": 21.245, "volume": 779408.0}, {"date": "2017-05-17", "close": 20.925, "volume": 1173956.0}, {"date": "2017-05-18", "close": 21.05, "volume": 2208772.0}, {"date": "2017-05-19", "close": 21.035, "volume": 1072790.0}, {"date": "2017-05-22", "close": 21.225, "volume": 814616.0}, {"date": "2017-05-23", "close": 21.235, "volume": 653044.0}, {"date": "2017-05-24", "close": 21.23, "volume": 826620.0}, {"date": "2017-05-25", "close": 21.48, "volume": 1270066.0}, {"date": "2017-05-26", "close": 21.435, "volume": 665322.0}, {"date": "2017-05-30", "close": 21.5, "volume": 1655244.0}, {"date": "2017-05-31", "close": 21.715, "volume": 1877108.0}, {"date": "2017-06-01", "close": 22.055, "volume": 1804310.0}, {"date": "2017-06-02", "close": 21.905, "volume": 916420.0}, {"date": "2017-06-05", "close": 21.74, "volume": 1197782.0}, {"date": "2017-06-06", "close": 21.535, "volume": 859724.0}, {"date": "2017-06-07", "close": 21.52, "volume": 853810.0}, {"date": "2017-06-08", "close": 21.71, "volume": 791570.0}, {"date": "2017-06-09", "close": 21.925, "volume": 1027768.0}, {"date": "2017-06-12", "close": 22.005, "volume": 966130.0}, {"date": "2017-06-13", "close": 22.05, "volume": 790860.0}, {"date": "2017-06-14", "close": 22.025, "volume": 1097722.0}, {"date": "2017-06-15", "close": 22.15, "volume": 995706.0}, {"date": "2017-06-16", "close": 22.165, "volume": 2093950.0}, {"date": "2017-06-19", "close": 22.0, "volume": 1573040.0}, {"date": "2017-06-20", "close": 21.875, "volume": 1169454.0}, {"date": "2017-06-21", "close": 21.76, "volume": 510854.0}, {"date": "2017-06-22", "close": 21.585, "volume": 549032.0}, {"date": "2017-06-23", "close": 21.465, "volume": 1424676.0}, {"date": "2017-06-26", "close": 21.575, "volume": 549574.0}, {"date": "2017-06-27", "close": 21.525, "volume": 618362.0}, {"date": "2017-06-28", "close": 21.77, "volume": 626546.0}, {"date": "2017-06-29", "close": 21.785, "volume": 1040852.0}, {"date": "2017-06-30", "close": 21.535, "volume": 924014.0}, {"date": "2017-07-03", "close": 21.76, "volume": 452282.0}, {"date": "2017-07-05", "close": 21.585, "volume": 994876.0}, {"date": "2017-07-06", "close": 21.43, "volume": 1161370.0}, {"date": "2017-07-07", "close": 21.58, "volume": 851034.0}, {"date": "2017-07-10", "close": 21.43, "volume": 1012766.0}, {"date": "2017-07-11", "close": 21.355, "volume": 808878.0}, {"date": "2017-07-12", "close": 21.54, "volume": 926748.0}, {"date": "2017-07-13", "close": 21.54, "volume": 529184.0}, {"date": "2017-07-14", "close": 21.65, "volume": 821634.0}, {"date": "2017-07-17", "close": 21.505, "volume": 1334600.0}, {"date": "2017-07-18", "close": 21.515, "volume": 2324476.0}, {"date": "2017-07-19", "close": 21.885, "volume": 1085332.0}, {"date": "2017-07-20", "close": 21.94, "volume": 870266.0}, {"date": "2017-07-21", "close": 22.035, "volume": 713666.0}, {"date": "2017-07-24", "close": 22.125, "volume": 651616.0}, {"date": "2017-07-25", "close": 22.325, "volume": 1415168.0}, {"date": "2017-07-26", "close": 22.235, "volume": 1236496.0}, {"date": "2017-07-27", "close": 22.005, "volume": 743864.0}, {"date": "2017-07-28", "close": 22.29, "volume": 640570.0}, {"date": "2017-07-31", "close": 22.3, "volume": 1579116.0}, {"date": "2017-08-01", "close": 22.295, "volume": 1197140.0}, {"date": "2017-08-02", "close": 22.205, "volume": 1333316.0}, {"date": "2017-08-03", "close": 21.975, "volume": 790118.0}, {"date": "2017-08-04", "close": 22.03, "volume": 823634.0}, {"date": "2017-08-07", "close": 21.945, "volume": 796280.0}, {"date": "2017-08-08", "close": 21.86, "volume": 900138.0}, {"date": "2017-08-09", "close": 21.905, "volume": 695236.0}, {"date": "2017-08-10", "close": 21.74, "volume": 1009128.0}, {"date": "2017-08-11", "close": 21.77, "volume": 1024580.0}, {"date": "2017-08-14", "close": 21.955, "volume": 493816.0}, {"date": "2017-08-15", "close": 22.075, "volume": 998854.0}, {"date": "2017-08-16", "close": 22.02, "volume": 907962.0}, {"date": "2017-08-17", "close": 21.685, "volume": 652458.0}, {"date": "2017-08-18", "close": 21.815, "volume": 1283856.0}, {"date": "2017-08-21", "close": 21.91, "volume": 434782.0}, {"date": "2017-08-22", "close": 22.05, "volume": 473488.0}, {"date": "2017-08-23", "close": 21.85, "volume": 773980.0}, {"date": "2017-08-24", "close": 21.905, "volume": 1040166.0}, {"date": "2017-08-25", "close": 22.145, "volume": 1539608.0}, {"date": "2017-08-28", "close": 22.58, "volume": 2283400.0}, {"date": "2017-08-29", "close": 22.38, "volume": 1404242.0}, {"date": "2017-08-30", "close": 22.455, "volume": 664616.0}, {"date": "2017-08-31", "close": 22.48, "volume": 703456.0}, {"date": "2017-09-01", "close": 22.525, "volume": 773454.0}, {"date": "2017-09-05", "close": 22.74, "volume": 2043578.0}, {"date": "2017-09-06", "close": 22.94, "volume": 1037214.0}, {"date": "2017-09-07", "close": 23.015, "volume": 1707340.0}, {"date": "2017-09-08", "close": 24.065, "volume": 4144576.0}, {"date": "2017-09-11", "close": 23.45, "volume": 4034716.0}, {"date": "2017-09-12", "close": 23.415, "volume": 1855928.0}, {"date": "2017-09-13", "close": 23.295, "volume": 1554524.0}, {"date": "2017-09-14", "close": 23.17, "volume": 927682.0}, {"date": "2017-09-15", "close": 23.21, "volume": 2176434.0}, {"date": "2017-09-18", "close": 23.455, "volume": 1096176.0}, {"date": "2017-09-19", "close": 23.48, "volume": 1035134.0}, {"date": "2017-09-20", "close": 23.665, "volume": 1318494.0}, {"date": "2017-09-21", "close": 23.535, "volume": 589570.0}, {"date": "2017-09-22", "close": 23.71, "volume": 883334.0}, {"date": "2017-09-25", "close": 23.84, "volume": 782914.0}, {"date": "2017-09-26", "close": 24.115, "volume": 1140942.0}, {"date": "2017-09-27", "close": 24.435, "volume": 1212396.0}, {"date": "2017-09-28", "close": 24.15, "volume": 885794.0}, {"date": "2017-09-29", "close": 24.095, "volume": 1064678.0}, {"date": "2017-10-02", "close": 24.19, "volume": 1028302.0}, {"date": "2017-10-03", "close": 24.375, "volume": 1055588.0}, {"date": "2017-10-04", "close": 24.38, "volume": 843048.0}, {"date": "2017-10-05", "close": 24.435, "volume": 792172.0}, {"date": "2017-10-06", "close": 24.365, "volume": 1154286.0}, {"date": "2017-10-09", "close": 24.425, "volume": 660232.0}, {"date": "2017-10-10", "close": 24.47, "volume": 633628.0}, {"date": "2017-10-11", "close": 24.445, "volume": 837206.0}, {"date": "2017-10-12", "close": 24.59, "volume": 753452.0}, {"date": "2017-10-13", "close": 24.695, "volume": 964998.0}, {"date": "2017-10-16", "close": 24.485, "volume": 1480258.0}, {"date": "2017-10-17", "close": 24.505, "volume": 1891308.0}, {"date": "2017-10-18", "close": 24.47, "volume": 1047680.0}, {"date": "2017-10-19", "close": 24.5, "volume": 710572.0}, {"date": "2017-10-20", "close": 24.66, "volume": 1516520.0}, {"date": "2017-10-23", "close": 24.825, "volume": 815728.0}, {"date": "2017-10-24", "close": 24.725, "volume": 1137456.0}, {"date": "2017-10-25", "close": 24.605, "volume": 878782.0}, {"date": "2017-10-26", "close": 24.69, "volume": 1143122.0}, {"date": "2017-10-27", "close": 24.84, "volume": 1351806.0}, {"date": "2017-10-30", "close": 24.745, "volume": 868542.0}, {"date": "2017-10-31", "close": 24.92, "volume": 1544580.0}, {"date": "2017-11-01", "close": 25.045, "volume": 1411804.0}, {"date": "2017-11-02", "close": 25.2, "volume": 1415460.0}, {"date": "2017-11-03", "close": 25.195, "volume": 887962.0}, {"date": "2017-11-06", "close": 25.27, "volume": 604046.0}, {"date": "2017-11-07", "close": 25.115, "volume": 930956.0}, {"date": "2017-11-08", "close": 24.85, "volume": 1357132.0}, {"date": "2017-11-09", "close": 24.685, "volume": 903608.0}, {"date": "2017-11-10", "close": 24.74, "volume": 1451782.0}, {"date": "2017-11-13", "close": 24.7, "volume": 1171782.0}, {"date": "2017-11-14", "close": 25.0, "volume": 1565060.0}, {"date": "2017-11-15", "close": 24.975, "volume": 941856.0}, {"date": "2017-11-16", "close": 24.965, "volume": 715764.0}, {"date": "2017-11-17", "close": 24.94, "volume": 976830.0}, {"date": "2017-11-20", "close": 25.135, "volume": 676646.0}, {"date": "2017-11-21", "close": 25.255, "volume": 1402310.0}, {"date": "2017-11-22", "close": 25.18, "volume": 681462.0}, {"date": "2017-11-24", "close": 25.025, "volume": 287984.0}, {"date": "2017-11-27", "close": 25.15, "volume": 891442.0}, {"date": "2017-11-28", "close": 25.39, "volume": 1489372.0}, {"date": "2017-11-29", "close": 25.445, "volume": 1311266.0}, {"date": "2017-11-30", "close": 25.625, "volume": 1282120.0}, {"date": "2017-12-01", "close": 25.875, "volume": 1079300.0}, {"date": "2017-12-04", "close": 25.765, "volume": 1228750.0}, {"date": "2017-12-05", "close": 25.475, "volume": 1144930.0}, {"date": "2017-12-06", "close": 25.835, "volume": 1260028.0}, {"date": "2017-12-07", "close": 25.82, "volume": 948662.0}, {"date": "2017-12-08", "close": 25.965, "volume": 783276.0}, {"date": "2017-12-11", "close": 25.8, "volume": 831238.0}, {"date": "2017-12-12", "close": 25.83, "volume": 848980.0}, {"date": "2017-12-13", "close": 25.625, "volume": 847794.0}, {"date": "2017-12-14", "close": 25.525, "volume": 988924.0}, {"date": "2017-12-15", "close": 25.59, "volume": 3005904.0}, {"date": "2017-12-18", "close": 25.735, "volume": 847516.0}, {"date": "2017-12-19", "close": 25.75, "volume": 894562.0}, {"date": "2017-12-20", "close": 25.695, "volume": 790706.0}, {"date": "2017-12-21", "close": 25.675, "volume": 798476.0}, {"date": "2017-12-22", "close": 25.555, "volume": 513266.0}, {"date": "2017-12-26", "close": 25.72, "volume": 425254.0}, {"date": "2017-12-27", "close": 25.78, "volume": 642006.0}, {"date": "2017-12-28", "close": 25.89, "volume": 766198.0}, {"date": "2017-12-29", "close": 25.73, "volume": 579186.0}, {"date": "2018-01-02", "close": 25.54, "volume": 1385504.0}, {"date": "2018-01-03", "close": 25.83, "volume": 637616.0}, {"date": "2018-01-04", "close": 25.9, "volume": 1043798.0}, {"date": "2018-01-05", "close": 26.145, "volume": 725224.0}, {"date": "2018-01-08", "close": 26.065, "volume": 692396.0}, {"date": "2018-01-09", "close": 26.275, "volume": 931078.0}, {"date": "2018-01-10", "close": 26.11, "volume": 814630.0}, {"date": "2018-01-11", "close": 26.1, "volume": 749826.0}, {"date": "2018-01-12", "close": 26.21, "volume": 542808.0}, {"date": "2018-01-16", "close": 26.185, "volume": 595644.0}, {"date": "2018-01-17", "close": 26.29, "volume": 904180.0}, {"date": "2018-01-18", "close": 26.18, "volume": 1412286.0}, {"date": "2018-01-19", "close": 26.25, "volume": 1450754.0}, {"date": "2018-01-22", "close": 26.125, "volume": 3315900.0}, {"date": "2018-01-23", "close": 26.025, "volume": 5738290.0}, {"date": "2018-01-24", "close": 26.445, "volume": 3296974.0}, {"date": "2018-01-25", "close": 26.485, "volume": 2151934.0}, {"date": "2018-01-26", "close": 26.885, "volume": 927342.0}, {"date": "2018-01-29", "close": 26.575, "volume": 928656.0}, {"date": "2018-01-30", "close": 26.435, "volume": 1022226.0}, {"date": "2018-01-31", "close": 26.24, "volume": 1765846.0}, {"date": "2018-02-01", "close": 26.595, "volume": 1235002.0}, {"date": "2018-02-02", "close": 26.49, "volume": 1072810.0}, {"date": "2018-02-05", "close": 25.74, "volume": 1753942.0}, {"date": "2018-02-06", "close": 25.83, "volume": 2187446.0}, {"date": "2018-02-07", "close": 25.885, "volume": 1421604.0}, {"date": "2018-02-08", "close": 25.055, "volume": 1504058.0}, {"date": "2018-02-09", "close": 25.245, "volume": 1880132.0}, {"date": "2018-02-12", "close": 25.56, "volume": 1743870.0}, {"date": "2018-02-13", "close": 25.78, "volume": 1070320.0}, {"date": "2018-02-14", "close": 26.22, "volume": 1042490.0}, {"date": "2018-02-15", "close": 26.32, "volume": 1180224.0}, {"date": "2018-02-16", "close": 26.35, "volume": 898356.0}, {"date": "2018-02-20", "close": 26.305, "volume": 775056.0}, {"date": "2018-02-21", "close": 26.25, "volume": 790922.0}, {"date": "2018-02-22", "close": 26.125, "volume": 895906.0}, {"date": "2018-02-23", "close": 26.44, "volume": 459218.0}, {"date": "2018-02-26", "close": 26.69, "volume": 570454.0}, {"date": "2018-02-27", "close": 26.615, "volume": 1236360.0}, {"date": "2018-02-28", "close": 26.32, "volume": 1224054.0}, {"date": "2018-03-01", "close": 25.97, "volume": 1036688.0}, {"date": "2018-03-02", "close": 26.135, "volume": 729844.0}, {"date": "2018-03-05", "close": 26.42, "volume": 1128856.0}, {"date": "2018-03-06", "close": 26.505, "volume": 1893012.0}, {"date": "2018-03-07", "close": 26.275, "volume": 1792946.0}, {"date": "2018-03-08", "close": 26.285, "volume": 1764264.0}, {"date": "2018-03-09", "close": 26.815, "volume": 1479932.0}, {"date": "2018-03-12", "close": 26.665, "volume": 854802.0}, {"date": "2018-03-13", "close": 26.4, "volume": 1027776.0}, {"date": "2018-03-14", "close": 26.27, "volume": 988402.0}, {"date": "2018-03-15", "close": 26.27, "volume": 1243588.0}, {"date": "2018-03-16", "close": 26.375, "volume": 2349312.0}, {"date": "2018-03-19", "close": 26.31, "volume": 859772.0}, {"date": "2018-03-20", "close": 26.43, "volume": 1490430.0}, {"date": "2018-03-21", "close": 26.285, "volume": 1306806.0}, {"date": "2018-03-22", "close": 25.465, "volume": 1169234.0}, {"date": "2018-03-23", "close": 24.97, "volume": 1511452.0}, {"date": "2018-03-26", "close": 25.52, "volume": 849124.0}, {"date": "2018-03-27", "close": 25.28, "volume": 982822.0}, {"date": "2018-03-28", "close": 25.51, "volume": 1426860.0}, {"date": "2018-03-29", "close": 25.44, "volume": 1503990.0}, {"date": "2018-04-02", "close": 24.84, "volume": 1774348.0}, {"date": "2018-04-03", "close": 25.14, "volume": 1621299.0}, {"date": "2018-04-04", "close": 25.31, "volume": 1213868.0}, {"date": "2018-04-05", "close": 25.46, "volume": 1134871.0}, {"date": "2018-04-06", "close": 25.09, "volume": 1259798.0}, {"date": "2018-04-09", "close": 25.26, "volume": 1696796.0}, {"date": "2018-04-10", "close": 25.49, "volume": 998078.0}, {"date": "2018-04-11", "close": 25.5, "volume": 796950.0}, {"date": "2018-04-12", "close": 25.75, "volume": 1499771.0}, {"date": "2018-04-13", "close": 25.72, "volume": 939263.0}, {"date": "2018-04-16", "close": 26.06, "volume": 1044414.0}, {"date": "2018-04-17", "close": 26.31, "volume": 1031364.0}, {"date": "2018-04-18", "close": 26.25, "volume": 528870.0}, {"date": "2018-04-19", "close": 26.15, "volume": 782137.0}, {"date": "2018-04-20", "close": 25.95, "volume": 1142337.0}, {"date": "2018-04-23", "close": 26.56, "volume": 1905430.0}, {"date": "2018-04-24", "close": 26.39, "volume": 2686810.0}, {"date": "2018-04-25", "close": 26.83, "volume": 1989905.0}, {"date": "2018-04-26", "close": 27.42, "volume": 1297031.0}, {"date": "2018-04-27", "close": 27.73, "volume": 1034416.0}, {"date": "2018-04-30", "close": 27.23, "volume": 1847974.0}, {"date": "2018-05-01", "close": 27.22, "volume": 1485520.0}, {"date": "2018-05-02", "close": 26.91, "volume": 1171681.0}, {"date": "2018-05-03", "close": 27.08, "volume": 981771.0}, {"date": "2018-05-04", "close": 27.51, "volume": 898643.0}, {"date": "2018-05-07", "close": 27.53, "volume": 856289.0}, {"date": "2018-05-08", "close": 27.4, "volume": 857587.0}, {"date": "2018-05-09", "close": 27.42, "volume": 692482.0}, {"date": "2018-05-10", "close": 27.49, "volume": 645856.0}, {"date": "2018-05-11", "close": 27.45, "volume": 656041.0}, {"date": "2018-05-14", "close": 27.24, "volume": 1522976.0}, {"date": "2018-05-15", "close": 27.23, "volume": 764063.0}, {"date": "2018-05-16", "close": 27.3, "volume": 524569.0}, {"date": "2018-05-17", "close": 27.52, "volume": 490082.0}, {"date": "2018-05-18", "close": 27.61, "volume": 1195341.0}, {"date": "2018-05-21", "close": 27.86, "volume": 719906.0}, {"date": "2018-05-22", "close": 27.78, "volume": 591816.0}, {"date": "2018-05-23", "close": 27.89, "volume": 462923.0}, {"date": "2018-05-24", "close": 27.97, "volume": 398050.0}, {"date": "2018-05-25", "close": 27.81, "volume": 573977.0}, {"date": "2018-05-29", "close": 27.33, "volume": 940734.0}, {"date": "2018-05-30", "close": 27.83, "volume": 992651.0}, {"date": "2018-05-31", "close": 27.78, "volume": 997747.0}, {"date": "2018-06-01", "close": 28.04, "volume": 955738.0}, {"date": "2018-06-04", "close": 28.1, "volume": 587701.0}, {"date": "2018-06-05", "close": 28.15, "volume": 425784.0}, {"date": "2018-06-06", "close": 28.1, "volume": 611239.0}, {"date": "2018-06-07", "close": 28.12, "volume": 520857.0}, {"date": "2018-06-08", "close": 28.48, "volume": 661925.0}, {"date": "2018-06-11", "close": 28.59, "volume": 943501.0}, {"date": "2018-06-12", "close": 28.44, "volume": 876388.0}, {"date": "2018-06-13", "close": 28.29, "volume": 451655.0}, {"date": "2018-06-14", "close": 28.33, "volume": 656543.0}, {"date": "2018-06-15", "close": 28.26, "volume": 1689497.0}, {"date": "2018-06-18", "close": 28.42, "volume": 756209.0}, {"date": "2018-06-19", "close": 28.51, "volume": 940270.0}, {"date": "2018-06-20", "close": 28.16, "volume": 1268601.0}, {"date": "2018-06-21", "close": 28.07, "volume": 550205.0}, {"date": "2018-06-22", "close": 28.22, "volume": 1522846.0}, {"date": "2018-06-25", "close": 28.01, "volume": 799372.0}, {"date": "2018-06-26", "close": 27.9, "volume": 598946.0}, {"date": "2018-06-27", "close": 27.49, "volume": 991364.0}, {"date": "2018-06-28", "close": 27.57, "volume": 645460.0}, {"date": "2018-06-29", "close": 27.73, "volume": 674303.0}, {"date": "2018-07-02", "close": 27.71, "volume": 423374.0}, {"date": "2018-07-03", "close": 27.9, "volume": 444368.0}, {"date": "2018-07-05", "close": 28.12, "volume": 769061.0}, {"date": "2018-07-06", "close": 28.3, "volume": 722215.0}, {"date": "2018-07-09", "close": 28.77, "volume": 870463.0}, {"date": "2018-07-10", "close": 28.66, "volume": 