{"ticker": "CNA", "overview": {"cik": "21175", "ticker": "CNA", "name": "CNA FINANCIAL CORP", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001940727-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001811655-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007657", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007595", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000021175-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000021175-26-000043", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0000021175-26-000035", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "FORM S-8", "accession": "0001104659-26-057223", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0000021175-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000021175-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000021175-26-000019", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001104659-26-036169", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0002095037-26-000004", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0001104659-26-032505", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-20", "title": "Proxy statement", "accession": "0001104659-26-032500", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001950047-26-002815", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001513745-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001940727-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001222410-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001811655-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001731385-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001897988-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001811653-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001987367-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0002095037-26-000002", "price_sensitive": false}]}, "description": "CNA FINANCIAL CORP trades as CNA on the NYSE and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 26 insider filings for the company, from August 2006 to August 2026. Across those, 2 insiders disclosed 23 open-market purchases totalling $504.92M against 1 sale totalling $1.20M. The most recent filing on record is dated 4 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 23, "buy_sum": 504917147.66, "sell_n": 1, "sell_sum": 1202807.04, "net": 503714340.62, "insiders": 2, "first_date": "2006-08-08", "last_date": "2026-08-04"}, "metrics": {"ticker": "CNA", "has_prices": true, "as_of": "2026-08-07", "last": 52.02, "prev_close": 52.62, "change": -0.5999999999999943, "change_pct": -0.011402508551881307, "session_volume": 375542.0, "vwap_5": 52.77954777170551, "vwap_20": 52.648424294574845, "vwap_60": 47.85762026829454, "vwap_250": 47.039567164481234, "high_52w": 55.31, "low_52w": 41.9, "avg_volume_20": 510642.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001811655-26-000004", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Daniel Paul Franzetti", "who_key": "Franzetti Daniel Paul", "role": "EVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1202807.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider offloads $1.2M of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/1811655/000181165526000004/0001811655-26-000004-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130548}, {"id": "0000060086-23-000138", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 175078204.5, "score": 72.8, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "$175.1M bet: A 10% owner buys CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000138/0000060086-23-000138-index.htm", "trade_date": "2023-08-02", "timestamp": "2023-08-02", "mins": 1711668}, {"id": "0000060086-23-000089", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2923442.09, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $2.9M more of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000089/0000060086-23-000089-index.htm", "trade_date": "2023-05-03", "timestamp": "2023-05-03", "mins": 1842708}, {"id": "0000060086-22-000099", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7958892.71, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Major holder piles $8M into CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008622000099/0000060086-22-000099-index.htm", "trade_date": "2022-09-20", "timestamp": "2022-09-20", "mins": 2166708}, {"id": "0000060086-22-000094", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5913363.27, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Major holder piles $5.9M into CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008622000094/0000060086-22-000094-index.htm", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173908}, {"id": "0000060086-22-000092", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5743900.58, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A 10% owner backs up the truck on CNA: $5.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008622000092/0000060086-22-000092-index.htm", "trade_date": "2022-09-08", "timestamp": "2022-09-08", "mins": 2183988}, {"id": "0000060086-22-000085", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6557129.0, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big money into CNA \u2014 A 10% owner buys $6.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008622000085/0000060086-22-000085-index.htm", "trade_date": "2022-09-02", "timestamp": "2022-09-02", "mins": 2192628}, {"id": "0001567619-20-012457", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3259483.46, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whale tops up: $3.3M of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920012457/0001567619-20-012457-index.htm", "trade_date": "2020-06-19", "timestamp": "2020-06-19", "mins": 3351828}, {"id": "0001567619-20-012294", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5241553.41, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CNA's biggest backer adds $5.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920012294/0001567619-20-012294-index.htm", "trade_date": "2020-06-17", "timestamp": "2020-06-17", "mins": 3354708}, {"id": "0001567619-20-012022", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10064075.52, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CNA's biggest backer adds $10.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920012022/0001567619-20-012022-index.htm", "trade_date": "2020-06-11", "timestamp": "2020-06-11", "mins": 3363348}, {"id": "0001140361-16-057464", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3174374.0, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $3.2M more of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116057464/0001140361-16-057464-index.htm", "trade_date": "2016-03-10", "timestamp": "2016-03-10", "mins": 5601108}, {"id": "0001140361-16-055749", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1442101.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big money into CNA \u2014 A 10% owner buys $1.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116055749/0001140361-16-055749-index.htm", "trade_date": "2016-02-29", "timestamp": "2016-02-29", "mins": 5615508}, {"id": "0001140361-16-054883", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3194227.0, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big holder adds $3.2M of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116054883/0001140361-16-054883-index.htm", "trade_date": "2016-02-25", "timestamp": "2016-02-25", "mins": 5621268}, {"id": "0001140361-09-006994", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 199750.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $200K more of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036109006994/0001140361-09-006994-index.htm", "trade_date": "2009-03-13", "timestamp": "2009-03-13", "mins": 9278868}, {"id": "0001140361-09-006822", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 653050.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big holder adds $653K of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036109006822/0001140361-09-006822-index.htm", "trade_date": "2009-03-12", "timestamp": "2009-03-12", "mins": 9280308}, {"id": "0001140361-09-006698", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1445840.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "$1.4M bet: A 10% owner buys CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036109006698/0001140361-09-006698-index.htm", "trade_date": "2009-03-11", "timestamp": "2009-03-11", "mins": 9281748}, {"id": "0001140361-08-026247", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 353772.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whale tops up: $354K of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108026247/0001140361-08-026247-index.htm", "trade_date": "2008-11-20", "timestamp": "2008-11-20", "mins": 9441588}, {"id": "0001140361-08-026112", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 994257.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big holder adds $994K of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108026112/0001140361-08-026112-index.htm", "trade_date": "2008-11-19", "timestamp": "2008-11-19", "mins": 9443028}, {"id": "0001140361-08-024855", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1247616.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big money into CNA \u2014 A 10% owner buys $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108024855/0001140361-08-024855-index.htm", "trade_date": "2008-11-07", "timestamp": "2008-11-07", "mins": 9460308}, {"id": "0001140361-08-024659", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1730374.0, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whale tops up: $1.7M of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108024659/0001140361-08-024659-index.htm", "trade_date": "2008-11-06", "timestamp": "2008-11-06", "mins": 9461748}, {"id": "0001140361-08-024092", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 192855