812281.0}, {"date": "2018-07-11", "close": 28.56, "volume": 582499.0}, {"date": "2018-07-12", "close": 28.73, "volume": 880433.0}, {"date": "2018-07-13", "close": 28.75, "volume": 487856.0}, {"date": "2018-07-16", "close": 29.01, "volume": 524294.0}, {"date": "2018-07-17", "close": 29.15, "volume": 781591.0}, {"date": "2018-07-18", "close": 29.59, "volume": 794311.0}, {"date": "2018-07-19", "close": 29.46, "volume": 1079826.0}, {"date": "2018-07-20", "close": 29.67, "volume": 1257543.0}, {"date": "2018-07-23", "close": 29.6, "volume": 1390962.0}, {"date": "2018-07-24", "close": 28.96, "volume": 2717062.0}, {"date": "2018-07-25", "close": 29.13, "volume": 1486279.0}, {"date": "2018-07-26", "close": 29.43, "volume": 1063138.0}, {"date": "2018-07-27", "close": 29.28, "volume": 1251223.0}, {"date": "2018-07-30", "close": 29.41, "volume": 884045.0}, {"date": "2018-07-31", "close": 29.26, "volume": 1544441.0}, {"date": "2018-08-01", "close": 28.98, "volume": 1204068.0}, {"date": "2018-08-02", "close": 29.19, "volume": 1012758.0}, {"date": "2018-08-03", "close": 29.29, "volume": 398389.0}, {"date": "2018-08-06", "close": 29.44, "volume": 799461.0}, {"date": "2018-08-07", "close": 29.57, "volume": 677818.0}, {"date": "2018-08-08", "close": 29.78, "volume": 843045.0}, {"date": "2018-08-09", "close": 29.72, "volume": 777996.0}, {"date": "2018-08-10", "close": 29.65, "volume": 426339.0}, {"date": "2018-08-13", "close": 29.59, "volume": 1641391.0}, {"date": "2018-08-14", "close": 29.74, "volume": 764101.0}, {"date": "2018-08-15", "close": 29.73, "volume": 692554.0}, {"date": "2018-08-16", "close": 29.83, "volume": 657705.0}, {"date": "2018-08-17", "close": 29.82, "volume": 661166.0}, {"date": "2018-08-20", "close": 29.89, "volume": 732525.0}, {"date": "2018-08-21", "close": 30.3, "volume": 987514.0}, {"date": "2018-08-22", "close": 30.22, "volume": 536900.0}, {"date": "2018-08-23", "close": 30.28, "volume": 566613.0}, {"date": "2018-08-24", "close": 30.38, "volume": 859374.0}, {"date": "2018-08-27", "close": 30.28, "volume": 872051.0}, {"date": "2018-08-28", "close": 30.12, "volume": 748493.0}, {"date": "2018-08-29", "close": 30.22, "volume": 515717.0}, {"date": "2018-08-30", "close": 30.14, "volume": 492746.0}, {"date": "2018-08-31", "close": 30.48, "volume": 651225.0}, {"date": "2018-09-04", "close": 30.46, "volume": 1209391.0}, {"date": "2018-09-05", "close": 30.67, "volume": 867926.0}, {"date": "2018-09-06", "close": 30.77, "volume": 1520995.0}, {"date": "2018-09-07", "close": 30.82, "volume": 900775.0}, {"date": "2018-09-10", "close": 31.0, "volume": 1027085.0}, {"date": "2018-09-11", "close": 31.17, "volume": 922353.0}, {"date": "2018-09-12", "close": 31.19, "volume": 796273.0}, {"date": "2018-09-13", "close": 31.34, "volume": 910832.0}, {"date": "2018-09-14", "close": 31.07, "volume": 1636309.0}, {"date": "2018-09-17", "close": 30.63, "volume": 1201574.0}, {"date": "2018-09-18", "close": 30.08, "volume": 1831592.0}, {"date": "2018-09-19", "close": 30.4, "volume": 1296790.0}, {"date": "2018-09-20", "close": 30.4, "volume": 1008828.0}, {"date": "2018-09-21", "close": 30.27, "volume": 2020222.0}, {"date": "2018-09-24", "close": 30.01, "volume": 740877.0}, {"date": "2018-09-25", "close": 29.69, "volume": 688160.0}, {"date": "2018-09-26", "close": 29.53, "volume": 1031735.0}, {"date": "2018-09-27", "close": 29.58, "volume": 1068546.0}, {"date": "2018-09-28", "close": 29.57, "volume": 921694.0}, {"date": "2018-10-01", "close": 29.5, "volume": 768613.0}, {"date": "2018-10-02", "close": 29.42, "volume": 797109.0}, {"date": "2018-10-03", "close": 29.48, "volume": 810671.0}, {"date": "2018-10-04", "close": 29.63, "volume": 728616.0}, {"date": "2018-10-05", "close": 29.32, "volume": 704768.0}, {"date": "2018-10-08", "close": 29.49, "volume": 763405.0}, {"date": "2018-10-09", "close": 29.31, "volume": 815611.0}, {"date": "2018-10-10", "close": 28.65, "volume": 1091053.0}, {"date": "2018-10-11", "close": 28.11, "volume": 1305364.0}, {"date": "2018-10-12", "close": 27.91, "volume": 1128940.0}, {"date": "2018-10-15", "close": 27.82, "volume": 731652.0}, {"date": "2018-10-16", "close": 28.39, "volume": 886042.0}, {"date": "2018-10-17", "close": 28.48, "volume": 1325608.0}, {"date": "2018-10-18", "close": 28.2, "volume": 1473376.0}, {"date": "2018-10-19", "close": 28.85, "volume": 1314741.0}, {"date": "2018-10-22", "close": 29.13, "volume": 2725379.0}, {"date": "2018-10-23", "close": 28.0, "volume": 2243357.0}, {"date": "2018-10-24", "close": 27.61, "volume": 2451358.0}, {"date": "2018-10-25", "close": 28.08, "volume": 2153749.0}, {"date": "2018-10-26", "close": 27.94, "volume": 1358423.0}, {"date": "2018-10-29", "close": 27.92, "volume": 1475892.0}, {"date": "2018-10-30", "close": 28.06, "volume": 962606.0}, {"date": "2018-10-31", "close": 28.18, "volume": 1939460.0}, {"date": "2018-11-01", "close": 28.23, "volume": 918471.0}, {"date": "2018-11-02", "close": 28.18, "volume": 1168744.0}, {"date": "2018-11-05", "close": 28.42, "volume": 759087.0}, {"date": "2018-11-06", "close": 28.83, "volume": 854230.0}, {"date": "2018-11-07", "close": 29.03, "volume": 884948.0}, {"date": "2018-11-08", "close": 29.24, "volume": 869517.0}, {"date": "2018-11-09", "close": 29.29, "volume": 911700.0}, {"date": "2018-11-12", "close": 28.79, "volume": 821040.0}, {"date": "2018-11-13", "close": 28.89, "volume": 671215.0}, {"date": "2018-11-14", "close": 28.54, "volume": 973452.0}, {"date": "2018-11-15", "close": 28.82, "volume": 963280.0}, {"date": "2018-11-16", "close": 28.87, "volume": 618698.0}, {"date": "2018-11-19", "close": 28.92, "volume": 615559.0}, {"date": "2018-11-20", "close": 28.43, "volume": 741129.0}, {"date": "2018-11-21", "close": 28.28, "volume": 617572.0}, {"date": "2018-11-23", "close": 28.46, "volume": 284170.0}, {"date": "2018-11-26", "close": 28.59, "volume": 848284.0}, {"date": "2018-11-27", "close": 28.28, "volume": 701760.0}, {"date": "2018-11-28", "close": 28.85, "volume": 922747.0}, {"date": "2018-11-29", "close": 29.04, "volume": 959981.0}, {"date": "2018-11-30", "close": 29.02, "volume": 1184418.0}, {"date": "2018-12-03", "close": 29.08, "volume": 1103855.0}, {"date": "2018-12-04", "close": 28.59, "volume": 1029300.0}, {"date": "2018-12-06", "close": 27.92, "volume": 1364245.0}, {"date": "2018-12-07", "close": 27.59, "volume": 1388935.0}, {"date": "2018-12-10", "close": 27.53, "volume": 930427.0}, {"date": "2018-12-11", "close": 27.35, "volume": 910639.0}, {"date": "2018-12-12", "close": 27.49, "volume": 773386.0}, {"date": "2018-12-13", "close": 27.7, "volume": 1624107.0}, {"date": "2018-12-14", "close": 27.62, "volume": 1626066.0}, {"date": "2018-12-17", "close": 27.2, "volume": 1376202.0}, {"date": "2018-12-18", "close": 27.32, "volume": 1139018.0}, {"date": "2018-12-19", "close": 27.06, "volume": 1650284.0}, {"date": "2018-12-20", "close": 27.02, "volume": 1523265.0}, {"date": "2018-12-21", "close": 26.53, "volume": 3769073.0}, {"date": "2018-12-24", "close": 26.07, "volume": 801221.0}, {"date": "2018-12-26", "close": 26.86, "volume": 1093528.0}, {"date": "2018-12-27", "close": 26.98, "volume": 1603395.0}, {"date": "2018-12-28", "close": 27.18, "volume": 1123032.0}, {"date": "2018-12-31", "close": 27.56, "volume": 1078584.0}, {"date": "2019-01-02", "close": 27.07, "volume": 1181326.0}, {"date": "2019-01-03", "close": 26.73, "volume": 1132799.0}, {"date": "2019-01-04", "close": 27.39, "volume": 832071.0}, {"date": "2019-01-07", "close": 27.37, "volume": 1057941.0}, {"date": "2019-01-08", "close": 27.73, "volume": 940261.0}, {"date": "2019-01-09", "close": 27.79, "volume": 1074249.0}, {"date": "2019-01-10", "close": 27.99, "volume": 725069.0}, {"date": "2019-01-11", "close": 27.78, "volume": 703025.0}, {"date": "2019-01-14", "close": 27.86, "volume": 824737.0}, {"date": "2019-01-15", "close": 27.92, "volume": 674325.0}, {"date": "2019-01-16", "close": 28.32, "volume": 653133.0}, {"date": "2019-01-17", "close": 28.18, "volume": 1222515.0}, {"date": "2019-01-18", "close": 28.64, "volume": 785252.0}, {"date": "2019-01-22", "close": 28.32, "volume": 950511.0}, {"date": "2019-01-23", "close": 28.43, "volume": 822592.0}, {"date": "2019-01-24", "close": 28.31, "volume": 1494443.0}, {"date": "2019-01-25", "close": 28.2, "volume": 1246655.0}, {"date": "2019-01-28", "close": 27.96, "volume": 1329256.0}, {"date": "2019-01-29", "close": 26.75, "volume": 4456127.0}, {"date": "2019-01-30", "close": 26.76, "volume": 2822695.0}, {"date": "2019-01-31", "close": 27.16, "volume": 2035105.0}, {"date": "2019-02-01", "close": 27.87, "volume": 1753609.0}, {"date": "2019-02-04", "close": 27.88, "volume": 1082179.0}, {"date": "2019-02-05", "close": 28.05, "volume": 1325179.0}, {"date": "2019-02-06", "close": 27.94, "volume": 937875.0}, {"date": "2019-02-07", "close": 27.81, "volume": 1408712.0}, {"date": "2019-02-08", "close": 27.83, "volume": 1256465.0}, {"date": "2019-02-11", "close": 28.13, "volume": 1114428.0}, {"date": "2019-02-12", "close": 28.47, "volume": 1432290.0}, {"date": "2019-02-13", "close": 28.45, "volume": 1095430.0}, {"date": "2019-02-14", "close": 28.48, "volume": 1135716.0}, {"date": "2019-02-15", "close": 29.06, "volume": 1236944.0}, {"date": "2019-02-19", "close": 29.12, "volume": 1381946.0}, {"date": "2019-02-20", "close": 29.44, "volume": 956866.0}, {"date": "2019-02-21", "close": 29.44, "volume": 561600.0}, {"date": "2019-02-22", "close": 29.51, "volume": 525814.0}, {"date": "2019-02-25", "close": 29.51, "volume": 592923.0}, {"date": "2019-02-26", "close": 29.2, "volume": 756497.0}, {"date": "2019-02-27", "close": 29.34, "volume": 718014.0}, {"date": "2019-02-28", "close": 29.62, "volume": 1142577.0}, {"date": "2019-03-01", "close": 29.87, "volume": 937939.0}, {"date": "2019-03-04", "close": 29.87, "volume": 1068338.0}, {"date": "2019-03-05", "close": 29.44, "volume": 1304118.0}, {"date": "2019-03-06", "close": 29.29, "volume": 964968.0}, {"date": "2019-03-07", "close": 29.07, "volume": 784535.0}, {"date": "2019-03-08", "close": 28.87, "volume": 636607.0}, {"date": "2019-03-11", "close": 29.17, "volume": 767294.0}, {"date": "2019-03-12", "close": 29.13, "volume": 735485.0}, {"date": "2019-03-13", "close": 29.17, "volume": 1039230.0}, {"date": "2019-03-14", "close": 29.16, "volume": 718482.0}, {"date": "2019-03-15", "close": 29.46, "volume": 1402437.0}, {"date": "2019-03-18", "close": 29.47, "volume": 531984.0}, {"date": "2019-03-19", "close": 29.08, "volume": 838399.0}, {"date": "2019-03-20", "close": 28.71, "volume": 797324.0}, {"date": "2019-03-21", "close": 29.11, "volume": 713338.0}, {"date": "2019-03-22", "close": 28.88, "volume": 711728.0}, {"date": "2019-03-25", "close": 29.01, "volume": 813106.0}, {"date": "2019-03-26", "close": 29.21, "volume": 835713.0}, {"date": "2019-03-27", "close": 29.29, "volume": 757531.0}, {"date": "2019-03-28", "close": 29.41, "volume": 805341.0}, {"date": "2019-03-29", "close": 29.51, "volume": 825169.0}, {"date": "2019-04-01", "close": 29.8, "volume": 634293.0}, {"date": "2019-04-02", "close": 29.66, "volume": 715326.0}, {"date": "2019-04-03", "close": 29.75, "volume": 807577.0}, {"date": "2019-04-04", "close": 29.94, "volume": 784800.0}, {"date": "2019-04-05", "close": 29.93, "volume": 608929.0}, {"date": "2019-04-08", "close": 29.9, "volume": 709633.0}, {"date": "2019-04-09", "close": 29.7, "volume": 872898.0}, {"date": "2019-04-10", "close": 29.97, "volume": 755063.0}, {"date": "2019-04-11", "close": 30.27, "volume": 937873.0}, {"date": "2019-04-12", "close": 30.51, "volume": 728033.0}, {"date": "2019-04-15", "close": 30.68, "volume": 886162.0}, {"date": "2019-04-16", "close": 30.73, "volume": 879932.0}, {"date": "2019-04-17", "close": 30.41, "volume": 964592.0}, {"date": "2019-04-18", "close": 30.57, "volume": 905211.0}, {"date": "2019-04-22", "close": 30.51, "volume": 1058231.0}, {"date": "2019-04-23", "close": 31.57, "volume": 2925938.0}, {"date": "2019-04-24", "close": 31.46, "volume": 1090919.0}, {"date": "2019-04-25", "close": 31.5, "volume": 931508.0}, {"date": "2019-04-26", "close": 31.68, "volume": 794741.0}, {"date": "2019-04-29", "close": 31.55, "volume": 987601.0}, {"date": "2019-04-30", "close": 31.75, "volume": 920417.0}, {"date": "2019-05-01", "close": 31.33, "volume": 1113084.0}, {"date": "2019-05-02", "close": 31.81, "volume": 920486.0}, {"date": "2019-05-03", "close": 32.34, "volume": 766694.0}, {"date": "2019-05-06", "close": 32.46, "volume": 1034834.0}, {"date": "2019-05-07", "close": 32.04, "volume": 785734.0}, {"date": "2019-05-08", "close": 31.95, "volume": 913458.0}, {"date": "2019-05-09", "close": 31.67, "volume": 2026009.0}, {"date": "2019-05-10", "close": 32.19, "volume": 1161186.0}, {"date": "2019-05-13", "close": 31.4, "volume": 957483.0}, {"date": "2019-05-14", "close": 31.36, "volume": 2335421.0}, {"date": "2019-05-15", "close": 31.72, "volume": 904139.0}, {"date": "2019-05-16", "close": 32.0, "volume": 644612.0}, {"date": "2019-05-17", "close": 31.69, "volume": 779542.0}, {"date": "2019-05-20", "close": 31.49, "volume": 732996.0}, {"date": "2019-05-21", "close": 31.91, "volume": 813324.0}, {"date": "2019-05-22", "close": 32.03, "volume": 527979.0}, {"date": "2019-05-23", "close": 31.81, "volume": 799050.0}, {"date": "2019-05-24", "close": 31.85, "volume": 1041835.0}, {"date": "2019-05-28", "close": 31.59, "volume": 689052.0}, {"date": "2019-05-29", "close": 31.65, "volume": 620932.0}, {"date": "2019-05-30", "close": 31.66, "volume": 658597.0}, {"date": "2019-05-31", "close": 31.57, "volume": 1227909.0}, {"date": "2019-06-03", "close": 31.94, "volume": 1349746.0}, {"date": "2019-06-04", "close": 32.06, "volume": 967596.0}, {"date": "2019-06-05", "close": 32.58, "volume": 1071945.0}, {"date": "2019-06-06", "close": 32.52, "volume": 658398.0}, {"date": "2019-06-07", "close": 32.87, "volume": 699469.0}, {"date": "2019-06-10", "close": 32.69, "volume": 1010111.0}, {"date": "2019-06-11", "close": 32.59, "volume": 996434.0}, {"date": "2019-06-12", "close": 32.85, "volume": 916924.0}, {"date": "2019-06-13", "close": 32.69, "volume": 604534.0}, {"date": "2019-06-14", "close": 32.82, "volume": 654388.0}, {"date": "2019-06-17", "close": 32.68, "volume": 803896.0}, {"date": "2019-06-18", "close": 32.74, "volume": 930479.0}, {"date": "2019-06-19", "close": 33.16, "volume": 854873.0}, {"date": "2019-06-20", "close": 33.4, "volume": 771710.0}, {"date": "2019-06-21", "close": 32.9, "volume": 1323207.0}, {"date": "2019-06-24", "close": 33.22, "volume": 1083733.0}, {"date": "2019-06-25", "close": 33.17, "volume": 713278.0}, {"date": "2019-06-26", "close": 32.54, "volume": 558705.0}, {"date": "2019-06-27", "close": 33.15, "volume": 588991.0}, {"date": "2019-06-28", "close": 33.5, "volume": 1505426.0}, {"date": "2019-07-01", "close": 34.02, "volume": 786246.0}, {"date": "2019-07-02", "close": 34.33, "volume": 1104942.0}, {"date": "2019-07-03", "close": 34.73, "volume": 812897.0}, {"date": "2019-07-05", "close": 34.76, "volume": 578184.0}, {"date": "2019-07-08", "close": 34.53, "volume": 995307.0}, {"date": "2019-07-09", "close": 34.76, "volume": 796811.0}, {"date": "2019-07-10", "close": 34.78, "volume": 828253.0}, {"date": "2019-07-11", "close": 34.86, "volume": 547085.0}, {"date": "2019-07-12", "close": 34.99, "volume": 799803.0}, {"date": "2019-07-15", "close": 34.92, "volume": 584756.0}, {"date": "2019-07-16", "close": 35.02, "volume": 844669.0}, {"date": "2019-07-17", "close": 34.92, "volume": 793099.0}, {"date": "2019-07-18", "close": 35.13, "volume": 999446.0}, {"date": "2019-07-19", "close": 34.7, "volume": 943145.0}, {"date": "2019-07-22", "close": 34.65, "volume": 1296993.0}, {"date": "2019-07-23", "close": 35.57, "volume": 1662911.0}, {"date": "2019-07-24", "close": 36.15, "volume": 1313572.0}, {"date": "2019-07-25", "close": 36.0, "volume": 1566109.0}, {"date": "2019-07-26", "close": 36.39, "volume": 962566.0}, {"date": "2019-07-29", "close": 36.32, "volume": 1103194.0}, {"date": "2019-07-30", "close": 36.41, "volume": 973282.0}, {"date": "2019-07-31", "close": 35.93, "volume": 2155157.0}, {"date": "2019-08-01", "close": 35.89, "volume": 1119866.0}, {"date": "2019-08-02", "close": 35.85, "volume": 926897.0}, {"date": "2019-08-05", "close": 35.28, "volume": 2058585.0}, {"date": "2019-08-06", "close": 35.99, "volume": 954344.0}, {"date": "2019-08-07", "close": 36.14, "volume": 1059597.0}, {"date": "2019-08-08", "close": 36.81, "volume": 2145549.0}, {"date": "2019-08-09", "close": 36.74, "volume": 836878.0}, {"date": "2019-08-12", "close": 36.2, "volume": 679161.0}, {"date": "2019-08-13", "close": 36.5, "volume": 849509.0}, {"date": "2019-08-14", "close": 35.42, "volume": 1116595.0}, {"date": "2019-08-15", "close": 35.66, "volume": 995452.0}, {"date": "2019-08-16", "close": 36.08, "volume": 1462912.0}, {"date": "2019-08-19", "close": 36.39, "volume": 621603.0}, {"date": "2019-08-20", "close": 35.83, "volume": 780687.0}, {"date": "2019-08-21", "close": 36.04, "volume": 782896.0}, {"date": "2019-08-22", "close": 36.22, "volume": 780771.0}, {"date": "2019-08-23", "close": 35.42, "volume": 964717.0}, {"date": "2019-08-26", "close": 35.7, "volume": 942040.0}, {"date": "2019-08-27", "close": 35.46, "volume": 769060.0}, {"date": "2019-08-28", "close": 35.64, "volume": 906109.0}, {"date": "2019-08-29", "close": 36.22, "volume": 704733.0}, {"date": "2019-08-30", "close": 36.89, "volume": 2007404.0}, {"date": "2019-09-03", "close": 36.53, "volume": 1123713.0}, {"date": "2019-09-04", "close": 36.7, "volume": 937933.0}, {"date": "2019-09-05", "close": 36.84, "volume": 735211.0}, {"date": "2019-09-06", "close": 36.81, "volume": 958982.0}, {"date": "2019-09-09", "close": 36.5, "volume": 991305.0}, {"date": "2019-09-10", "close": 34.87, "volume": 2632364.0}, {"date": "2019-09-11", "close": 35.58, "volume": 2175999.0}, {"date": "2019-09-12", "close": 35.96, "volume": 1007718.0}, {"date": "2019-09-13", "close": 35.98, "volume": 936105.0}, {"date": "2019-09-16", "close": 35.83, "volume": 824150.0}, {"date": "2019-09-17", "close": 36.4, "volume": 1189292.0}, {"date": "2019-09-18", "close": 36.36, "volume": 604965.0}, {"date": "2019-09-19", "close": 36.51, "volume": 874196.0}, {"date": "2019-09-20", "close": 36.23, "volume": 3129357.0}, {"date": "2019-09-23", "close": 36.28, "volume": 1323774.0}, {"date": "2019-09-24", "close": 35.96, "volume": 1936726.0}, {"date": "2019-09-25", "close": 36.13, "volume": 1812005.0}, {"date": "2019-09-26", "close": 36.09, "volume": 796450.0}, {"date": "2019-09-27", "close": 35.79, "volume": 1039442.0}, {"date": "2019-09-30", "close": 36.06, "volume": 769853.0}, {"date": "2019-10-01", "close": 35.42, "volume": 1075382.0}, {"date": "2019-10-02", "close": 35.12, "volume": 1547289.0}, {"date": "2019-10-03", "close": 35.62, "volume": 1603717.0}, {"date": "2019-10-04", "close": 36.41, "volume": 1117298.0}, {"date": "2019-10-07", "close": 36.18, "volume": 1206850.0}, {"date": "2019-10-08", "close": 35.31, "volume": 1723101.0}, {"date": "2019-10-09", "close": 35.59, "volume": 1484489.0}, {"date": "2019-10-10", "close": 35.94, "volume": 1273798.0}, {"date": "2019-10-11", "close": 36.04, "volume": 918202.0}, {"date": "2019-10-14", "close": 36.1, "volume": 703688.0}, {"date": "2019-10-15", "close": 36.03, "volume": 834392.0}, {"date": "2019-10-16", "close": 36.08, "volume": 1392822.0}, {"date": "2019-10-17", "close": 36.3, "volume": 1031938.0}, {"date": "2019-10-18", "close": 36.32, "volume": 1000640.0}, {"date": "2019-10-21", "close": 36.62, "volume": 892789.0}, {"date": "2019-10-22", "close": 36.38, "volume": 1203657.0}, {"date": "2019-10-23", "close": 36.32, "volume": 1344114.0}, {"date": "2019-10-24", "close": 36.84, "volume": 1349015.0}, {"date": "2019-10-25", "close": 35.96, "volume": 1452160.0}, {"date": "2019-10-28", "close": 35.86, "volume": 1958501.0}, {"date": "2019-10-29", "close": 37.31, "volume": 2743105.0}, {"date": "2019-10-30", "close": 37.69, "volume": 1930495.0}, {"date": "2019-10-31", "close": 37.68, "volume": 2081238.0}, {"date": "2019-11-01", "close": 37.63, "volume": 1744854.0}, {"date": "2019-11-04", "close": 37.17, "volume": 1479971.0}, {"date": "2019-11-05", "close": 37.09, "volume": 1539178.0}, {"date": "2019-11-06", "close": 37.75, "volume": 1697519.0}, {"date": "2019-11-07", "close": 37.64, "volume": 1158483.0}, {"date": "2019-11-08", "close": 37.75, "volume": 1548971.0}, {"date": "2019-11-11", "close": 37.88, "volume": 989243.0}, {"date": "2019-11-12", "close": 37.84, "volume": 1230387.0}, {"date": "2019-11-13", "close": 38.06, "volume": 1617748.0}, {"date": "2019-11-14", "close": 37.89, "volume": 1922410.0}, {"date": "2019-11-15", "close": 37.87, "volume": 1970030.0}, {"date": "2019-11-18", "close": 37.81, "volume": 1453031.0}, {"date": "2019-11-19", "close": 37.97, "volume": 1678118.0}, {"date": "2019-11-20", "close": 38.09, "volume": 1834776.0}, {"date": "2019-11-21", "close": 37.73, "volume": 1242012.0}, {"date": "2019-11-22", "close": 37.85, "volume": 1339109.0}, {"date": "2019-11-25", "close": 37.96, "volume": 2102609.0}, {"date": "2019-11-26", "close": 37.89, "volume": 18629330.0}, {"date": "2019-11-27", "close": 37.96, "volume": 1974717.0}, {"date": "2019-11-29", "close": 37.74, "volume": 789469.0}, {"date": "2019-12-02", "close": 37.63, "volume": 2605563.0}, {"date": "2019-12-03", "close": 37.6, "volume": 2076428.0}, {"date": "2019-12-04", "close": 37.64, "volume": 1417325.0}, {"date": "2019-12-05", "close": 38.14, "volume": 1277063.0}, {"date": "2019-12-06", "close": 38.37, "volume": 1959076.0}, {"date": "2019-12-09", "close": 38.22, "volume": 991874.0}, {"date": "2019-12-10", "close": 37.96, "volume": 1349037.0}, {"date": "2019-12-11", "close": 38.25, "volume": 2300759.0}, {"date": "2019-12-12", "close": 38.63, "volume": 2303076.0}, {"date": "2019-12-13", "close": 38.86, "volume": 1357555.0}, {"date": "2019-12-16", "close": 38.98, "volume": 1091130.0}, {"date": "2019-12-17", "close": 39.54, "volume": 1315847.0}, {"date": "2019-12-18", "close": 39.38, "volume": 2535119.0}, {"date": "2019-12-19", "close": 39.52, "volume": 1672575.0}, {"date": "2019-12-20", "close": 40.25, "volume": 3104614.0}, {"date": "2019-12-23", "close": 39.33, "volume": 1349317.0}, {"date": "2019-12-24", "close": 39.17, "volume": 372332.0}, {"date": "2019-12-26", "close": 39.37, "volume": 714344.0}, {"date": "2019-12-27", "close": 39.3, "volume": 587581.0}, {"date": "2019-12-30", "close": 39.36, "volume": 726973.0}, {"date": "2019-12-31", "close": 39.48, "volume": 967871.0}, {"date": "2020-01-02", "close": 39.61, "volume": 1354295.0}, {"date": "2020-01-03", "close": 39.65, "volume": 910756.0}, {"date": "2020-01-06", "close": 39.62, "volume": 1476278.0}, {"date": "2020-01-07", "close": 39.5, "volume": 793327.0}, {"date": "2020-01-08", "close": 39.79, "volume": 1767497.0}, {"date": "2020-01-09", "close": 40.33, "volume": 1731262.0}, {"date": "2020-01-10", "close": 40.4, "volume": 3513783.0}, {"date": "2020-01-13", "close": 40.38, "volume": 1559125.0}, {"date": "2020-01-14", "close": 40.21, "volume": 872702.0}, {"date": "2020-01-15", "close": 40.59, "volume": 1282988.0}, {"date": "2020-01-16", "close": 41.12, "volume": 878771.0}, {"date": "2020-01-17", "close": 41.41, "volume": 1320173.0}, {"date": "2020-01-21", "close": 41.2, "volume": 1166221.0}, {"date": "2020-01-22", "close": 41.5, "volume": 896026.0}, {"date": "2020-01-23", "close": 41.79, "volume": 1303731.0}, {"date": "2020-01-24", "close": 41.83, "volume": 1179311.0}, {"date": "2020-01-27", "close": 41.66, "volume": 2111788.0}, {"date": "2020-01-28", "close": 44.65, "volume": 3825240.0}, {"date": "2020-01-29", "close": 45.01, "volume": 2089289.0}, {"date": "2020-01-30", "close": 45.36, "volume": 1807791.0}, {"date": "2020-01-31", "close": 44.9, "volume": 2763001.0}, {"date": "2020-02-03", "close": 45.61, "volume": 2709759.0}, {"date": "2020-02-04", "close": 46.17, "volume": 1487101.0}, {"date": "2020-02-05", "close": 46.45, "volume": 1443828.0}, {"date": "2020-02-06", "close": 46.74, "volume": 1288806.0}, {"date": "2020-02-07", "close": 46.75, "volume": 1798660.0}, {"date": "2020-02-10", "close": 47.38, "volume": 1126410.0}, {"date": "2020-02-11", "close": 47.3, "volume": 1663689.0}, {"date": "2020-02-12", "close": 46.82, "volume": 2005459.0}, {"date": "2020-02-13", "close": 47.49, "volume": 1132275.0}, {"date": "2020-02-14", "close": 47.85, "volume": 1325911.0}, {"date": "2020-02-18", "close": 48.11, "volume": 984625.0}, {"date": "2020-02-19", "close": 48.46, "volume": 1251180.0}, {"date": "2020-02-20", "close": 48.51, "volume": 1330902.0}, {"date": "2020-02-21", "close": 48.36, "volume": 1402061.0}, {"date": "2020-02-24", "close": 47.31, "volume": 1121851.0}, {"date": "2020-02-25", "close": 46.16, "volume": 2139935.0}, {"date": "2020-02-26", "close": 46.23, "volume": 1595668.0}, {"date": "2020-02-27", "close": 44.01, "volume": 1599917.0}, {"date": "2020-02-28", "close": 43.01, "volume": 2984239.0}, {"date": "2020-03-02", "close": 45.44, "volume": 3366961.0}, {"date": "2020-03-03", "close": 44.52, "volume": 2329574.0}, {"date": "2020-03-04", "close": 47.05, "volume": 1558230.0}, {"date": "2020-03-05", "close": 45.91, "volume": 1854146.0}, {"date": "2020-03-06", "close": 45.16, "volume": 1928702.0}, {"date": "2020-03-09", "close": 42.19, "volume": 2946409.0}, {"date": "2020-03-10", "close": 43.65, "volume": 2621995.0}, {"date": "2020-03-11", "close": 41.6, "volume": 2219734.0}, {"date": "2020-03-12", "close": 37.59, "volume": 2800194.0}, {"date": "2020-03-13", "close": 39.84, "volume": 2854997.0}, {"date": "2020-03-16", "close": 37.01, "volume": 2717355.0}, {"date": "2020-03-17", "close": 39.92, "volume": 3223259.0}, {"date": "2020-03-18", "close": 36.79, "volume": 3060563.0}, {"date": "2020-03-19", "close": 34.72, "volume": 2786972.0}, {"date": "2020-03-20", "close": 33.62, "volume": 2711149.0}, {"date": "2020-03-23", "close": 31.66, "volume": 1871438.0}, {"date": "2020-03-24", "close": 35.54, "volume": 2863297.0}, {"date": "2020-03-25", "close": 34.13, "volume": 2292755.0}, {"date": "2020-03-26", "close": 35.9, "volume": 1747460.0}, {"date": "2020-03-27", "close": 35.93, "volume": 1163610.0}, {"date": "2020-03-30", "close": 37.3, "volume": 1389362.0}, {"date": "2020-03-31", "close": 36.22, "volume": 2008535.0}, {"date": "2020-04-01", "close": 34.44, "volume": 2277522.0}, {"date": "2020-04-02", "close": 34.86, "volume": 1656236.0}, {"date": "2020-04-03", "close": 33.41, "volume": 1154945.0}, {"date": "2020-04-06", "close": 35.97, "volume": 1464996.0}, {"date": "2020-04-07", "close": 35.96, "volume": 1240042.0}, {"date": "2020-04-08", "close": 37.2, "volume": 1540666.0}, {"date": "2020-04-09", "close": 39.03, "volume": 1433165.0}, {"date": "2020-04-13", "close": 38.17, "volume": 1470152.0}, {"date": "2020-04-14", "close": 39.63, "volume": 1590542.0}, {"date": "2020-04-15", "close": 37.92, "volume": 1424510.0}, {"date": "2020-04-16", "close": 37.45, "volume": 1260232.0}, {"date": "2020-04-17", "close": 38.1, "volume": 1439687.0}, {"date": "2020-04-20", "close": 37.32, "volume": 1938718.0}, {"date": "2020-04-21", "close": 35.5, "volume": 1460820.0}, {"date": "2020-04-22", "close": 35.7, "volume": 1314789.0}, {"date": "2020-04-23", "close": 34.59, "volume": 1256756.0}, {"date": "2020-04-24", "close": 34.76, "volume": 1709854.0}, {"date": "2020-04-27", "close": 35.74, "volume": 1867859.0}, {"date": "2020-04-28", "close": 35.6, "volume": 2773823.0}, {"date": "2020-04-29", "close": 36.64, "volume": 1343566.0}, {"date": "2020-04-30", "close": 35.91, "volume": 3004465.0}, {"date": "2020-05-01", "close": 35.06, "volume": 1402654.0}, {"date": "2020-05-04", "close": 35.57, "volume": 1166540.0}, {"date": "2020-05-05", "close": 36.56, "volume": 1705382.0}, {"date": "2020-05-06", "close": 35.64, "volume": 1466979.0}, {"date": "2020-05-07", "close": 37.13, "volume": 1182428.0}, {"date": "2020-05-08", "close": 37.6, "volume": 1231833.0}, {"date": "2020-05-11", "close": 37.95, "volume": 1846977.0}, {"date": "2020-05-12", "close": 37.51, "volume": 1165861.0}, {"date": "2020-05-13", "close": 36.73, "volume": 1575455.0}, {"date": "2020-05-14", "close": 36.91, "volume": 1445995.0}, {"date": "2020-05-15", "close": 37.0, "volume": 1984845.0}, {"date": "2020-05-18", "close": 38.56, "volume": 1108619.0}, {"date": "2020-05-19", "close": 38.39, "volume": 1187795.0}, {"date": "2020-05-20", "close": 38.35, "volume": 1344989.0}, {"date": "2020-05-21", "close": 38.73, "volume": 1111328.0}, {"date": "2020-05-22", "close": 38.42, "volume": 917764.0}, {"date": "2020-05-26", "close": 39.04, "volume": 1055151.0}, {"date": "2020-05-27", "close": 39.96, "volume": 1334870.0}, {"date": "2020-05-28", "close": 40.25, "volume": 879988.0}, {"date": "2020-05-29", "close": 40.2, "volume": 1753013.0}, {"date": "2020-06-01", "close": 40.24, "volume": 1129382.0}, {"date": "2020-06-02", "close": 40.9, "volume": 1019085.0}, {"date": "2020-06-03", "close": 42.3, "volume": 1228362.0}, {"date": "2020-06-04", "close": 42.04, "volume": 1006243.0}, {"date": "2020-06-05", "close": 42.73, "volume": 1189165.0}, {"date": "2020-06-08", "close": 43.04, "volume": 1500774.0}, {"date": "2020-06-09", "close": 43.05, "volume": 1127119.0}, {"date": "2020-06-10", "close": 42.85, "volume": 1496176.0}, {"date": "2020-06-11", "close": 40.64, "volume": 1636043.0}, {"date": "2020-06-12", "close": 40.67, "volume": 1974650.0}, {"date": "2020-06-15", "close": 41.34, "volume": 1394127.0}, {"date": "2020-06-16", "close": 41.55, "volume": 1412724.0}, {"date": "2020-06-17", "close": 41.98, "volume": 1336585.0}, {"date": "2020-06-18", "close": 41.86, "volume": 1052861.0}, {"date": "2020-06-19", "close": 41.13, "volume": 2047596.0}, {"date": "2020-06-22", "close": 41.43, "volume": 1319896.0}, {"date": "2020-06-23", "close": 41.22, "volume": 983939.0}, {"date": "2020-06-24", "close": 40.05, "volume": 1620028.0}, {"date": "2020-06-25", "close": 41.0, "volume": 1051435.0}, {"date": "2020-06-26", "close": 40.08, "volume": 1648148.0}, {"date": "2020-06-29", "close": 39.97, "volume": 1011594.0}, {"date": "2020-06-30", "close": 40.76, "volume": 1215107.0}, {"date": "2020-07-01", "close": 41.09, "volume": 1266221.0}, {"date": "2020-07-02", "close": 40.85, "volume": 1544422.0}, {"date": "2020-07-06", "close": 40.64, "volume": 1548119.0}, {"date": "2020-07-07", "close": 40.75, "volume": 1055750.0}, {"date": "2020-07-08", "close": 41.07, "volume": 1053899.0}, {"date": "2020-07-09", "close": 40.9, "volume": 830929.0}, {"date": "2020-07-10", "close": 41.42, "volume": 628906.0}, {"date": "2020-07-13", "close": 40.95, "volume": 889153.0}, {"date": "2020-07-14", "close": 41.95, "volume": 1212801.0}, {"date": "2020-07-15", "close": 42.31, "volume": 961952.0}, {"date": "2020-07-16", "close": 43.43, "volume": 1553222.0}, {"date": "2020-07-17", "close": 43.7, "volume": 868250.0}, {"date": "2020-07-20", "close": 43.76, "volume": 730875.0}, {"date": "2020-07-21", "close": 44.29, "volume": 1259929.0}, {"date": "2020-07-22", "close": 44.96, "volume": 1275074.0}, {"date": "2020-07-23", "close": 45.11, "volume": 1555031.0}, {"date": "2020-07-24", "close": 45.4, "volume": 1323692.0}, {"date": "2020-07-27", "close": 45.49, "volume": 930148.0}, {"date": "2020-07-28", "close": 44.48, "volume": 1554737.0}, {"date": "2020-07-29", "close": 44.96, "volume": 995785.0}, {"date": "2020-07-30", "close": 44.76, "volume": 1004209.0}, {"date": "2020-07-31", "close": 45.47, "volume": 1761449.0}, {"date": "2020-08-03", "close": 45.53, "volume": 930532.0}, {"date": "2020-08-04", "close": 45.46, "volume": 875426.0}, {"date": "2020-08-05", "close": 45.63, "volume": 745873.0}, {"date": "2020-08-06", "close": 45.62, "volume": 713986.0}, {"date": "2020-08-07", "close": 46.06, "volume": 628931.0}, {"date": "2020-08-10", "close": 45.93, "volume": 727694.0}, {"date": "2020-08-11", "close": 45.66, "volume": 971739.0}, {"date": "2020-08-12", "close": 45.8, "volume": 732395.0}, {"date": "2020-08-13", "close": 45.82, "volume": 516876.0}, {"date": "2020-08-14", "close": 45.82, "volume": 433291.0}, {"date": "2020-08-17", "close": 46.0, "volume": 650447.0}, {"date": "2020-08-18", "close": 46.09, "volume": 628488.0}, {"date": "2020-08-19", "close": 45.96, "volume": 391089.0}, {"date": "2020-08-20", "close": 45.79, "volume": 544171.0}, {"date": "2020-08-21", "close": 45.52, "volume": 1019667.0}, {"date": "2020-08-24", "close": 45.72, "volume": 604412.0}, {"date": "2020-08-25", "close": 46.01, "volume": 723301.0}, {"date": "2020-08-26", "close": 45.66, "volume": 1105558.0}, {"date": "2020-08-27", "close": 46.06, "volume": 739880.0}, {"date": "2020-08-28", "close": 46.21, "volume": 710933.0}, {"date": "2020-08-31", "close": 46.4, "volume": 882194.0}, {"date": "2020-09-01", "close": 46.69, "volume": 725598.0}, {"date": "2020-09-02", "close": 47.18, "volume": 826293.0}, {"date": "2020-09-03", "close": 45.88, "volume": 771331.0}, {"date": "2020-09-04", "close": 45.25, "volume": 959836.0}, {"date": "2020-09-08", "close": 44.19, "volume": 1754288.0}, {"date": "2020-09-09", "close": 45.4, "volume": 1451439.0}, {"date": "2020-09-10", "close": 44.86, "volume": 763861.0}, {"date": "2020-09-11", "close": 44.64, "volume": 1022008.0}, {"date": "2020-09-14", "close": 45.17, "volume": 947190.0}, {"date": "2020-09-15", "close": 45.16, "volume": 674905.0}, {"date": "2020-09-16", "close": 45.18, "volume": 1082891.0}, {"date": "2020-09-17", "close": 44.76, "volume": 979006.0}, {"date": "2020-09-18", "close": 44.8, "volume": 2466460.0}, {"date": "2020-09-21", "close": 44.02, "volume": 1663561.0}, {"date": "2020-09-22", "close": 44.51, "volume": 864735.0}, {"date": "2020-09-23", "close": 43.34, "volume": 919864.0}, {"date": "2020-09-24", "close": 43.56, "volume": 1016095.0}, {"date": "2020-09-25", "close": 43.94, "volume": 675760.0}, {"date": "2020-09-28", "close": 44.87, "volume": 783303.0}, {"date": "2020-09-29", "close": 45.17, "volume": 1067118.0}, {"date": "2020-09-30", "close": 45.27, "volume": 922749.0}, {"date": "2020-10-01", "close": 44.94, "volume": 995164.0}, {"date": "2020-10-02", "close": 45.36, "volume": 1003622.0}, {"date": "2020-10-05", "close": 45.73, "volume": 1004554.0}, {"date": "2020-10-06", "close": 45.73, "volume": 1044863.0}, {"date": "2020-10-07", "close": 46.27, "volume": 764312.0}, {"date": "2020-10-08", "close": 46.71, "volume": 612333.0}, {"date": "2020-10-09", "close": 47.22, "volume": 727912.0}, {"date": "2020-10-12", "close": 48.31, "volume": 590793.0}, {"date": "2020-10-13", "close": 47.37, "volume": 682883.0}, {"date": "2020-10-14", "close": 46.98, "volume": 661507.0}, {"date": "2020-10-15", "close": 47.32, "volume": 696946.0}, {"date": "2020-10-16", "close": 47.45, "volume": 430715.0}, {"date": "2020-10-19", "close": 46.46, "volume": 534264.0}, {"date": "2020-10-20", "close": 46.41, "volume": 577233.0}, {"date": "2020-10-21", "close": 46.55, "volume": 576502.0}, {"date": "2020-10-22", "close": 46.64, "volume": 737385.0}, {"date": "2020-10-23", "close": 46.72, "volume": 791845.0}, {"date": "2020-10-26", "close": 46.59, "volume": 1241037.0}, {"date": "2020-10-27", "close": 45.22, "volume": 1199371.0}, {"date": "2020-10-28", "close": 44.17, "volume": 1168436.0}, {"date": "2020-10-29", "close": 43.46, "volume": 1091826.0}, {"date": "2020-10-30", "close": 43.51, "volume": 1457251.0}, {"date": "2020-11-02", "close": 44.5, "volume": 943812.0}, {"date": "2020-11-03", "close": 44.32, "volume": 1211139.0}, {"date": "2020-11-04", "close": 45.89, "volume": 871007.0}, {"date": "2020-11-05", "close": 45.5, "volume": 746359.0}, {"date": "2020-11-06", "close": 45.73, "volume": 576475.0}, {"date": "2020-11-09", "close": 45.92, "volume": 1853953.0}, {"date": "2020-11-10", "close": 47.19, "volume": 795471.0}, {"date": "2020-11-11", "close": 46.97, "volume": 640859.0}, {"date": "2020-11-12", "close": 46.35, "volume": 630884.0}, {"date": "2020-11-13", "close": 47.16, "volume": 428774.0}, {"date": "2020-11-16", "close": 47.66, "volume": 643115.0}, {"date": "2020-11-17", "close": 47.39, "volume": 611311.0}, {"date": "2020-11-18", "close": 46.99, "volume": 702364.0}, {"date": "2020-11-19", "close": 47.44, "volume": 839018.0}, {"date": "2020-11-20", "close": 47.18, "volume": 1508722.0}, {"date": "2020-11-23", "close": 46.51, "volume": 1079879.0}, {"date": "2020-11-24", "close": 46.45, "volume": 1090443.0}, {"date": "2020-11-25", "close": 45.86, "volume": 1069683.0}, {"date": "2020-11-27", "close": 45.62, "volume": 711065.0}, {"date": "2020-11-30", "close": 45.03, "volume": 1712631.0}, {"date": "2020-12-01", "close": 45.61, "volume": 1690681.0}, {"date": "2020-12-02", "close": 45.07, "volume": 1039990.0}, {"date": "2020-12-03", "close": 44.61, "volume": 1273230.0}, {"date": "2020-12-04", "close": 44.81, "volume": 1091335.0}, {"date": "2020-12-07", "close": 44.61, "volume": 1359780.0}, {"date": "2020-12-08", "close": 45.33, "volume": 963466.0}, {"date": "2020-12-09", "close": 45.23, "volume": 1025406.0}, {"date": "2020-12-10", "close": 44.88, "volume": 869423.0}, {"date": "2020-12-11", "close": 45.01, "volume": 1108524.0}, {"date": "2020-12-14", "close": 45.45, "volume": 1069176.0}, {"date": "2020-12-15", "close": 46.63, "volume": 936506.0}, {"date": "2020-12-16", "close": 45.97, "volume": 853333.0}, {"date": "2020-12-17", "close": 46.69, "volume": 763396.0}, {"date": "2020-12-18", "close": 45.97, "volume": 2601358.0}, {"date": "2020-12-21", "close": 46.0, "volume": 788063.0}, {"date": "2020-12-22", "close": 45.69, "volume": 891861.0}, {"date": "2020-12-23", "close": 45.69, "volume": 852917.0}, {"date": "2020-12-24", "close": 46.31, "volume": 262630.0}, {"date": "2020-12-28", "close": 45.88, "volume": 367347.0}, {"date": "2020-12-29", "close": 46.03, "volume": 647977.0}, {"date": "2020-12-30", "close": 46.25, "volume": 712017.0}, {"date": "2020-12-31", "close": 47.41, "volume": 900045.0}, {"date": "2021-01-04", "close": 46.35, "volume": 1369956.0}, {"date": "2021-01-05", "close": 46.32, "volume": 932071.0}, {"date": "2021-01-06", "close": 47.23, "volume": 1534503.0}, {"date": "2021-01-07", "close": 47.88, "volume": 1076873.0}, {"date": "2021-01-08", "close": 48.02, "volume": 961796.0}, {"date": "2021-01-11", "close": 46.98, "volume": 807938.0}, {"date": "2021-01-12", "close": 46.85, "volume": 575006.0}, {"date": "2021-01-13", "close": 46.28, "volume": 767177.0}, {"date": "2021-01-14", "close": 45.75, "volume": 561060.0}, {"date": "2021-01-15", "close": 46.3, "volume": 1000421.0}, {"date": "2021-01-19", "close": 46.73, "volume": 794385.0}, {"date": "2021-01-20", "close": 47.61, "volume": 823110.0}, {"date": "2021-01-21", "close": 47.46, "volume": 938285.0}, {"date": "2021-01-22", "close": 47.49, "volume": 726835.0}, {"date": "2021-01-25", "close": 47.73, "volume": 1129779.0}, {"date": "2021-01-26", "close": 45.67, "volume": 1949469.0}, {"date": "2021-01-27", "close": 44.08, "volume": 1650162.0}, {"date": "2021-01-28", "close": 43.9, "volume": 1498022.0}, {"date": "2021-01-29", "close": 43.09, "volume": 1916412.0}, {"date": "2021-02-01", "close": 42.96, "volume": 1540890.0}, {"date": "2021-02-02", "close": 44.69, "volume": 1228149.0}, {"date": "2021-02-03", "close": 43.73, "volume": 926292.0}, {"date": "2021-02-04", "close": 43.91, "volume": 1092857.0}, {"date": "2021-02-05", "close": 44.77, "volume": 784611.0}, {"date": "2021-02-08", "close": 45.5, "volume": 1610277.0}, {"date": "2021-02-09", "close": 45.33, "volume": 726606.0}, {"date": "2021-02-10", "close": 45.08, "volume": 560892.0}, {"date": "2021-02-11", "close": 45.3, "volume": 815425.0}, {"date": "2021-02-12", "close": 44.8, "volume": 830914.0}, {"date": "2021-02-16", "close": 44.47, "volume": 1867875.0}, {"date": "2021-02-17", "close": 44.25, "volume": 1200399.0}, {"date": "2021-02-18", "close": 44.32, "volume": 985223.0}, {"date": "2021-02-19", "close": 45.59, "volume": 1512801.0}, {"date": "2021-02-22", "close": 46.18, "volume": 1600011.0}, {"date": "2021-02-23", "close": 46.93, "volume": 1335782.0}, {"date": "2021-02-24", "close": 47.79, "volume": 1305160.0}, {"date": "2021-02-25", "close": 46.74, "volume": 1121172.0}, {"date": "2021-02-26", "close": 45.9, "volume": 1117238.0}, {"date": "2021-03-01", "close": 46.84, "volume": 987721.0}, {"date": "2021-03-02", "close": 46.38, "volume": 1266544.0}, {"date": "2021-03-03", "close": 45.55, "volume": 941169.0}, {"date": "2021-03-04", "close": 44.93, "volume": 1095409.0}, {"date": "2021-03-05", "close": 46.04, "volume": 950034.0}, {"date": "2021-03-08", "close": 46.35, "volume": 716592.0}, {"date": "2021-03-09", "close": 46.07, "volume": 1321008.0}, {"date": "2021-03-10", "close": 46.51, "volume": 925946.0}, {"date": "2021-03-11", "close": 46.41, "volume": 871619.0}, {"date": "2021-03-12", "close": 46.82, "volume": 863082.0}, {"date": "2021-03-15", "close": 47.15, "volume": 803913.0}, {"date": "2021-03-16", "close": 46.95, "volume": 643386.0}, {"date": "2021-03-17", "close": 46.37, "volume": 1202106.0}, {"date": "2021-03-18", "close": 45.71, "volume": 1448499.0}, {"date": "2021-03-19", "close": 44.76, "volume": 3497834.0}, {"date": "2021-03-22", "close": 45.34, "volume": 1244181.0}, {"date": "2021-03-23", "close": 45.62, "volume": 977688.0}, {"date": "2021-03-24", "close": 45.88, "volume": 1001075.0}, {"date": "2021-03-25", "close": 45.9, "volume": 1050641.0}, {"date": "2021-03-26", "close": 46.19, "volume": 1153719.0}, {"date": "2021-03-29", "close": 46.25, "volume": 1016426.0}, {"date": "2021-03-30", "close": 46.01, "volume": 743949.0}, {"date": "2021-03-31", "close": 45.71, "volume": 1206338.0}, {"date": "2021-04-01", "close": 46.52, "volume": 1088950.0}, {"date": "2021-04-05", "close": 46.68, "volume": 794503.0}, {"date": "2021-04-06", "close": 46.95, "volume": 528277.0}, {"date": "2021-04-07", "close": 47.12, "volume": 664064.0}, {"date": "2021-04-08", "close": 47.34, "volume": 754456.0}, {"date": "2021-04-09", "close": 47.83, "volume": 788008.0}, {"date": "2021-04-12", "close": 47.86, "volume": 716470.0}, {"date": "2021-04-13", "close": 48.47, "volume": 933480.0}, {"date": "2021-04-14", "close": 48.23, "volume": 848803.0}, {"date": "2021-04-15", "close": 48.97, "volume": 742562.0}, {"date": "2021-04-16", "close": 49.55, "volume": 863877.0}, {"date": "2021-04-19", "close": 49.48, "volume": 942762.0}, {"date": "2021-04-20", "close": 49.37, "volume": 663212.0}, {"date": "2021-04-21", "close": 49.8, "volume": 887962.0}, {"date": "2021-04-22", "close": 49.97, "volume": 1090447.0}, {"date": "2021-04-23", "close": 50.48, "volume": 1207175.0}, {"date": "2021-04-26", "close": 49.8, "volume": 844242.0}, {"date": "2021-04-27", "close": 51.87, "volume": 1499584.0}, {"date": "2021-04-28", "close": 52.43, "volume": 1091371.0}, {"date": "2021-04-29", "close": 52.81, "volume": 2502005.0}, {"date": "2021-04-30", "close": 53.18, "volume": 1781620.0}, {"date": "2021-05-03", "close": 53.1, "volume": 1201638.0}, {"date": "2021-05-04", "close": 53.38, "volume": 639659.0}, {"date": "2021-05-05", "close": 53.16, "volume": 1192050.0}, {"date": "2021-05-06", "close": 53.55, "volume": 1465861.0}, {"date": "2021-05-07", "close": 53.69, "volume": 1222527.0}, {"date": "2021-05-10", "close": 53.37, "volume": 1070312.0}, {"date": "2021-05-11", "close": 51.98, "volume": 1116768.0}, {"date": "2021-05-12", "close": 50.9, "volume": 844089.0}, {"date": "2021-05-13", "close": 52.15, "volume": 1043285.0}, {"date": "2021-05-14", "close": 52.51, "volume": 827451.0}, {"date": "2021-05-17", "close": 52.23, "volume": 531326.0}, {"date": "2021-05-18", "close": 52.06, "volume": 768711.0}, {"date": "2021-05-19", "close": 52.02, "volume": 784922.0}, {"date": "2021-05-20", "close": 52.26, "volume": 776199.0}, {"date": "2021-05-21", "close": 52.09, "volume": 671429.0}, {"date": "2021-05-24", "close": 52.16, "volume": 767117.0}, {"date": "2021-05-25", "close": 51.82, "volume": 872208.0}, {"date": "2021-05-26", "close": 51.66, "volume": 1364856.0}, {"date": "2021-05-27", "close": 52.41, "volume": 1681517.0}, {"date": "2021-05-28", "close": 52.52, "volume": 579473.0}, {"date": "2021-06-01", "close": 52.55, "volume": 1035464.0}, {"date": "2021-06-02", "close": 52.37, "volume": 655361.0}, {"date": "2021-06-03", "close": 52.27, "volume": 1105580.0}, {"date": "2021-06-04", "close": 52.37, "volume": 478474.0}, {"date": "2021-06-07", "close": 51.71, "volume": 524547.0}, {"date": "2021-06-08", "close": 52.06, "volume": 550591.0}, {"date": "2021-06-09", "close": 51.72, "volume": 508482.0}, {"date": "2021-06-10", "close": 51.81, "volume": 552318.0}, {"date": "2021-06-11", "close": 52.17, "volume": 593029.0}, {"date": "2021-06-14", "close": 52.12, "volume": 721899.0}, {"date": "2021-06-15", "close": 52.94, "volume": 898970.0}, {"date": "2021-06-16", "close": 52.71, "volume": 1239966.0}, {"date": "2021-06-17", "close": 52.63, "volume": 1239282.0}, {"date": "2021-06-18", "close": 51.81, "volume": 1721402.0}, {"date": "2021-06-21", "close": 52.46, "volume": 914883.0}, {"date": "2021-06-22", "close": 52.85, "volume": 758848.0}, {"date": "2021-06-23", "close": 52.92, "volume": 791353.0}, {"date": "2021-06-24", "close": 53.22, "volume": 1127981.0}, {"date": "2021-06-25", "close": 53.49, "volume": 1291393.0}, {"date": "2021-06-28", "close": 52.97, "volume": 972640.0}, {"date": "2021-06-29", "close": 53.52, "volume": 909269.0}, {"date": "2021-06-30", "close": 53.14, "volume": 914092.0}, {"date": "2021-07-01", "close": 53.52, "volume": 922354.0}, {"date": "2021-07-02", "close": 53.67, "volume": 788341.0}, {"date": "2021-07-06", "close": 53.56, "volume": 941963.0}, {"date": "2021-07-07", "close": 53.6, "volume": 927850.0}, {"date": "2021-07-08", "close": 52.31, "volume": 1171874.0}, {"date": "2021-07-09", "close": 52.95, "volume": 764400.0}, {"date": "2021-07-12", "close": 53.28, "volume": 720969.0}, {"date": "2021-07-13", "close": 52.61, "volume": 691602.0}, {"date": "2021-07-14", "close": 52.78, "volume": 721431.0}, {"date": "2021-07-15", "close": 53.53, "volume": 910495.0}, {"date": "2021-07-16", "close": 53.74, "volume": 912804.0}, {"date": "2021-07-19", "close": 52.67, "volume": 778292.0}, {"date": "2021-07-20", "close": 53.39, "volume": 1402229.0}, {"date": "2021-07-21", "close": 53.27, "volume": 1280242.0}, {"date": "2021-07-22", "close": 53.57, "volume": 994010.0}, {"date": "2021-07-23", "close": 54.35, "volume": 921627.0}, {"date": "2021-07-26", "close": 54.4, "volume": 1682939.0}, {"date": "2021-07-27", "close": 54.78, "volume": 1845457.0}, {"date": "2021-07-28", "close": 54.1, "volume": 1498814.0}, {"date": "2021-07-29", "close": 54.84, "volume": 925518.0}, {"date": "2021-07-30", "close": 54.4, "volume": 1756529.0}, {"date": "2021-08-02", "close": 54.24, "volume": 1778261.0}, {"date": "2021-08-03", "close": 54.12, "volume": 1284576.0}, {"date": "2021-08-04", "close": 53.7, "volume": 1006161.0}, {"date": "2021-08-05", "close": 54.2, "volume": 1053402.0}, {"date": "2021-08-06", "close": 54.48, "volume": 812424.0}, {"date": "2021-08-09", "close": 54.79, "volume": 718203.0}, {"date": "2021-08-10", "close": 54.87, "volume": 985330.0}, {"date": "2021-08-11", "close": 55.38, "volume": 817151.0}, {"date": "2021-08-12", "close": 55.38, "volume": 578406.0}, {"date": "2021-08-13", "close": 55.75, "volume": 967384.0}, {"date": "2021-08-16", "close": 56.38, "volume": 763495.0}, {"date": "2021-08-17", "close": 56.57, "volume": 816038.0}, {"date": "2021-08-18", "close": 56.72, "volume": 1525854.0}, {"date": "2021-08-19", "close": 56.86, "volume": 745303.0}, {"date": "2021-08-20", "close": 57.76, "volume": 889466.0}, {"date": "2021-08-23", "close": 57.72, "volume": 969981.0}, {"date": "2021-08-24", "close": 57.68, "volume": 892563.0}, {"date": "2021-08-25", "close": 57.86, "volume": 663488.0}, {"date": "2021-08-26", "close": 57.61, "volume": 624252.0}, {"date": "2021-08-27", "close": 58.15, "volume": 1095899.0}, {"date": "2021-08-30", "close": 58.03, "volume": 586533.0}, {"date": "2021-08-31", "close": 58.05, "volume": 1079695.0}, {"date": "2021-09-01", "close": 58.46, "volume": 814430.0}, {"date": "2021-09-02", "close": 58.73, "volume": 789851.0}, {"date": "2021-09-03", "close": 58.94, "volume": 788900.0}, {"date": "2021-09-07", "close": 58.13, "volume": 2508602.0}, {"date": "2021-09-08", "close": 58.57, "volume": 1204891.0}, {"date": "2021-09-09", "close": 58.43, "volume": 1264054.0}, {"date": "2021-09-10", "close": 57.77, "volume": 1147494.0}, {"date": "2021-09-13", "close": 57.45, "volume": 1078960.0}, {"date": "2021-09-14", "close": 56.1, "volume": 2333201.0}, {"date": "2021-09-15", "close": 57.48, "volume": 1390733.0}, {"date": "2021-09-16", "close": 57.46, "volume": 1217399.0}, {"date": "2021-09-17", "close": 57.01, "volume": 48381810.0}, {"date": "2021-09-20", "close": 56.34, "volume": 2672607.0}, {"date": "2021-09-21", "close": 56.63, "volume": 1626816.0}, {"date": "2021-09-22", "close": 57.4, "volume": 1474856.0}, {"date": "2021-09-23", "close": 57.48, "volume": 1162463.0}, {"date": "2021-09-24", "close": 58.1, "volume": 812303.0}, {"date": "2021-09-27", "close": 57.32, "volume": 1044633.0}, {"date": "2021-09-28", "close": 55.79, "volume": 1450104.0}, {"date": "2021-09-29", "close": 56.23, "volume": 1093523.0}, {"date": "2021-09-30", "close": 55.45, "volume": 1631704.0}, {"date": "2021-10-01", "close": 57.6, "volume": 2024062.0}, {"date": "2021-10-04", "close": 57.18, "volume": 1398049.0}, {"date": "2021-10-05", "close": 58.13, "volume": 1602432.0}, {"date": "2021-10-06", "close": 58.8, "volume": 933497.0}, {"date": "2021-10-07", "close": 59.45, "volume": 946576.0}, {"date": "2021-10-08", "close": 59.99, "volume": 757674.0}, {"date": "2021-10-11", "close": 60.25, "volume": 939168.0}, {"date": "2021-10-12", "close": 60.75, "volume": 967765.0}, {"date": "2021-10-13", "close": 61.63, "volume": 1026858.0}, {"date": "2021-10-14", "close": 63.13, "volume": 1208175.0}, {"date": "2021-10-15", "close": 64.32, "volume": 1530685.0}, {"date": "2021-10-18", "close": 64.01, "volume": 1308906.0}, {"date": "2021-10-19", "close": 64.09, "volume": 1388796.0}, {"date": "2021-10-20", "close": 64.57, "volume": 1619566.0}, {"date": "2021-10-21", "close": 65.63, "volume": 1503996.0}, {"date": "2021-10-22", "close": 66.49, "volume": 1188438.0}, {"date": "2021-10-25", "close": 66.46, "volume": 1645907.0}, {"date": "2021-10-26", "close": 63.9, "volume": 2303223.0}, {"date": "2021-10-27", "close": 62.65, "volume": 1807614.0}, {"date": "2021-10-28", "close": 62.95, "volume": 1055401.0}, {"date": "2021-10-29", "close": 63.11, "volume": 1798028.0}, {"date": "2021-11-01", "close": 61.87, "volume": 1522985.0}, {"date": "2021-11-02", "close": 62.73, "volume": 1622254.0}, {"date": "2021-11-03", "close": 61.82, "volume": 1679758.0}, {"date": "2021-11-04", "close": 61.53, "volume": 1437603.0}, {"date": "2021-11-05", "close": 61.97, "volume": 1438321.0}, {"date": "2021-11-08", "close": 62.71, "volume": 1344566.0}, {"date": "2021-11-09", "close": 63.01, "volume": 1391205.0}, {"date": "2021-11-10", "close": 63.19, "volume": 1002557.0}, {"date": "2021-11-11", "close": 63.69, "volume": 1003803.0}, {"date": "2021-11-12", "close": 64.52, "volume": 1236299.0}, {"date": "2021-11-15", "close": 64.3, "volume": 1020388.0}, {"date": "2021-11-16", "close": 64.93, "volume": 1240756.0}, {"date": "2021-11-17", "close": 64.72, "volume": 939464.0}, {"date": "2021-11-18", "close": 64.14, "volume": 888453.0}, {"date": "2021-11-19", "close": 64.54, "volume": 3439982.0}, {"date": "2021-11-22", "close": 65.28, "volume": 1674481.0}, {"date": "2021-11-23", "close": 65.81, "volume": 1016138.0}, {"date": "2021-11-24", "close": 66.34, "volume": 949269.0}, {"date": "2021-11-26", "close": 64.76, "volume": 810389.0}, {"date": "2021-11-29", "close": 65.41, "volume": 797608.0}, {"date": "2021-11-30", "close": 64.41, "volume": 2310712.0}, {"date": "2021-12-01", "close": 63.69, "volume": 1804190.0}, {"date": "2021-12-02", "close": 65.87, "volume": 1379040.0}, {"date": "2021-12-03", "close": 65.21, "volume": 1446741.0}, {"date": "2021-12-06", "close": 65.89, "volume": 1101798.0}, {"date": "2021-12-07", "close": 67.05, "volume": 1715560.0}, {"date": "2021-12-08", "close": 67.68, "volume": 1561242.0}, {"date": "2021-12-09", "close": 67.06, "volume": 680006.0}, {"date": "2021-12-10", "close": 67.21, "volume": 1136091.0}, {"date": "2021-12-13", "close": 66.95, "volume": 880293.0}, {"date": "2021-12-14", "close": 66.96, "volume": 1155883.0}, {"date": "2021-12-15", "close": 68.06, "volume": 1586605.0}, {"date": "2021-12-16", "close": 67.24, "volume": 1158227.0}, {"date": "2021-12-17", "close": 65.87, "volume": 3168477.0}, {"date": "2021-12-20", "close": 65.95, "volume": 1669511.0}, {"date": "2021-12-21", "close": 66.49, "volume": 1090833.0}, {"date": "2021-12-22", "close": 67.57, "volume": 749285.0}, {"date": "2021-12-23", "close": 68.03, "volume": 661524.0}, {"date": "2021-12-27", "close": 69.46, "volume": 514434.0}, {"date": "2021-12-28", "close": 69.34, "volume": 590773.0}, {"date": "2021-12-29", "close": 69.83, "volume": 523394.0}, {"date": "2021-12-30", "close": 69.81, "volume": 701176.0}, {"date": "2021-12-31", "close": 70.28, "volume": 938341.0}, {"date": "2022-01-03", "close": 68.79, "volume": 1543509.0}, {"date": "2022-01-04", "close": 69.12, "volume": 1600683.0}, {"date": "2022-01-05", "close": 67.45, "volume": 1669327.0}, {"date": "2022-01-06", "close": 68.54, "volume": 1207163.0}, {"date": "2022-01-07", "close": 68.6, "volume": 2321362.0}, {"date": "2022-01-10", "close": 68.08, "volume": 1263882.0}, {"date": "2022-01-11", "close": 68.35, "volume": 1247037.0}, {"date": "2022-01-12", "close": 69.43, "volume": 1430199.0}, {"date": "2022-01-13", "close": 68.58, "volume": 1103005.0}, {"date": "2022-01-14", "close": 67.05, "volume": 1948971.0}, {"date": "2022-01-18", "close": 65.96, "volume": 1724246.0}, {"date": "2022-01-19", "close": 64.63, "volume": 1633304.0}, {"date": "2022-01-20", "close": 64.24, "volume": 1428849.0}, {"date": "2022-01-21", "close": 63.13, "volume": 1799027.0}, {"date": "2022-01-24", "close": 64.61, "volume": 2441575.0}, {"date": "2022-01-25", "close": 64.42, "volume": 3269046.0}, {"date": "2022-01-26", "close": 63.25, "volume": 2021014.0}, {"date": "2022-01-27", "close": 61.97, "volume": 2698687.0}, {"date": "2022-01-28", "close": 64.38, "volume": 2101325.0}, {"date": "2022-01-31", "close": 66.28, "volume": 6616592.0}, {"date": "2022-02-01", "close": 66.67, "volume": 2182413.0}, {"date": "2022-02-02", "close": 68.08, "volume": 2066317.0}, {"date": "2022-02-03", "close": 66.64, "volume": 1524827.0}, {"date": "2022-02-04", "close": 67.53, "volume": 1216837.0}, {"date": "2022-02-07", "close": 67.6, "volume": 1935071.0}, {"date": "2022-02-08", "close": 68.03, "volume": 1464814.0}, {"date": "2022-02-09", "close": 70.02, "volume": 1358587.0}, {"date": "2022-02-10", "close": 69.1, "volume": 2943286.0}, {"date": "2022-02-11", "close": 66.91, "volume": 1919936.0}, {"date": "2022-02-14", "close": 65.98, "volume": 1618958.0}, {"date": "2022-02-15", "close": 66.58, "volume": 1094663.0}, {"date": "2022-02-16", "close": 66.61, "volume": 974965.0}, {"date": "2022-02-17", "close": 65.63, "volume": 1597013.0}, {"date": "2022-02-18", "close": 66.14, "volume": 1806691.0}, {"date": "2022-02-22", "close": 65.68, "volume": 1689662.0}, {"date": "2022-02-23", "close": 64.23, "volume": 1341299.0}, {"date": "2022-02-24", "close": 66.15, "volume": 2108054.0}, {"date": "2022-02-25", "close": 67.59, "volume": 2262671.0}, {"date": "2022-02-28", "close": 67.61, "volume": 2465679.0}, {"date": "2022-03-01", "close": 66.87, "volume": 2225093.0}, {"date": "2022-03-02", "close": 67.71, "volume": 1426607.0}, {"date": "2022-03-03", "close": 68.11, "volume": 1349598.0}, {"date": "2022-03-04", "close": 68.41, "volume": 1074840.0}, {"date": "2022-03-07", "close": 66.23, "volume": 1548883.0}, {"date": "2022-03-08", "close": 61.13, "volume": 4909286.0}, {"date": "2022-03-09", "close": 63.54, "volume": 2700388.0}, {"date": "2022-03-10", "close": 63.18, "volume": 2235413.0}, {"date": "2022-03-11", "close": 62.71, "volume": 1404033.0}, {"date": "2022-03-14", "close": 63.56, "volume": 1117608.0}, {"date": "2022-03-15", "close": 65.98, "volume": 2258081.0}, {"date": "2022-03-16", "close": 66.88, "volume": 1883721.0}, {"date": "2022-03-17", "close": 68.03, "volume": 1815323.0}, {"date": "2022-03-18", "close": 69.59, "volume": 2982653.0}, {"date": "2022-03-21", "close": 69.51, "volume": 1937894.0}, {"date": "2022-03-22", "close": 69.21, "volume": 2653734.0}, {"date": "2022-03-23", "close": 68.68, "volume": 1832759.0}, {"date": "2022-03-24", "close": 68.99, "volume": 1575987.0}, {"date": "2022-03-25", "close": 70.37, "volume": 1558165.0}, {"date": "2022-03-28", "close": 72.11, "volume": 1687374.0}, {"date": "2022-03-29", "close": 72.48, "volume": 1178716.0}, {"date": "2022-03-30", "close": 72.71, "volume": 1109029.0}, {"date": "2022-03-31", "close": 72.27, "volume": 2290238.0}, {"date": "2022-04-01", "close": 72.56, "volume": 1785983.0}, {"date": "2022-04-04", "close": 72.2, "volume": 1266287.0}, {"date": "2022-04-05", "close": 72.36, "volume": 1057193.0}, {"date": "2022-04-06", "close": 72.88, "volume": 1220644.0}, {"date": "2022-04-07", "close": 73.4, "volume": 1489777.0}, {"date": "2022-04-08", "close": 72.96, "volume": 930509.0}, {"date": "2022-04-11", "close": 72.51, "volume": 1067792.0}, {"date": "2022-04-12", "close": 71.94, "volume": 945435.0}, {"date": "2022-04-13", "close": 71.85, "volume": 1163669.0}, {"date": "2022-04-14", "close": 71.26, "volume": 951736.0}, {"date": "2022-04-18", "close": 69.92, "volume": 1767387.0}, {"date": "2022-04-19", "close": 70.16, "volume": 1553690.0}, {"date": "2022-04-20", "close": 71.06, "volume": 1708018.0}, {"date": "2022-04-21", "close": 70.68, "volume": 1645919.0}, {"date": "2022-04-22", "close": 67.73, "volume": 1370646.0}, {"date": "2022-04-25", "close": 68.45, "volume": 1734144.0}, {"date": "2022-04-26", "close": 65.68, "volume": 2471527.0}, {"date": "2022-04-27", "close": 64.71, "volume": 2062675.0}, {"date": "2022-04-28", "close": 65.77, "volume": 1901351.0}, {"date": "2022-04-29", "close": 61.98, "volume": 3801190.0}, {"date": "2022-05-02", "close": 60.08, "volume": 3251930.0}, {"date": "2022-05-03", "close": 59.96, "volume": 2099044.0}, {"date": "2022-05-04", "close": 61.51, "volume": 2328782.0}, {"date": "2022-05-05", "close": 58.96, "volume": 1538222.0}, {"date": "2022-05-06", "close": 58.24, "volume": 1880368.0}, {"date": "2022-05-09", "close": 56.58, "volume": 2037679.0}, {"date": "2022-05-10", "close": 57.55, "volume": 2949254.0}, {"date": "2022-05-11", "close": 56.09, "volume": 2079256.0}, {"date": "2022-05-12", "close": 56.06, "volume": 2142838.0}, {"date": "2022-05-13", "close": 57.9, "volume": 1822559.0}, {"date": "2022-05-16", "close": 57.46, "volume": 1521414.0}, {"date": "2022-05-17", "close": 58.28, "volume": 1836450.0}, {"date": "2022-05-18", "close": 55.26, "volume": 1612888.0}, {"date": "2022-05-19", "close": 54.71, "volume": 3081399.0}, {"date": "2022-05-20", "close": 55.0, "volume": 5480465.0}, {"date": "2022-05-23", "close": 55.97, "volume": 2291155.0}, {"date": "2022-05-24", "close": 55.96, "volume": 1830279.0}, {"date": "2022-05-25", "close": 56.18, "volume": 2386192.0}, {"date": "2022-05-26", "close": 58.1, "volume": 2128307.0}, {"date": "2022-05-27", "close": 59.95, "volume": 2452293.0}, {"date": "2022-05-31", "close": 59.37, "volume": 8115632.0}, {"date": "2022-06-01", "close": 58.01, "volume": 1359045.0}, {"date": "2022-06-02", "close": 59.61, "volume": 1310617.0}, {"date": "2022-06-03", "close": 58.74, "volume": 1041414.0}, {"date": "2022-06-06", "close": 58.92, "volume": 1654424.0}, {"date": "2022-06-07", "close": 59.25, "volume": 978164.0}, {"date": "2022-06-08", "close": 58.44, "volume": 924410.0}, {"date": "2022-06-09", "close": 56.84, "volume": 1058211.0}, {"date": "2022-06-10", "close": 55.75, "volume": 1236856.0}, {"date": "2022-06-13", "close": 54.49, "volume": 1227285.0}, {"date": "2022-06-14", "close": 54.66, "volume": 1372214.0}, {"date": "2022-06-15", "close": 54.94, "volume": 1086085.0}, {"date": "2022-06-16", "close": 53.28, "volume": 1796292.0}, {"date": "2022-06-17", "close": 53.5, "volume": 2002599.0}, {"date": "2022-06-21", "close": 54.87, "volume": 1358748.0}, {"date": "2022-06-22", "close": 55.49, "volume": 1342400.0}, {"date": "2022-06-23", "close": 57.29, "volume": 1578937.0}, {"date": "2022-06-24", "close": 59.06, "volume": 1377714.0}, {"date": "2022-06-27", "close": 59.02, "volume": 1253491.0}, {"date": "2022-06-28", "close": 57.71, "volume": 1061108.0}, {"date": "2022-06-29", "close": 58.0, "volume": 1659998.0}, {"date": "2022-06-30", "close": 58.34, "volume": 1606615.0}, {"date": "2022-07-01", "close": 59.33, "volume": 1434760.0}, {"date": "2022-07-05", "close": 59.9, "volume": 2447322.0}, {"date": "2022-07-06", "close": 60.42, "volume": 1209398.0}, {"date": "2022-07-07", "close": 60.45, "volume": 1238475.0}, {"date": "2022-07-08", "close": 60.08, "volume": 992408.0}, {"date": "2022-07-11", "close": 59.65, "volume": 606346.0}, {"date": "2022-07-12", "close": 59.04, "volume": 1000189.0}, {"date": "2022-07-13", "close": 58.89, "volume": 853568.0}, {"date": "2022-07-14", "close": 58.3, "volume": 792282.0}, {"date": "2022-07-15", "close": 59.31, "volume": 1065377.0}, {"date": "2022-07-18", "close": 58.76, "volume": 1227998.0}, {"date": "2022-07-19", "close": 60.85, "volume": 1463901.0}, {"date": "2022-07-20", "close": 60.68, "volume": 1447198.0}, {"date": "2022-07-21", "close": 62.36, "volume": 1010566.0}, {"date": "2022-07-22", "close": 61.97, "volume": 938148.0}, {"date": "2022-07-25", "close": 62.39, "volume": 1036901.0}, {"date": "2022-07-26", "close": 61.69, "volume": 1347419.0}, {"date": "2022-07-27", "close": 63.08, "volume": 1036150.0}, {"date": "2022-07-28", "close": 64.38, "volume": 1275043.0}, {"date": "2022-07-29", "close": 65.1, "volume": 1308687.0}, {"date": "2022-08-01", "close": 63.18, "volume": 1040509.0}, {"date": "2022-08-02", "close": 62.88, "volume": 915006.0}, {"date": "2022-08-03", "close": 64.29, "volume": 672556.0}, {"date": "2022-08-04", "close": 64.31, "volume": 1143506.0}, {"date": "2022-08-05", "close": 64.9, "volume": 563787.0}, {"date": "2022-08-08", "close": 65.28, "volume": 692272.0}, {"date": "2022-08-09", "close": 65.52, "volume": 800574.0}, {"date": "2022-08-10", "close": 66.37, "volume": 1240034.0}, {"date": "2022-08-11", "close": 66.54, "volume": 737523.0}, {"date": "2022-08-12", "close": 67.55, "volume": 1393144.0}, {"date": "2022-08-15", "close": 67.99, "volume": 784781.0}, {"date": "2022-08-16", "close": 68.14, "volume": 713967.0}, {"date": "2022-08-17", "close": 67.94, "volume": 614298.0}, {"date": "2022-08-18", "close": 67.81, "volume": 1668705.0}, {"date": "2022-08-19", "close": 67.27, "volume": 916036.0}, {"date": "2022-08-22", "close": 65.93, "volume": 864137.0}, {"date": "2022-08-23", "close": 65.05, "volume": 633306.0}, {"date": "2022-08-24", "close": 65.35, "volume": 816857.0}, {"date": "2022-08-25", "close": 66.57, "volume": 712839.0}, {"date": "2022-08-26", "close": 65.09, "volume": 624950.0}, {"date": "2022-08-29", "close": 64.37, "volume": 990089.0}, {"date": "2022-08-30", "close": 63.8, "volume": 636113.0}, {"date": "2022-08-31", "close": 63.04, "volume": 1084481.0}, {"date": "2022-09-01", "close": 63.66, "volume": 984694.0}, {"date": "2022-09-02", "close": 62.89, "volume": 758542.0}, {"date": "2022-09-06", "close": 63.36, "volume": 817583.0}, {"date": "2022-09-07", "close": 65.26, "volume": 890156.0}, {"date": "2022-09-08", "close": 65.55, "volume": 620484.0}, {"date": "2022-09-09", "close": 65.41, "volume": 941256.0}, {"date": "2022-09-12", "close": 65.3, "volume": 941356.0}, {"date": "2022-09-13", "close": 62.76, "volume": 1078709.0}, {"date": "2022-09-14", "close": 62.52, "volume": 2608958.0}, {"date": "2022-09-15", "close": 61.49, "volume": 2335978.0}, {"date": "2022-09-16", "close": 61.54, "volume": 3976754.0}, {"date": "2022-09-19", "close": 61.75, "volume": 2024595.0}, {"date": "2022-09-20", "close": 61.44, "volume": 1845649.0}, {"date": "2022-09-21", "close": 60.4, "volume": 1039698.0}, {"date": "2022-09-22", "close": 59.24, "volume": 1491029.0}, {"date": "2022-09-23", "close": 58.92, "volume": 1469727.0}, {"date": "2022-09-26", "close": 58.62, "volume": 1548951.0}, {"date": "2022-09-27", "close": 59.45, "volume": 2008654.0}, {"date": "2022-09-28", "close": 60.24, "volume": 1393234.0}, {"date": "2022-09-29", "close": 60.89, "volume": 2034487.0}, {"date": "2022-09-30", "close": 60.48, "volume": 1825141.0}, {"date": "2022-10-03", "close": 62.04, "volume": 1643992.0}, {"date": "2022-10-04", "close": 63.3, "volume": 1090282.0}, {"date": "2022-10-05", "close": 63.71, "volume": 914869.0}, {"date": "2022-10-06", "close": 62.65, "volume": 1049395.0}, {"date": "2022-10-07", "close": 61.22, "volume": 1114565.0}, {"date": "2022-10-10", "close": 62.07, "volume": 807429.0}, {"date": "2022-10-11", "close": 61.96, "volume": 1286080.0}, {"date": "2022-10-12", "close": 60.68, "volume": 1287038.0}, {"date": "2022-10-13", "close": 62.56, "volume": 1723592.0}, {"date": "2022-10-14", "close": 59.48, "volume": 1645695.0}, {"date": "2022-10-17", "close": 61.29, "volume": 1787403.0}, {"date": "2022-10-18", "close": 62.16, "volume": 1243608.0}, {"date": "2022-10-19", "close": 62.9, "volume": 1598395.0}, {"date": "2022-10-20", "close": 60.89, "volume": 1120439.0}, {"date": "2022-10-21", "close": 61.53, "volume": 2300380.0}, {"date": "2022-10-24", "close": 63.08, "volume": 1482474.0}, {"date": "2022-10-25", "close": 55.1, "volume": 6772895.0}, {"date": "2022-10-26", "close": 55.95, "volume": 3455718.0}, {"date": "2022-10-27", "close": 56.7, "volume": 1613765.0}, {"date": "2022-10-28", "close": 58.64, "volume": 1301759.0}, {"date": "2022-10-31", "close": 58.79, "volume": 1933415.0}, {"date": "2022-11-01", "close": 58.65, "volume": 1001207.0}, {"date": "2022-11-02", "close": 57.14, "volume": 1415800.0}, {"date": "2022-11-03", "close": 56.54, "volume": 1046598.0}, {"date": "2022-11-04", "close": 55.77, "volume": 2228229.0}, {"date": "2022-11-07", "close": 56.02, "volume": 1103901.0}, {"date": "2022-11-08", "close": 56.45, "volume": 955259.0}, {"date": "2022-11-09", "close": 55.73, "volume": 577530.0}, {"date": "2022-11-10", "close": 58.69, "volume": 1353831.0}, {"date": "2022-11-11", "close": 56.67, "volume": 1281182.0}, {"date": "2022-11-14", "close": 55.64, "volume": 1429830.0}, {"date": "2022-11-15", "close": 55.8, "volume": 1109680.0}, {"date": "2022-11-16", "close": 56.85, "volume": 1106433.0}, {"date": "2022-11-17", "close": 56.39, "volume": 954282.0}, {"date": "2022-11-18", "close": 56.94, "volume": 1464914.0}, {"date": "2022-11-21", "close": 58.0, "volume": 904327.0}, {"date": "2022-11-22", "close": 57.93, "volume": 1173582.0}, {"date": "2022-11-23", "close": 58.63, "volume": 811168.0}, {"date": "2022-11-25", "close": 59.26, "volume": 472452.0}, {"date": "2022-11-28", "close": 57.89, "volume": 848639.0}, {"date": "2022-11-29", "close": 57.36, "volume": 693775.0}, {"date": "2022-11-30", "close": 59.59, "volume": 2010731.0}, {"date": "2022-12-01", "close": 58.92, "volume": 1160454.0}, {"date": "2022-12-02", "close": 59.52, "volume": 959909.0}, {"date": "2022-12-05", "close": 59.05, "volume": 1196534.0}, {"date": "2022-12-06", "close": 57.97, "volume": 1027323.0}, {"date": "2022-12-07", "close": 57.32, "volume": 1001405.0}, {"date": "2022-12-08", "close": 57.77, "volume": 1211324.0}, {"date": "2022-12-09", "close": 57.5, "volume": 907633.0}, {"date": "2022-12-12", "close": 58.01, "volume": 965460.0}, {"date": "2022-12-13", "close": 58.91, "volume": 1416059.0}, {"date": "2022-12-14", "close": 58.17, "volume": 1022384.0}, {"date": "2022-12-15", "close": 56.58, "volume": 890600.0}, {"date": "2022-12-16", "close": 55.5, "volume": 2253022.0}, {"date": "2022-12-19", "close": 55.41, "volume": 1012028.0}, {"date": "2022-12-20", "close": 55.53, "volume": 822263.0}, {"date": "2022-12-21", "close": 56.98, "volume": 828125.0}, {"date": "2022-12-22", "close": 56.65, "volume": 1202409.0}, {"date": "2022-12-23", "close": 56.94, "volume": 766896.0}, {"date": "2022-12-27", "close": 57.36, "volume": 784922.0}, {"date": "2022-12-28", "close": 56.57, "volume": 677008.0}, {"date": "2022-12-29", "close": 57.65, "volume": 728345.0}, {"date": "2022-12-30", "close": 56.97, "volume": 665609.0}, {"date": "2023-01-03", "close": 56.65, "volume": 1162348.0}, {"date": "2023-01-04", "close": 57.6, "volume": 1305785.0}, {"date": "2023-01-05", "close": 57.08, "volume": 1299391.0}, {"date": "2023-01-06", "close": 58.83, "volume": 727867.0}, {"date": "2023-01-09", "close": 58.84, "volume": 957699.0}, {"date": "2023-01-10", "close": 59.87, "volume": 798361.0}, {"date": "2023-01-11", "close": 61.69, "volume": 1398596.0}, {"date": "2023-01-12", "close": 61.66, "volume": 1197692.0}, {"date": "2023-01-13", "close": 61.27, "volume": 669894.0}, {"date": "2023-01-17", "close": 61.18, "volume": 988004.0}, {"date": "2023-01-18", "close": 60.63, "volume": 986244.0}, {"date": "2023-01-19", "close": 60.25, "volume": 897183.0}, {"date": "2023-01-20", "close": 61.72, "volume": 1280688.0}, {"date": "2023-01-23", "close": 61.96, "volume": 1589072.0}, {"date": "2023-01-24", "close": 58.71, "volume": 2645044.0}, {"date": "2023-01-25", "close": 58.96, "volume": 2003283.0}, {"date": "2023-01-26", "close": 58.36, "volume": 1520331.0}, {"date": "2023-01-27", "close": 57.6, "volume": 1495212.0}, {"date": "2023-01-30", "close": 57.46, "volume": 1244393.0}, {"date": "2023-01-31", "close": 58.56, "volume": 2631673.0}, {"date": "2023-02-01", "close": 58.4, "volume": 1467991.0}, {"date": "2023-02-02", "close": 58.66, "volume": 1472338.0}, {"date": "2023-02-03", "close": 58.39, "volume": 1256023.0}, {"date": "2023-02-06", "close": 59.01, "volume": 949531.0}, {"date": "2023-02-07", "close": 59.97, "volume": 1247946.0}, {"date": "2023-02-08", "close": 58.96, "volume": 873491.0}, {"date": "2023-02-09", "close": 58.31, "volume": 1064090.0}, {"date": "2023-02-10", "close": 58.25, "volume": 756855.0}, {"date": "2023-02-13", "close": 58.47, "volume": 691527.0}, {"date": "2023-02-14", "close": 57.26, "volume": 1070432.0}, {"date": "2023-02-15", "close": 57.92, "volume": 655514.0}, {"date": "2023-02-16", "close": 57.37, "volume": 591130.0}, {"date": "2023-02-17", "close": 57.67, "volume": 884932.0}, {"date": "2023-02-21", "close": 56.25, "volume": 773068.0}, {"date": "2023-02-22", "close": 56.48, "volume": 851387.0}, {"date": "2023-02-23", "close": 56.46, "volume": 518331.0}, {"date": "2023-02-24", "close": 56.47, "volume": 618100.0}, {"date": "2023-02-27", "close": 55.96, "volume": 712278.0}, {"date": "2023-02-28", "close": 56.07, "volume": 1615769.0}, {"date": "2023-03-01", "close": 56.01, "volume": 1279479.0}, {"date": "2023-03-02", "close": 56.15, "volume": 805997.0}, {"date": "2023-03-03", "close": 56.76, "volume": 669923.0}, {"date": "2023-03-06", "close": 57.0, "volume": 914484.0}, {"date": "2023-03-07", "close": 56.02, "volume": 825685.0}, {"date": "2023-03-08", "close": 56.88, "volume": 1336629.0}, {"date": "2023-03-09", "close": 55.43, "volume": 1323929.0}, {"date": "2023-03-10", "close": 54.92, "volume": 1363091.0}, {"date": "2023-03-13", "close": 54.07, "volume": 1346858.0}, {"date": "2023-03-14", "close": 55.04, "volume": 1478109.0}, {"date": "2023-03-15", "close": 53.43, "volume": 1502492.0}, {"date": "2023-03-16", "close": 55.11, "volume": 1380916.0}, {"date": "2023-03-17", "close": 53.8, "volume": 2966086.0}, {"date": "2023-03-20", "close": 54.35, "volume": 1630838.0}, {"date": "2023-03-21", "close": 55.79, "volume": 1277492.0}, {"date": "2023-03-22", "close": 54.88, "volume": 1246460.0}, {"date": "2023-03-23", "close": 55.06, "volume": 948068.0}, {"date": "2023-03-24", "close": 55.36, "volume": 928984.0}, {"date": "2023-03-27", "close": 55.79, "volume": 862677.0}, {"date": "2023-03-28", "close": 55.78, "volume": 789046.0}, {"date": "2023-03-29", "close": 56.42, "volume": 819660.0}, {"date": "2023-03-30", "close": 56.62, "volume": 878009.0}, {"date": "2023-03-31", "close": 57.42, "volume": 852585.0}, {"date": "2023-04-03", "close": 57.65, "volume": 1115557.0}, {"date": "2023-04-04", "close": 57.79, "volume": 1020007.0}, {"date": "2023-04-05", "close": 58.84, "volume": 1071243.0}, {"date": "2023-04-06", "close": 59.14, "volume": 799305.0}, {"date": "2023-04-10", "close": 58.42, "volume": 801932.0}, {"date": "2023-04-11", "close": 58.91, "volume": 756048.0}, {"date": "2023-04-12", "close": 58.48, "volume": 1529592.0}, {"date": "2023-04-13", "close": 58.96, "volume": 925647.0}, {"date": "2023-04-14", "close": 58.77, "volume": 721209.0}, {"date": "2023-04-17", "close": 59.81, "volume": 1954236.0}, {"date": "2023-04-18", "close": 60.35, "volume": 1873680.0}, {"date": "2023-04-19", "close": 60.39, "volume": 1198291.0}, {"date": "2023-04-20", "close": 60.85, "volume": 1302898.0}, {"date": "2023-04-21", "close": 61.4, "volume": 8431400.0}, {"date": "2023-04-24", "close": 61.06, "volume": 1447619.0}, {"date": "2023-04-25", "close": 63.01, "volume": 2645730.0}, {"date": "2023-04-26", "close": 62.82, "volume": 1738618.0}, {"date": "2023-04-27", "close": 64.04, "volume": 1549681.0}, {"date": "2023-04-28", "close": 64.39, "volume": 1729819.0}, {"date": "2023-05-01", "close": 65.83, "volume": 2168286.0}, {"date": "2023-05-02", "close": 64.92, "volume": 1640806.0}, {"date": "2023-05-03", "close": 64.7, "volume": 1094040.0}, {"date": "2023-05-04", "close": 64.11, "volume": 1017857.0}, {"date": "2023-05-05", "close": 65.31, "volume": 985358.0}, {"date": "2023-05-08", "close": 65.75, "volume": 823411.0}, {"date": "2023-05-09", "close": 65.57, "volume": 697479.0}, {"date": "2023-05-10", "close": 65.59, "volume": 795340.0}, {"date": "2023-05-11", "close": 65.66, "volume": 718412.0}, {"date": "2023-05-12", "close": 65.68, "volume": 589649.0}, {"date": "2023-05-15", "close": 65.87, "volume": 619576.0}, {"date": "2023-05-16", "close": 65.71, "volume": 1043988.0}, {"date": "2023-05-17", "close": 65.36, "volume": 794475.0}, {"date": "2023-05-18", "close": 66.27, "volume": 921953.0}, {"date": "2023-05-19", "close": 66.36, "volume": 1052357.0}, {"date": "2023-05-22", "close": 65.71, "volume": 1007915.0}, {"date": "2023-05-23", "close": 63.2, "volume": 1232254.0}, {"date": "2023-05-24", "close": 63.09, "volume": 1143055.0}, {"date": "2023-05-25", "close": 63.09, "volume": 782101.0}, {"date": "2023-05-26", "close": 62.87, "volume": 986316.0}, {"date": "2023-05-30", "close": 62.98, "volume": 1128881.0}, {"date": "2023-05-31", "close": 62.33, "volume": 1709189.0}, {"date": "2023-06-01", "close": 62.75, "volume": 738827.0}, {"date": "2023-06-02", "close": 63.79, "volume": 900881.0}, {"date": "2023-06-05", "close": 63.68, "volume": 759253.0}, {"date": "2023-06-06", "close": 63.79, "volume": 663809.0}, {"date": "2023-06-07", "close": 63.44, "volume": 1078826.0}, {"date": "2023-06-08", "close": 63.86, "volume": 1163522.0}, {"date": "2023-06-09", "close": 64.03, "volume": 882776.0}, {"date": "2023-06-12", "close": 64.31, "volume": 827599.0}, {"date": "2023-06-13", "close": 64.5, "volume": 1215422.0}, {"date": "2023-06-14", "close": 64.6, "volume": 910809.0}, {"date": "2023-06-15", "close": 66.05, "volume": 1196154.0}, {"date": "2023-06-16", "close": 66.25, "volume": 1947887.0}, {"date": "2023-06-20", "close": 66.05, "volume": 1180146.0}, {"date": "2023-06-21", "close": 66.4, "volume": 1253941.0}, {"date": "2023-06-22", "close": 66.01, "volume": 932952.0}, {"date": "2023-06-23", "close": 66.43, "volume": 3541599.0}, {"date": "2023-06-26", "close": 66.41, "volume": 1003059.0}, {"date": "2023-06-27", "close": 66.82, "volume": 1254031.0}, {"date": "2023-06-28", "close": 66.8, "volume": 996140.0}, {"date": "2023-06-29", "close": 67.69, "volume": 1205023.0}, {"date": "2023-06-30", "close": 68.84, "volume": 1373457.0}, {"date": "2023-07-03", "close": 67.42, "volume": 924045.0}, {"date": "2023-07-05", "close": 67.42, "volume": 1168030.0}, {"date": "2023-07-06", "close": 67.35, "volume": 1794630.0}, {"date": "2023-07-07", "close": 67.8, "volume": 1375056.0}, {"date": "2023-07-10", "close": 68.67, "volume": 870003.0}, {"date": "2023-07-11", "close": 69.44, "volume": 1371716.0}, {"date": "2023-07-12", "close": 68.66, "volume": 1151513.0}, {"date": "2023-07-13", "close": 68.53, "volume": 939855.0}, {"date": "2023-07-14", "close": 68.72, "volume": 824001.0}, {"date": "2023-07-17", "close": 69.89, "volume": 1117301.0}, {"date": "2023-07-18", "close": 69.73, "volume": 982093.0}, {"date": "2023-07-19", "close": 69.63, "volume": 900287.0}, {"date": "2023-07-20", "close": 71.03, "volume": 914882.0}, {"date": "2023-07-21", "close": 71.2, "volume": 1661347.0}, {"date": "2023-07-24", "close": 70.63, "volume": 1624318.0}, {"date": "2023-07-25", "close": 72.47, "volume": 1557497.0}, {"date": "2023-07-26", "close": 71.65, "volume": 1255296.0}, {"date": "2023-07-27", "close": 70.56, "volume": 1010575.0}, {"date": "2023-07-28", "close": 70.59, "volume": 1011545.0}, {"date": "2023-07-31", "close": 70.45, "volume": 1177459.0}, {"date": "2023-08-01", "close": 70.0, "volume": 1661798.0}, {"date": "2023-08-02", "close": 70.72, "volume": 1301247.0}, {"date": "2023-08-03", "close": 70.62, "volume": 871136.0}, {"date": "2023-08-04", "close": 70.0, "volume": 847465.0}, {"date": "2023-08-07", "close": 71.14, "volume": 728634.0}, {"date": "2023-08-08", "close": 70.24, "volume": 1078524.0}, {"date": "2023-08-09", "close": 70.64, "volume": 753731.0}, {"date": "2023-08-10", "close": 70.44, "volume": 717675.0}, {"date": "2023-08-11", "close": 70.78, "volume": 757259.0}, {"date": "2023-08-14", "close": 71.25, "volume": 707584.0}, {"date": "2023-08-15", "close": 70.59, "volume": 794364.0}, {"date": "2023-08-16", "close": 72.33, "volume": 1366519.0}, {"date": "2023-08-17", "close": 71.26, "volume": 1468142.0}, {"date": "2023-08-18", "close": 71.39, "volume": 1178275.0}, {"date": "2023-08-21", "close": 71.64, "volume": 766756.0}, {"date": "2023-08-22", "close": 71.71, "volume": 607212.0}, {"date": "2023-08-23", "close": 72.91, "volume": 632365.0}, {"date": "2023-08-24", "close": 72.3, "volume": 911965.0}, {"date": "2023-08-25", "close": 73.07, "volume": 1024128.0}, {"date": "2023-08-28", "close": 73.23, "volume": 809164.0}, {"date": "2023-08-29", "close": 73.72, "volume": 784724.0}, {"date": "2023-08-30", "close": 74.12, "volume": 981442.0}, {"date": "2023-08-31", "close": 74.1, "volume": 1085105.0}, {"date": "2023-09-01", "close": 74.2, "volume": 595901.0}, {"date": "2023-09-05", "close": 72.5, "volume": 1117624.0}, {"date": "2023-09-06", "close": 72.73, "volume": 1325195.0}, {"date": "2023-09-07", "close": 73.99, "volume": 1319870.0}, {"date": "2023-09-08", "close": 73.12, "volume": 810117.0}, {"date": "2023-09-11", "close": 73.4, "volume": 836141.0}, {"date": "2023-09-12", "close": 73.55, "volume": 816887.0}, {"date": "2023-09-13", "close": 73.14, "volume": 940220.0}, {"date": "2023-09-14", "close": 73.28, "volume": 1559086.0}, {"date": "2023-09-15", "close": 72.63, "volume": 2727344.0}, {"date": "2023-09-18", "close": 73.33, "volume": 907576.0}, {"date": "2023-09-19", "close": 73.83, "volume": 718024.0}, {"date": "2023-09-20", "close": 73.84, "volume": 677766.0}, {"date": "2023-09-21", "close": 72.37, "volume": 1194667.0}, {"date": "2023-09-22", "close": 72.27, "volume": 826005.0}, {"date": "2023-09-25", "close": 72.1, "volume": 698076.0}, {"date": "2023-09-26", "close": 71.08, "volume": 800783.0}, {"date": "2023-09-27", "close": 70.96, "volume": 940594.0}, {"date": "2023-09-28", "close": 70.87, "volume": 1227232.0}, {"date": "2023-09-29", "close": 69.84, "volume": 1018587.0}, {"date": "2023-10-02", "close": 69.52, "volume": 1318206.0}, {"date": "2023-10-03", "close": 69.28, "volume": 856105.0}, {"date": "2023-10-04", "close": 70.38, "volume": 919114.0}, {"date": "2023-10-05", "close": 70.76, "volume": 1008792.0}, {"date": "2023-10-06", "close": 71.02, "volume": 855735.0}, {"date": "2023-10-09", "close": 71.64, "volume": 727453.0}, {"date": "2023-10-10", "close": 70.94, "volume": 1286308.0}, {"date": "2023-10-11", "close": 71.46, "volume": 1103084.0}, {"date": "2023-10-12", "close": 70.2, "volume": 1061441.0}, {"date": "2023-10-13", "close": 69.71, "volume": 1474484.0}, {"date": "2023-10-16", "close": 69.81, "volume": 1659033.0}, {"date": "2023-10-17", "close": 69.01, "volume": 2125477.0}, {"date": "2023-10-18", "close": 68.85, "volume": 1932461.0}, {"date": "2023-10-19", "close": 68.27, "volume": 1736109.0}, {"date": "2023-10-20", "close": 67.17, "volume": 5591350.0}, {"date": "2023-10-23", "close": 66.78, "volume": 1934126.0}, {"date": "2023-10-24", "close": 69.7, "volume": 2594737.0}, {"date": "2023-10-25", "close": 69.02, "volume": 2136751.0}, {"date": "2023-10-26", "close": 68.45, "volume": 1875813.0}, {"date": "2023-10-27", "close": 67.63, "volume": 1081605.0}, {"date": "2023-10-30", "close": 68.87, "volume": 1197703.0}, {"date": "2023-10-31", "close": 69.42, "volume": 2585114.0}, {"date": "2023-11-01", "close": 69.3, "volume": 1747320.0}, {"date": "2023-11-02", "close": 70.91, "volume": 1093752.0}, {"date": "2023-11-03", "close": 70.53, "volume": 2353088.0}, {"date": "2023-11-06", "close": 70.91, "volume": 1169970.0}, {"date": "2023-11-07", "close": 71.14, "volume": 1056617.0}, {"date": "2023-11-08", "close": 71.61, "volume": 1041610.0}, {"date": "2023-11-09", "close": 71.83, "volume": 766510.0}, {"date": "2023-11-10", "close": 72.85, "volume": 914004.0}, {"date": "2023-11-13", "close": 73.52, "volume": 1194662.0}, {"date": "2023-11-14", "close": 73.2, "volume": 1412393.0}, {"date": "2023-11-15", "close": 72.31, "volume": 1369791.0}, {"date": "2023-11-16", "close": 73.2, "volume": 950806.0}, {"date": "2023-11-17", "close": 73.01, "volume": 819254.0}, {"date": "2023-11-20", "close": 73.44, "volume": 1089228.0}, {"date": "2023-11-21", "close": 74.11, "volume": 953711.0}, {"date": "2023-11-22", "close": 74.54, "volume": 624237.0}, {"date": "2023-11-24", "close": 74.53, "volume": 295796.0}, {"date": "2023-11-27", "close": 74.97, "volume": 851091.0}, {"date": "2023-11-28", "close": 73.42, "volume": 850734.0}, {"date": "2023-11-29", "close": 72.97, "volume": 908198.0}, {"date": "2023-11-30", "close": 74.74, "volume": 1385371.0}, {"date": "2023-12-01", "close": 74.14, "volume": 986915.0}, {"date": "2023-12-04", "close": 74.5, "volume": 1123195.0}, {"date": "2023-12-05", "close": 74.05, "volume": 787886.0}, {"date": "2023-12-06", "close": 73.92, "volume": 851464.0}, {"date": "2023-12-07", "close": 73.78, "volume": 759863.0}, {"date": "2023-12-08", "close": 74.15, "volume": 821369.0}, {"date": "2023-12-11", "close": 74.99, "volume": 1258983.0}, {"date": "2023-12-12", "close": 75.75, "volume": 1176169.0}, {"date": "2023-12-13", "close": 75.77, "volume": 972150.0}, {"date": "2023-12-14", "close": 71.96, "volume": 2904567.0}, {"date": "2023-12-15", "close": 69.47, "volume": 3319631.0}, {"date": "2023-12-18", "close": 71.03, "volume": 1906627.0}, {"date": "2023-12-19", "close": 70.93, "volume": 1627049.0}, {"date": "2023-12-20", "close": 69.67, "volume": 1168726.0}, {"date": "2023-12-21", "close": 70.41, "volume": 1234974.0}, {"date": "2023-12-22", "close": 70.48, "volume": 824106.0}, {"date": "2023-12-26", "close": 70.36, "volume": 876588.0}, {"date": "2023-12-27", "close": 70.6, "volume": 854402.0}, {"date": "2023-12-28", "close": 70.92, "volume": 712628.0}, {"date": "2023-12-29", "close": 71.11, "volume": 1043136.0}, {"date": "2024-01-02", "close": 70.75, "volume": 1231477.0}, {"date": "2024-01-03", "close": 69.45, "volume": 2041656.0}, {"date": "2024-01-04", "close": 70.48, "volume": 1401721.0}, {"date": "2024-01-05", "close": 69.6, "volume": 1737209.0}, {"date": "2024-01-08", "close": 72.19, "volume": 1493947.0}, {"date": "2024-01-09", "close": 71.87, "volume": 1200644.0}, {"date": "2024-01-10", "close": 72.94, "volume": 1026823.0}, {"date": "2024-01-11", "close": 72.85, "volume": 1050627.0}, {"date": "2024-01-12", "close": 74.48, "volume": 2389760.0}, {"date": "2024-01-16", "close": 74.55, "volume": 2453754.0}, {"date": "2024-01-17", "close": 74.47, "volume": 1749785.0}, {"date": "2024-01-18", "close": 74.15, "volume": 2450561.0}, {"date": "2024-01-19", "close": 74.83, "volume": 1996658.0}, {"date": "2024-01-22", "close": 75.29, "volume": 2035395.0}, {"date": "2024-01-23", "close": 78.91, "volume": 2822520.0}, {"date": "2024-01-24", "close": 77.6, "volume": 1745109.0}, {"date": "2024-01-25", "close": 77.19, "volume": 1834563.0}, {"date": "2024-01-26", "close": 76.88, "volume": 1197364.0}, {"date": "2024-01-29", "close": 77.08, "volume": 1613972.0}, {"date": "2024-01-30", "close": 78.3, "volume": 1369222.0}, {"date": "2024-01-31", "close": 77.56, "volume": 1667088.0}, {"date": "2024-02-01", "close": 77.79, "volume": 1345994.0}, {"date": "2024-02-02", "close": 77.69, "volume": 1090459.0}, {"date": "2024-02-05", "close": 77.59, "volume": 1041864.0}, {"date": "2024-02-06", "close": 78.41, "volume": 1378795.0}, {"date": "2024-02-07", "close": 78.93, "volume": 1007147.0}, {"date": "2024-02-08", "close": 79.95, "volume": 1506918.0}, {"date": "2024-02-09", "close": 81.0, "volume": 1243311.0}, {"date": "2024-02-12", "close": 80.94, "volume": 1359050.0}, {"date": "2024-02-13", "close": 80.95, "volume": 1143041.0}, {"date": "2024-02-14", "close": 82.2, "volume": 1190366.0}, {"date": "2024-02-15", "close": 82.73, "volume": 1462487.0}, {"date": "2024-02-16", "close": 82.69, "volume": 2442052.0}, {"date": "2024-02-20", "close": 82.7, "volume": 1515943.0}, {"date": "2024-02-21", "close": 82.84, "volume": 964129.0}, {"date": "2024-02-22", "close": 84.12, "volume": 888609.0}, {"date": "2024-02-23", "close": 84.24, "volume": 860124.0}, {"date": "2024-02-26", "close": 84.05, "volume": 808417.0}, {"date": "2024-02-27", "close": 84.11, "volume": 944247.0}, {"date": "2024-02-28", "close": 84.78, "volume": 815282.0}, {"date": "2024-02-29", "close": 84.21, "volume": 1674240.0}, {"date": "2024-03-01", "close": 83.74, "volume": 883561.0}, {"date": "2024-03-04", "close": 83.95, "volume": 750747.0}, {"date": "2024-03-05", "close": 84.1, "volume": 978934.0}, {"date": "2024-03-06", "close": 85.11, "volume": 1056813.0}, {"date": "2024-03-07", "close": 85.85, "volume": 1369655.0}, {"date": "2024-03-08", "close": 85.19, "volume": 1150095.0}, {"date": "2024-03-11", "close": 84.88, "volume": 1066413.0}, {"date": "2024-03-12", "close": 85.9, "volume": 925745.0}, {"date": "2024-03-13", "close": 85.51, "volume": 1102354.0}, {"date": "2024-03-14", "close": 84.99, "volume": 1163340.0}, {"date": "2024-03-15", "close": 84.94, "volume": 1872313.0}, {"date": "2024-03-18", "close": 85.01, "volume": 849480.0}, {"date": "2024-03-19", "close": 85.48, "volume": 801641.0}, {"date": "2024-03-20", "close": 86.7, "volume": 1005824.0}, {"date": "2024-03-21", "close": 86.04, "volume": 1174624.0}, {"date": "2024-03-22", "close": 86.0, "volume": 909792.0}, {"date": "2024-03-25", "close": 85.9, "volume": 580200.0}, {"date": "2024-03-26", "close": 86.42, "volume": 1032432.0}, {"date": "2024-03-27", "close": 87.26, "volume": 1113506.0}, {"date": "2024-03-28", "close": 87.54, "volume": 1072320.0}, {"date": "2024-04-01", "close": 86.32, "volume": 951994.0}, {"date": "2024-04-02", "close": 85.51, "volume": 1212111.0}, {"date": "2024-04-03", "close": 85.49, "volume": 1256772.0}, {"date": "2024-04-04", "close": 83.94, "volume": 1456070.0}, {"date": "2024-04-05", "close": 85.15, "volume": 1216569.0}, {"date": "2024-04-08", "close": 85.51, "volume": 1512893.0}, {"date": "2024-04-09", "close": 84.56, "volume": 1191435.0}, {"date": "2024-04-10", "close": 83.6, "volume": 1228093.0}, {"date": "2024-04-11", "close": 82.65, "volume": 1138698.0}, {"date": "2024-04-12", "close": 81.9, "volume": 1327838.0}, {"date": "2024-04-15", "close": 81.03, "volume": 1661814.0}, {"date": "2024-04-16", "close": 80.92, "volume": 1111098.0}, {"date": "2024-04-17", "close": 80.62, "volume": 1016314.0}, {"date": "2024-04-18", "close": 81.13, "volume": 1338806.0}, {"date": "2024-04-19", "close": 82.17, "volume": 1405884.0}, {"date": "2024-04-22", "close": 82.5, "volume": 1546353.0}, {"date": "2024-04-23", "close": 82.93, "volume": 1902841.0}, {"date": "2024-04-24", "close": 82.13, "volume": 1520932.0}, {"date": "2024-04-25", "close": 82.28, "volume": 1608786.0}, {"date": "2024-04-26", "close": 81.46, "volume": 1710291.0}, {"date": "2024-04-29", "close": 81.54, "volume": 1167546.0}, {"date": "2024-04-30", "close": 81.54, "volume": 1918723.0}, {"date": "2024-05-01", "close": 82.7, "volume": 1332350.0}, {"date": "2024-05-02", "close": 82.85, "volume": 1137918.0}, {"date": "2024-05-03", "close": 83.5, "volume": 1012970.0}, {"date": "2024-05-06", "close": 84.21, "volume": 1056796.0}, {"date": "2024-05-07", "close": 85.24, "volume": 966977.0}, {"date": "2024-05-08", "close": 84.81, "volume": 949560.0}, {"date": "2024-05-09", "close": 85.61, "volume": 851165.0}, {"date": "2024-05-10", "close": 87.07, "volume": 1100390.0}, {"date": "2024-05-13", "close": 87.47, "volume": 1561062.0}, {"date": "2024-05-14", "close": 88.45, "volume": 1540002.0}, {"date": "2024-05-15", "close": 88.7, "volume": 1141272.0}, {"date": "2024-05-16", "close": 89.4, "volume": 1149452.0}, {"date": "2024-05-17", "close": 89.83, "volume": 1079952.0}, {"date": "2024-05-20", "close": 89.86, "volume": 1034833.0}, {"date": "2024-05-21", "close": 89.85, "volume": 1495067.0}, {"date": "2024-05-22", "close": 91.16, "volume": 1375553.0}, {"date": "2024-05-23", "close": 89.11, "volume": 942704.0}, {"date": "2024-05-24", "close": 89.36, "volume": 791764.0}, {"date": "2024-05-28", "close": 87.58, "volume": 1568807.0}, {"date": "2024-05-29", "close": 86.32, "volume": 1484022.0}, {"date": "2024-05-30", "close": 87.75, "volume": 1159097.0}, {"date": "2024-05-31", "close": 89.51, "volume": 1859392.0}, {"date": "2024-06-03", "close": 88.89, "volume": 796627.0}, {"date": "2024-06-04", "close": 89.9, "volume": 1286274.0}, {"date": "2024-06-05", "close": 90.0, "volume": 864604.0}, {"date": "2024-06-06", "close": 89.53, "volume": 1081906.0}, {"date": "2024-06-07", "close": 90.28, "volume": 993363.0}, {"date": "2024-06-10", "close": 89.64, "volume": 841833.0}, {"date": "2024-06-11", "close": 89.62, "volume": 966028.0}, {"date": "2024-06-12", "close": 90.47, "volume": 803792.0}, {"date": "2024-06-13", "close": 90.52, "volume": 636816.0}, {"date": "2024-06-14", "close": 90.08, "volume": 648624.0}, {"date": "2024-06-17", "close": 92.0, "volume": 1144167.0}, {"date": "2024-06-18", "close": 92.41, "volume": 966750.0}, {"date": "2024-06-20", "close": 92.89, "volume": 898790.0}, {"date": "2024-06-21", "close": 93.02, "volume": 1921661.0}, {"date": "2024-06-24", "close": 93.34, "volume": 1119035.0}, {"date": "2024-06-25", "close": 91.14, "volume": 1074801.0}, {"date": "2024-06-26", "close": 90.58, "volume": 1288803.0}, {"date": "2024-06-27", "close": 90.16, "volume": 1316206.0}, {"date": "2024-06-28", "close": 89.41, "volume": 2024288.0}, {"date": "2024-07-01", "close": 89.11, "volume": 1099758.0}, {"date": "2024-07-02", "close": 89.65, "volume": 842251.0}, {"date": "2024-07-03", "close": 90.04, "volume": 708394.0}, {"date": "2024-07-05", "close": 90.52, "volume": 823068.0}, {"date": "2024-07-08", "close": 90.57, "volume": 623254.0}, {"date": "2024-07-09", "close": 90.08, "volume": 726475.0}, {"date": "2024-07-10", "close": 90.93, "volume": 958018.0}, {"date": "2024-07-11", "close": 91.97, "volume": 707996.0}, {"date": "2024-07-12", "close": 93.74, "volume": 1331924.0}, {"date": "2024-07-15", "close": 93.23, "volume": 886705.0}, {"date": "2024-07-16", "close": 93.31, "volume": 843504.0}, {"date": "2024-07-17", "close": 93.54, "volume": 1255326.0}, {"date": "2024-07-18", "close": 93.23, "volume": 1124172.0}, {"date": "2024-07-19", "close": 92.46, "volume": 962467.0}, {"date": "2024-07-22", "close": 93.16, "volume": 1209099.0}, {"date": "2024-07-23", "close": 98.05, "volume": 2871467.0}, {"date": "2024-07-24", "close": 97.56, "volume": 1733658.0}, {"date": "2024-07-25", "close": 97.43, "volume": 1458085.0}, {"date": "2024-07-26", "close": 99.17, "volume": 960217.0}, {"date": "2024-07-29", "close": 98.66, "volume": 1489008.0}, {"date": "2024-07-30", "close": 99.84, "volume": 967857.0}, {"date": "2024-07-31", "close": 99.43, "volume": 2294142.0}, {"date": "2024-08-01", "close": 100.8, "volume": 1097034.0}, {"date": "2024-08-02", "close": 101.22, "volume": 1420825.0}, {"date": "2024-08-05", "close": 98.38, "volume": 1382291.0}, {"date": "2024-08-06", "close": 99.37, "volume": 1515083.0}, {"date": "2024-08-07", "close": 98.79, "volume": 1504291.0}, {"date": "2024-08-08", "close": 100.31, "volume": 991610.0}, {"date": "2024-08-09", "close": 100.32, "volume": 604377.0}, {"date": "2024-08-12", "close": 99.56, "volume": 919045.0}, {"date": "2024-08-13", "close": 99.94, "volume": 826118.0}, {"date": "2024-08-14", "close": 101.3, "volume": 1113688.0}, {"date": "2024-08-15", "close": 101.19, "volume": 1211783.0}, {"date": "2024-08-16", "close": 101.87, "volume": 1458427.0}, {"date": "2024-08-19", "close": 102.52, "volume": 768976.0}, {"date": "2024-08-20", "close": 102.89, "volume": 1159099.0}, {"date": "2024-08-21", "close": 103.46, "volume": 643313.0}, {"date": "2024-08-22", "close": 103.67, "volume": 643142.0}, {"date": "2024-08-23", "close": 102.0, "volume": 935077.0}, {"date": "2024-08-26", "close": 102.23, "volume": 896654.0}, {"date": "2024-08-27", "close": 103.0, "volume": 591308.0}, {"date": "2024-08-28", "close": 103.88, "volume": 686290.0}, {"date": "2024-08-29", "close": 104.65, "volume": 924836.0}, {"date": "2024-08-30", "close": 105.13, "volume": 1437928.0}, {"date": "2024-09-03", "close": 104.96, "volume": 1174693.0}, {"date": "2024-09-04", "close": 105.82, "volume": 748903.0}, {"date": "2024-09-05", "close": 104.63, "volume": 994759.0}, {"date": "2024-09-06", "close": 103.94, "volume": 1035733.0}, {"date": "2024-09-09", "close": 103.72, "volume": 1406469.0}, {"date": "2024-09-10", "close": 103.13, "volume": 1439828.0}, {"date": "2024-09-11", "close": 100.7, "volume": 1741497.0}, {"date": "2024-09-12", "close": 102.17, "volume": 1194539.0}, {"date": "2024-09-13", "close": 103.13, "volume": 1578078.0}, {"date": "2024-09-16", "close": 104.11, "volume": 1600000.0}, {"date": "2024-09-17", "close": 103.2, "volume": 1007755.0}, {"date": "2024-09-18", "close": 102.51, "volume": 2614112.0}, {"date": "2024-09-19", "close": 101.45, "volume": 3374370.0}, {"date": "2024-09-20", "close": 101.01, "volume": 3805157.0}, {"date": "2024-09-23", "close": 102.21, "volume": 2341631.0}, {"date": "2024-09-24", "close": 103.36, "volume": 3376551.0}, {"date": "2024-09-25", "close": 103.35, "volume": 1523810.0}, {"date": "2024-09-26", "close": 103.01, "volume": 1704386.0}, {"date": "2024-09-27", "close": 102.65, "volume": 1460894.0}, {"date": "2024-09-30", "close": 103.6, "volume": 1872525.0}, {"date": "2024-10-01", "close": 105.01, "volume": 1876010.0}, {"date": "2024-10-02", "close": 105.04, "volume": 1563379.0}, {"date": "2024-10-03", "close": 104.63, "volume": 1431505.0}, {"date": "2024-10-04", "close": 105.65, "volume": 1080895.0}, {"date": "2024-10-07", "close": 102.13, "volume": 1857288.0}, {"date": "2024-10-08", "close": 105.25, "volume": 1538308.0}, {"date": "2024-10-09", "close": 105.86, "volume": 1170949.0}, {"date": "2024-10-10", "close": 103.67, "volume": 1175171.0}, {"date": "2024-10-11", "close": 104.75, "volume": 739020.0}, {"date": "2024-10-14", "close": 105.94, "volume": 1077756.0}, {"date": "2024-10-15", "close": 105.86, "volume": 1271004.0}, {"date": "2024-10-16", "close": 106.33, "volume": 1184180.0}, {"date": "2024-10-17", "close": 106.93, "volume": 1378308.0}, {"date": "2024-10-18", "close": 106.39, "volume": 4537563.0}, {"date": "2024-10-21", "close": 106.05, "volume": 1551806.0}, {"date": "2024-10-22", "close": 105.45, "volume": 1769538.0}, {"date": "2024-10-23", "close": 106.02, "volume": 1197980.0}, {"date": "2024-10-24", "close": 105.28, "volume": 1110012.0}, {"date": "2024-10-25", "close": 103.98, "volume": 1157159.0}, {"date": "2024-10-28", "close": 103.35, "volume": 1909520.0}, {"date": "2024-10-29", "close": 105.04, "volume": 2454491.0}, {"date": "2024-10-30", "close": 105.83, "volume": 1611857.0}, {"date": "2024-10-31", "close": 104.64, "volume": 1218913.0}, {"date": "2024-11-01", "close": 104.17, "volume": 923729.0}, {"date": "2024-11-04", "close": 105.45, "volume": 797276.0}, {"date": "2024-11-05", "close": 107.6, "volume": 1030575.0}, {"date": "2024-11-06", "close": 110.81, "volume": 1725330.0}, {"date": "2024-11-07", "close": 110.35, "volume": 1265982.0}, {"date": "2024-11-08", "close": 112.43, "volume": 1210905.0}, {"date": "2024-11-11", "close": 111.85, "volume": 1132236.0}, {"date": "2024-11-12", "close": 112.42, "volume": 749256.0}, {"date": "2024-11-13", "close": 111.91, "volume": 1254926.0}, {"date": "2024-11-14", "close": 109.53, "volume": 1210668.0}, {"date": "2024-11-15", "close": 110.05, "volume": 1501946.0}, {"date": "2024-11-18", "close": 109.78, "volume": 1231628.0}, {"date": "2024-11-19", "close": 109.35, "volume": 827313.0}, {"date": "2024-11-20", "close": 109.61, "volume": 1031187.0}, {"date": "2024-11-21", "close": 110.75, "volume": 1085012.0}, {"date": "2024-11-22", "close": 112.05, "volume": 998339.0}, {"date": "2024-11-25", "close": 111.74, "volume": 1844508.0}, {"date": "2024-11-26", "close": 113.42, "volume": 1371888.0}, {"date": "2024-11-27", "close": 113.2, "volume": 777566.0}, {"date": "2024-11-29", "close": 113.1, "volume": 803944.0}, {"date": "2024-12-02", "close": 111.63, "volume": 991076.0}, {"date": "2024-12-03", "close": 111.38, "volume": 990512.0}, {"date": "2024-12-04", "close": 111.14, "volume": 782259.0}, {"date": "2024-12-05", "close": 110.55, "volume": 1254443.0}, {"date": "2024-12-06", "close": 109.18, "volume": 1242790.0}, {"date": "2024-12-09", "close": 105.68, "volume": 2024676.0}, {"date": "2024-12-10", "close": 102.93, "volume": 1744036.0}, {"date": "2024-12-11", "close": 104.11, "volume": 1449515.0}, {"date": "2024-12-12", "close": 103.66, "volume": 952643.0}, {"date": "2024-12-13", "close": 104.19, "volume": 1208228.0}, {"date": "2024-12-16", "close": 104.39, "volume": 1357163.0}, {"date": "2024-12-17", "close": 103.18, "volume": 1464647.0}, {"date": "2024-12-18", "close": 100.93, "volume": 1456017.0}, {"date": "2024-12-19", "close": 102.3, "volume": 1762759.0}, {"date": "2024-12-20", "close": 102.93, "volume": 2725982.0}, {"date": "2024-12-23", "close": 102.8, "volume": 773008.0}, {"date": "2024-12-24", "close": 103.85, "volume": 338327.0}, {"date": "2024-12-26", "close": 103.74, "volume": 587963.0}, {"date": "2024-12-27", "close": 102.89, "volume": 676558.0}, {"date": "2024-12-30", "close": 101.99, "volume": 1080626.0}, {"date": "2024-12-31", "close": 102.02, "volume": 716016.0}, {"date": "2025-01-02", "close": 100.54, "volume": 1502202.0}, {"date": "2025-01-03", "close": 101.59, "volume": 1066623.0}, {"date": "2025-01-06", "close": 100.92, "volume": 1376760.0}, {"date": "2025-01-07", "close": 101.07, "volume": 1543004.0}, {"date": "2025-01-08", "close": 102.53, "volume": 1387273.0}, {"date": "2025-01-10", "close": 101.95, "volume": 1901992.0}, {"date": "2025-01-13", "close": 102.55, "volume": 1425206.0}, {"date": "2025-01-14", "close": 103.63, "volume": 1263448.0}, {"date": "2025-01-15", "close": 103.68, "volume": 1082063.0}, {"date": "2025-01-16", "close": 105.95, "volume": 1176426.0}, {"date": "2025-01-17", "close": 105.55, "volume": 4131030.0}, {"date": "2025-01-21", "close": 105.69, "volume": 1841209.0}, {"date": "2025-01-22", "close": 105.19, "volume": 1262517.0}, {"date": "2025-01-23", "close": 105.23, "volume": 1595462.0}, {"date": "2025-01-24", "close": 106.0, "volume": 1480194.0}, {"date": "2025-01-27", "close": 107.84, "volume": 2277667.0}, {"date": "2025-01-28", "close": 105.02, "volume": 2664748.0}, {"date": "2025-01-29", "close": 103.17, "volume": 1632485.0}, {"date": "2025-01-30", "close": 105.46, "volume": 1325743.0}, {"date": "2025-01-31", "close": 104.66, "volume": 1782557.0}, {"date": "2025-02-03", "close": 105.54, "volume": 1497724.0}, {"date": "2025-02-04", "close": 105.91, "volume": 1506628.0}, {"date": "2025-02-05", "close": 106.79, "volume": 1372361.0}, {"date": "2025-02-06", "close": 107.77, "volume": 797681.0}, {"date": "2025-02-07", "close": 108.58, "volume": 1935055.0}, {"date": "2025-02-10", "close": 108.91, "volume": 2077204.0}, {"date": "2025-02-11", "close": 108.75, "volume": 1226152.0}, {"date": "2025-02-12", "close": 109.29, "volume": 1037015.0}, {"date": "2025-02-13", "close": 110.93, "volume": 1466332.0}, {"date": "2025-02-14", "close": 110.6, "volume": 1454035.0}, {"date": "2025-02-18", "close": 111.47, "volume": 1447819.0}, {"date": "2025-02-19", "close": 112.31, "volume": 1187482.0}, {"date": "2025-02-20", "close": 111.65, "volume": 1483122.0}, {"date": "2025-02-21", "close": 111.71, "volume": 1714745.0}, {"date": "2025-02-24", "close": 112.6, "volume": 1577963.0}, {"date": "2025-02-25", "close": 114.77, "volume": 1271390.0}, {"date": "2025-02-26", "close": 114.79, "volume": 1547210.0}, {"date": "2025-02-27", "close": 116.5, "volume": 1324874.0}, {"date": "2025-02-28", "close": 118.54, "volume": 2262040.0}, {"date": "2025-03-03", "close": 119.87, "volume": 2204404.0}, {"date": "2025-03-04", "close": 119.17, "volume": 2726149.0}, {"date": "2025-03-05", "close": 119.59, "volume": 2256964.0}, {"date": "2025-03-06", "close": 118.71, "volume": 1939124.0}, {"date": "2025-03-07", "close": 118.65, "volume": 2405656.0}, {"date": "2025-03-10", "close": 119.63, "volume": 2445939.0}, {"date": "2025-03-11", "close": 117.96, "volume": 2337695.0}, {"date": "2025-03-12", "close": 117.28, "volume": 2037168.0}, {"date": "2025-03-13", "close": 117.86, "volume": 1900031.0}, {"date": "2025-03-14", "close": 118.2, "volume": 2039528.0}, {"date": "2025-03-17", "close": 120.08, "volume": 2053318.0}, {"date": "2025-03-18", "close": 119.19, "volume": 1646203.0}, {"date": "2025-03-19", "close": 119.88, "volume": 1446050.0}, {"date": "2025-03-20", "close": 119.8, "volume": 1384498.0}, {"date": "2025-03-21", "close": 118.52, "volume": 3022012.0}, {"date": "2025-03-24", "close": 120.98, "volume": 1325304.0}, {"date": "2025-03-25", "close": 121.39, "volume": 1138346.0}, {"date": "2025-03-26", "close": 121.77, "volume": 903542.0}, {"date": "2025-03-27", "close": 122.9, "volume": 1232711.0}, {"date": "2025-03-28", "close": 122.93, "volume": 1650473.0}, {"date": "2025-03-31", "close": 124.4, "volume": 1872882.0}, {"date": "2025-04-01", "close": 124.11, "volume": 2289686.0}, {"date": "2025-04-02", "close": 124.23, "volume": 2024810.0}, {"date": "2025-04-03", "close": 124.43, "volume": 1994689.0}, {"date": "2025-04-04", "close": 115.01, "volume": 2809600.0}, {"date": "2025-04-07", "close": 112.67, "volume": 3560566.0}, {"date": "2025-04-08", "close": 112.41, "volume": 1892183.0}, {"date": "2025-04-09", "close": 116.64, "volume": 2489506.0}, {"date": "2025-04-10", "close": 117.26, "volume": 2482588.0}, {"date": "2025-04-11", "close": 118.86, "volume": 2036125.0}, {"date": "2025-04-14", "close": 120.9, "volume": 1559930.0}, {"date": "2025-04-15", "close": 119.53, "volume": 1866042.0}, {"date": "2025-04-16", "close": 118.8, "volume": 1207692.0}, {"date": "2025-04-17", "close": 117.22, "volume": 1795479.0}, {"date": "2025-04-21", "close": 113.42, "volume": 1722315.0}, {"date": "2025-04-22", "close": 117.56, "volume": 1525138.0}, {"date": "2025-04-23", "close": 118.2, "volume": 1933155.0}, {"date": "2025-04-24", "close": 117.76, "volume": 1150257.0}, {"date": "2025-04-25", "close": 114.44, "volume": 3085815.0}, {"date": "2025-04-28", "close": 114.88, "volume": 2106885.0}, {"date": "2025-04-29", "close": 107.99, "volume": 3284858.0}, {"date": "2025-04-30", "close": 110.6, "volume": 3337365.0}, {"date": "2025-05-01", "close": 109.02, "volume": 2201705.0}, {"date": "2025-05-02", "close": 110.57, "volume": 1616058.0}, {"date": "2025-05-05", "close": 110.4, "volume": 1584927.0}, {"date": "2025-05-06", "close": 110.38, "volume": 1175509.0}, {"date": "2025-05-07", "close": 111.21, "volume": 1373093.0}, {"date": "2025-05-08", "close": 111.53, "volume": 1347167.0}, {"date": "2025-05-09", "close": 111.32, "volume": 922488.0}, {"date": "2025-05-12", "close": 110.76, "volume": 1574788.0}, {"date": "2025-05-13", "close": 109.02, "volume": 1645481.0}, {"date": "2025-05-14", "close": 108.27, "volume": 1549982.0}, {"date": "2025-05-15", "close": 110.56, "volume": 1692168.0}, {"date": "2025-05-16", "close": 111.77, "volume": 1320718.0}, {"date": "2025-05-19", "close": 112.0, "volume": 1539702.0}, {"date": "2025-05-20", "close": 112.45, "volume": 1928266.0}, {"date": "2025-05-21", "close": 110.99, "volume": 2345072.0}, {"date": "2025-05-22", "close": 110.43, "volume": 1288949.0}, {"date": "2025-05-23", "close": 110.82, "volume": 1210750.0}, {"date": "2025-05-27", "close": 112.08, "volume": 1503489.0}, {"date": "2025-05-28", "close": 110.87, "volume": 1268605.0}, {"date": "2025-05-29", "close": 111.7, "volume": 1329821.0}, {"date": "2025-05-30", "close": 112.9, "volume": 2048771.0}, {"date": "2025-06-02", "close": 113.4, "volume": 1028579.0}, {"date": "2025-06-03", "close": 112.6, "volume": 805767.0}, {"date": "2025-06-04", "close": 111.18, "volume": 960436.0}, {"date": "2025-06-05", "close": 110.03, "volume": 1302856.0}, {"date": "2025-06-06", "close": 110.57, "volume": 829033.0}, {"date": "2025-06-09", "close": 107.86, "volume": 1751847.0}, {"date": "2025-06-10", "close": 105.49, "volume": 4275197.0}, {"date": "2025-06-11", "close": 104.48, "volume": 21303400.0}, {"date": "2025-06-12", "close": 106.8, "volume": 8472170.0}, {"date": "2025-06-13", "close": 106.62, "volume": 7837665.0}, {"date": "2025-06-16", "close": 107.13, "volume": 3468134.0}, {"date": "2025-06-17", "close": 108.12, "volume": 4505648.0}, {"date": "2025-06-18", "close": 108.29, "volume": 3705560.0}, {"date": "2025-06-20", "close": 108.64, "volume": 4338284.0}, {"date": "2025-06-23", "close": 110.92, "volume": 4046600.0}, {"date": "2025-06-24", "close": 110.95, "volume": 3772167.0}, {"date": "2025-06-25", "close": 108.38, "volume": 3104059.0}, {"date": "2025-06-26", "close": 109.27, "volume": 4156672.0}, {"date": "2025-06-27", "close": 109.58, "volume": 12691450.0}, {"date": "2025-06-30", "close": 110.87, "volume": 3813956.0}, {"date": "2025-07-01", "close": 108.93, "volume": 5379765.0}, {"date": "2025-07-02", "close": 107.81, "volume": 10207690.0}, {"date": "2025-07-03", "close": 108.7, "volume": 2979841.0}, {"date": "2025-07-07", "close": 107.81, "volume": 3500837.0}, {"date": "2025-07-08", "close": 107.25, "volume": 3346752.0}, {"date": "2025-07-09", "close": 108.13, "volume": 2739328.0}, {"date": "2025-07-10", "close": 107.81, "volume": 3007517.0}, {"date": "2025-07-11", "close": 106.75, "volume": 2415776.0}, {"date": "2025-07-14", "close": 107.98, "volume": 2146120.0}, {"date": "2025-07-15", "close": 106.25, "volume": 2251457.0}, {"date": "2025-07-16", "close": 104.97, "volume": 3438058.0}, {"date": "2025-07-17", "close": 104.13, "volume": 3339965.0}, {"date": "2025-07-18", "close": 103.84, "volume": 1973343.0}, {"date": "2025-07-21", "close": 102.49, "volume": 2133929.0}, {"date": "2025-07-22", "close": 103.24, "volume": 1939036.0}, {"date": "2025-07-23", "close": 103.18, "volume": 2730659.0}, {"date": "2025-07-24", "close": 102.78, "volume": 3160854.0}, {"date": "2025-07-25", "close": 103.38, "volume": 3136317.0}, {"date": "2025-07-28", "close": 102.58, "volume": 4150123.0}, {"date": "2025-07-29", "close": 91.91, "volume": 10471460.0}, {"date": "2025-07-30", "close": 92.94, "volume": 7490441.0}, {"date": "2025-07-31", "close": 91.37, "volume": 5835238.0}, {"date": "2025-08-01", "close": 92.24, "volume": 3540455.0}, {"date": "2025-08-04", "close": 92.7, "volume": 3981633.0}, {"date": "2025-08-05", "close": 91.67, "volume": 3319160.0}, {"date": "2025-08-06", "close": 91.8, "volume": 3344172.0}, {"date": "2025-08-07", "close": 92.51, "volume": 4129303.0}, {"date": "2025-08-08", "close": 93.65, "volume": 3643562.0}, {"date": "2025-08-11", "close": 94.6, "volume": 2979963.0}, {"date": "2025-08-12", "close": 94.76, "volume": 2643034.0}, {"date": "2025-08-13", "close": 95.91, "volume": 2550516.0}, {"date": "2025-08-14", "close": 95.13, "volume": 2597828.0}, {"date": "2025-08-15", "close": 95.34, "volume": 3943721.0}, {"date": "2025-08-18", "close": 94.95, "volume": 2878645.0}, {"date": "2025-08-19", "close": 96.88, "volume": 1518676.0}, {"date": "2025-08-20", "close": 96.79, "volume": 2573720.0}, {"date": "2025-08-21", "close": 96.4, "volume": 2248184.0}, {"date": "2025-08-22", "close": 96.66, "volume": 1593835.0}, {"date": "2025-08-25", "close": 96.72, "volume": 2732044.0}, {"date": "2025-08-26", "close": 96.05, "volume": 3824577.0}, {"date": "2025-08-27", "close": 96.1, "volume": 2120010.0}, {"date": "2025-08-28", "close": 96.22, "volume": 1548808.0}, {"date": "2025-08-29", "close": 96.95, "volume": 1755323.0}, {"date": "2025-09-02", "close": 95.43, "volume": 2456004.0}, {"date": "2025-09-03", "close": 95.29, "volume": 1768495.0}, {"date": "2025-09-04", "close": 95.49, "volume": 2188942.0}, {"date": "2025-09-05", "close": 94.79, "volume": 1378853.0}, {"date": "2025-09-08", "close": 95.35, "volume": 2518158.0}, {"date": "2025-09-09", "close": 93.47, "volume": 1767971.0}, {"date": "2025-09-10", "close": 92.5, "volume": 2710556.0}, {"date": "2025-09-11", "close": 94.24, "volume": 3147161.0}, {"date": "2025-09-12", "close": 93.54, "volume": 1463642.0}, {"date": "2025-09-15", "close": 90.88, "volume": 1910308.0}, {"date": "2025-09-16", "close": 90.92, "volume": 2230966.0}, {"date": "2025-09-17", "close": 92.21, "volume": 3282777.0}, {"date": "2025-09-18", "close": 91.87, "volume": 3189453.0}, {"date": "2025-09-19", "close": 91.73, "volume": 6468431.0}, {"date": "2025-09-22", "close": 92.6, "volume": 3422325.0}, {"date": "2025-09-23", "close": 92.19, "volume": 2210418.0}, {"date": "2025-09-24", "close": 93.22, "volume": 2557800.0}, {"date": "2025-09-25", "close": 92.65, "volume": 2001498.0}, {"date": "2025-09-26", "close": 93.78, "volume": 2042735.0}, {"date": "2025-09-29", "close": 93.02, "volume": 2358362.0}, {"date": "2025-09-30", "close": 93.79, "volume": 2744864.0}, {"date": "2025-10-01", "close": 92.76, "volume": 2592512.0}, {"date": "2025-10-02", "close": 93.45, "volume": 2107829.0}, {"date": "2025-10-03", "close": 94.95, "volume": 1571484.0}, {"date": "2025-10-06", "close": 94.44, "volume": 2155783.0}, {"date": "2025-10-07", "close": 95.55, "volume": 2526801.0}, {"date": "2025-10-08", "close": 95.96, "volume": 2734673.0}, {"date": "2025-10-09", "close": 95.5, "volume": 2977704.0}, {"date": "2025-10-10", "close": 95.94, "volume": 3241192.0}, {"date": "2025-10-13", "close": 94.48, "volume": 3021430.0}, {"date": "2025-10-14", "close": 94.77, "volume": 1902490.0}, {"date": "2025-10-15", "close": 93.97, "volume": 1831175.0}, {"date": "2025-10-16", "close": 87.42, "volume": 4699195.0}, {"date": "2025-10-17", "close": 87.91, "volume": 3279437.0}, {"date": "2025-10-20", "close": 87.52, "volume": 2264502.0}, {"date": "2025-10-21", "close": 88.28, "volume": 3970783.0}, {"date": "2025-10-22", "close": 89.2, "volume": 2820255.0}, {"date": "2025-10-23", "close": 88.77, "volume": 2572824.0}, {"date": "2025-10-24", "close": 88.0, "volume": 2063904.0}, {"date": "2025-10-27", "close": 87.76, "volume": 3667635.0}, {"date": "2025-10-28", "close": 82.38, "volume": 7394042.0}, {"date": "2025-10-29", "close": 80.3, "volume": 5728900.0}, {"date": "2025-10-30", "close": 80.45, "volume": 4075269.0}, {"date": "2025-10-31", "close": 79.74, "volume": 4256976.0}, {"date": "2025-11-03", "close": 77.82, "volume": 4180924.0}, {"date": "2025-11-04", "close": 78.99, "volume": 4574806.0}, {"date": "2025-11-05", "close": 77.84, "volume": 2866708.0}, {"date": "2025-11-06", "close": 76.42, "volume": 2429102.0}, {"date": "2025-11-07", "close": 78.54, "volume": 2560912.0}, {"date": "2025-11-10", "close": 78.51, "volume": 2908619.0}, {"date": "2025-11-11", "close": 80.04, "volume": 2221408.0}, {"date": "2025-11-12", "close": 80.2, "volume": 2495883.0}, {"date": "2025-11-13", "close": 80.06, "volume": 2505664.0}, {"date": "2025-11-14", "close": 80.7, "volume": 2521366.0}, {"date": "2025-11-17", "close": 80.71, "volume": 2446222.0}, {"date": "2025-11-18", "close": 79.93, "volume": 2602245.0}, {"date": "2025-11-19", "close": 78.81, "volume": 2291219.0}, {"date": "2025-11-20", "close": 79.62, "volume": 2741503.0}, {"date": "2025-11-21", "close": 80.32, "volume": 2297446.0}, {"date": "2025-11-24", "close": 79.25, "volume": 2783825.0}, {"date": "2025-11-25", "close": 80.51, "volume": 1744387.0}, {"date": "2025-11-26", "close": 80.45, "volume": 1365251.0}, {"date": "2025-11-28", "close": 80.43, "volume": 1051053.0}, {"date": "2025-12-01", "close": 81.18, "volume": 3066333.0}, {"date": "2025-12-02", "close": 79.84, "volume": 2030093.0}, {"date": "2025-12-03", "close": 79.65, "volume": 1681713.0}, {"date": "2025-12-04", "close": 79.64, "volume": 2249454.0}, {"date": "2025-12-05", "close": 78.37, "volume": 2124218.0}, {"date": "2025-12-08", "close": 77.64, "volume": 2813911.0}, {"date": "2025-12-09", "close": 78.41, "volume": 2395080.0}, {"date": "2025-12-10", "close": 77.51, "volume": 2144490.0}, {"date": "2025-12-11", "close": 79.55, "volume": 2603436.0}, {"date": "2025-12-12", "close": 81.62, "volume": 2675665.0}, {"date": "2025-12-15", "close": 82.33, "volume": 2715588.0}, {"date": "2025-12-16", "close": 80.97, "volume": 2824910.0}, {"date": "2025-12-17", "close": 80.62, "volume": 1842033.0}, {"date": "2025-12-18", "close": 81.07, "volume": 2192722.0}, {"date": "2025-12-19", "close": 80.18, "volume": 7216347.0}, {"date": "2025-12-22", "close": 80.37, "volume": 2790174.0}, {"date": "2025-12-23", "close": 79.96, "volume": 2948720.0}, {"date": "2025-12-24", "close": 80.82, "volume": 1109239.0}, {"date": "2025-12-26", "close": 80.78, "volume": 1105894.0}, {"date": "2025-12-29", "close": 80.86, "volume": 1651799.0}, {"date": "2025-12-30", "close": 80.22, "volume": 2185817.0}, {"date": "2025-12-31", "close": 79.7, "volume": 1760101.0}, {"date": "2026-01-02", "close": 77.62, "volume": 2651577.0}, {"date": "2026-01-05", "close": 79.92, "volume": 3968901.0}, {"date": "2026-01-06", "close": 80.27, "volume": 2909102.0}, {"date": "2026-01-07", "close": 78.81, "volume": 2401735.0}, {"date": "2026-01-08", "close": 80.59, "volume": 3005149.0}, {"date": "2026-01-09", "close": 80.64, "volume": 2231975.0}, {"date": "2026-01-12", "close": 79.61, "volume": 2923387.0}, {"date": "2026-01-13", "close": 79.06, "volume": 2879954.0}, {"date": "2026-01-14", "close": 79.43, "volume": 2838487.0}, {"date": "2026-01-15", "close": 79.75, "volume": 2101484.0}, {"date": "2026-01-16", "close": 80.01, "volume": 1978936.0}, {"date": "2026-01-20", "close": 79.11, "volume": 2951129.0}, {"date": "2026-01-21", "close": 78.07, "volume": 2914405.0}, {"date": "2026-01-22", "close": 78.62, "volume": 2747387.0}, {"date": "2026-01-23", "close": 79.18, "volume": 2734751.0}, {"date": "2026-01-26", "close": 79.62, "volume": 2836029.0}, {"date": "2026-01-27", "close": 74.12, "volume": 6471375.0}, {"date": "2026-01-28", "close": 72.1, "volume": 3600024.0}, {"date": "2026-01-29", "close": 72.1, "volume": 3512568.0}, {"date": "2026-01-30", "close": 72.1, "volume": 4472255.0}, {"date": "2026-02-02", "close": 71.3, "volume": 3096876.0}, {"date": "2026-02-03", "close": 71.96, "volume": 3553914.0}, {"date": "2026-02-04", "close": 74.03, "volume": 3065870.0}, {"date": "2026-02-05", "close": 72.67, "volume": 3121952.0}, {"date": "2026-02-06", "close": 73.78, "volume": 2275291.0}, {"date": "2026-02-09", "close": 68.67, "volume": 5035448.0}, {"date": "2026-02-10", "close": 67.61, "volume": 5264631.0}, {"date": "2026-02-11", "close": 67.02, "volume": 7337689.0}, {"date": "2026-02-12", "close": 69.53, "volume": 6743588.0}, {"date": "2026-02-13", "close": 68.47, "volume": 5035658.0}, {"date": "2026-02-17", "close": 68.83, "volume": 5252878.0}, {"date": "2026-02-18", "close": 69.69, "volume": 4371453.0}, {"date": "2026-02-19", "close": 69.42, "volume": 3077926.0}, {"date": "2026-02-20", "close": 69.59, "volume": 2414734.0}, {"date": "2026-02-23", "close": 69.16, "volume": 3833798.0}, {"date": "2026-02-24", "close": 69.84, "volume": 3141893.0}, {"date": "2026-02-25", "close": 70.05, "volume": 2402710.0}, {"date": "2026-02-26", "close": 71.22, "volume": 3225997.0}, {"date": "2026-02-27", "close": 71.82, "volume": 4191943.0}, {"date": "2026-03-02", "close": 72.36, "volume": 2570170.0}, {"date": "2026-03-03", "close": 72.16, "volume": 2486523.0}, {"date": "2026-03-04", "close": 71.85, "volume": 2851157.0}, {"date": "2026-03-05", "close": 73.12, "volume": 3177337.0}, {"date": "2026-03-06", "close": 73.5, "volume": 2426261.0}, {"date": "2026-03-09", "close": 71.04, "volume": 3227153.0}, {"date": "2026-03-10", "close": 68.58, "volume": 2905349.0}, {"date": "2026-03-11", "close": 68.38, "volume": 2306333.0}, {"date": "2026-03-12", "close": 67.65, "volume": 2845951.0}, {"date": "2026-03-13", "close": 68.26, "volume": 1923052.0}, {"date": "2026-03-16", "close": 69.19, "volume": 2667578.0}, {"date": "2026-03-17", "close": 68.33, "volume": 2158002.0}, {"date": "2026-03-18", "close": 67.08, "volume": 3363237.0}, {"date": "2026-03-19", "close": 66.56, "volume": 3026257.0}, {"date": "2026-03-20", "close": 67.05, "volume": 6025193.0}, {"date": "2026-03-23", "close": 66.72, "volume": 3470824.0}, {"date": "2026-03-24", "close": 66.5, "volume": 4930174.0}, {"date": "2026-03-25", "close": 64.29, "volume": 5118697.0}, {"date": "2026-03-26", "close": 65.14, "volume": 7018075.0}, {"date": "2026-03-27", "close": 63.43, "volume": 3221971.0}, {"date": "2026-03-30", "close": 65.26, "volume": 4774273.0}, {"date": "2026-03-31", "close": 65.21, "volume": 3288319.0}, {"date": "2026-04-01", "close": 64.4, "volume": 4012976.0}, {"date": "2026-04-02", "close": 65.95, "volume": 2473367.0}, {"date": "2026-04-06", "close": 66.52, "volume": 1955708.0}, {"date": "2026-04-07", "close": 66.37, "volume": 2546720.0}, {"date": "2026-04-08", "close": 67.76, "volume": 3086033.0}, {"date": "2026-04-09", "close": 67.13, "volume": 1916685.0}, {"date": "2026-04-10", "close": 65.08, "volume": 2336354.0}, {"date": "2026-04-13", "close": 67.46, "volume": 2409904.0}, {"date": "2026-04-14", "close": 66.54, "volume": 1978618.0}, {"date": "2026-04-15", "close": 67.4, "volume": 2213062.0}, {"date": "2026-04-16", "close": 68.82, "volume": 3065643.0}, {"date": "2026-04-17", "close": 67.72, "volume": 2317529.0}, {"date": "2026-04-20", "close": 67.78, "volume": 1735593.0}, {"date": "2026-04-21", "close": 68.95, "volume": 2095472.0}, {"date": "2026-04-22", "close": 67.88, "volume": 2051785.0}, {"date": "2026-04-23", "close": 67.55, "volume": 2281782.0}, {"date": "2026-04-24", "close": 65.9, "volume": 2158620.0}, {"date": "2026-04-27", "close": 66.12, "volume": 2934135.0}, {"date": "2026-04-28", "close": 63.14, "volume": 3973779.0}, {"date": "2026-04-29", "close": 61.64, "volume": 3816345.0}, {"date": "2026-04-30", "close": 60.15, "volume": 5841206.0}, {"date": "2026-05-01", "close": 57.63, "volume": 4793242.0}, {"date": "2026-05-04", "close": 57.64, "volume": 4295298.0}, {"date": "2026-05-05", "close": 57.51, "volume": 3253710.0}, {"date": "2026-05-06", "close": 56.56, "volume": 3257238.0}, {"date": "2026-05-07", "close": 58.05, "volume": 3431094.0}, {"date": "2026-05-08", "close": 56.45, "volume": 3616474.0}, {"date": "2026-05-11", "close": 55.35, "volume": 5414938.0}, {"date": "2026-05-12", "close": 55.77, "volume": 5460062.0}, {"date": "2026-05-13", "close": 54.38, "volume": 4192726.0}, {"date": "2026-05-14", "close": 55.78, "volume": 4549063.0}, {"date": "2026-05-15", "close": 56.28, "volume": 2784904.0}, {"date": "2026-05-18", "close": 58.69, "volume": 2855000.0}, {"date": "2026-05-19", "close": 58.09, "volume": 2526319.0}, {"date": "2026-05-20", "close": 57.43, "volume": 2231523.0}, {"date": "2026-05-21", "close": 58.52, "volume": 2356872.0}, {"date": "2026-05-22", "close": 57.82, "volume": 2549990.0}, {"date": "2026-05-26", "close": 56.99, "volume": 2627079.0}, {"date": "2026-05-27", "close": 56.81, "volume": 2861507.0}, {"date": "2026-05-28", "close": 56.84, "volume": 3442312.0}, {"date": "2026-05-29", "close": 56.25, "volume": 3709227.0}, {"date": "2026-06-01", "close": 56.98, "volume": 4506355.0}, {"date": "2026-06-02", "close": 56.59, "volume": 3833168.0}, {"date": "2026-06-03", "close": 55.14, "volume": 2875902.0}, {"date": "2026-06-04", "close": 57.38, "volume": 3069705.0}, {"date": "2026-06-05", "close": 58.86, "volume": 2278219.0}, {"date": "2026-06-08", "close": 58.0, "volume": 3015108.0}, {"date": "2026-06-09", "close": 59.11, "volume": 3110406.0}, {"date": "2026-06-10", "close": 60.18, "volume": 3272425.0}, {"date": "2026-06-11", "close": 59.95, "volume": 2935842.0}, {"date": "2026-06-12", "close": 59.99, "volume": 2029352.0}, {"date": "2026-06-15", "close": 59.28, "volume": 2821122.0}, {"date": "2026-06-16", "close": 59.7, "volume": 2399372.0}, {"date": "2026-06-17", "close": 59.04, "volume": 3042988.0}, {"date": "2026-06-18", "close": 59.1, "volume": 5744487.0}, {"date": "2026-06-22", "close": 58.24, "volume": 3250013.0}, {"date": "2026-06-23", "close": 60.4, "volume": 3662734.0}, {"date": "2026-06-24", "close": 61.8, "volume": 4583568.0}, {"date": "2026-06-25", "close": 60.83, "volume": 2911851.0}, {"date": "2026-06-26", "close": 64.22, "volume": 4410689.0}, {"date": "2026-06-29", "close": 63.96, "volume": 2943091.0}, {"date": "2026-06-30", "close": 64.15, "volume": 2501851.0}, {"date": "2026-07-01", "close": 67.36, "volume": 2734542.0}, {"date": "2026-07-02", "close": 70.0, "volume": 2383499.0}, {"date": "2026-07-06", "close": 68.43, "volume": 2509845.0}, {"date": "2026-07-07", "close": 69.27, "volume": 2434585.0}, {"date": "2026-07-08", "close": 68.41, "volume": 1794591.0}, {"date": "2026-07-09", "close": 67.84, "volume": 1776824.0}, {"date": "2026-07-10", "close": 67.66, "volume": 1244106.0}, {"date": "2026-07-13", "close": 69.21, "volume": 1858693.0}, {"date": "2026-07-14", "close": 68.5, "volume": 2657260.0}, {"date": "2026-07-15", "close": 66.86, "volume": 2720752.0}, {"date": "2026-07-16", "close": 69.44, "volume": 4692114.0}, {"date": "2026-07-17", "close": 69.35, "volume": 2812531.0}, {"date": "2026-07-20", "close": 68.94, "volume": 2955605.0}, {"date": "2026-07-21", "close": 66.64, "volume": 3577562.0}, {"date": "2026-07-22", "close": 65.39, "volume": 3920219.0}, {"date": "2026-07-23", "close": 65.74, "volume": 2169833.0}, {"date": "2026-07-24", "close": 67.66, "volume": 2664581.0}, {"date": "2026-07-27", "close": 69.7, "volume": 2790015.0}, {"date": "2026-07-28", "close": 73.65, "volume": 4927567.0}, {"date": "2026-07-29", "close": 74.87, "volume": 3552252.0}, {"date": "2026-07-30", "close": 70.87, "volume": 4142305.0}, {"date": "2026-07-31", "close": 70.4, "volume": 2742198.0}, {"date": "2026-08-03", "close": 71.78, "volume": 2551880.0}, {"date": "2026-08-04", "close": 71.17, "volume": 2190351.0}, {"date": "2026-08-05", "close": 70.95, "volume": 2168464.0}, {"date": "2026-08-06", "close": 71.18, "volume": 1781488.0}, {"date": "2026-08-07", "close": 71.43, "volume": 1665337.0}], "refreshing": true}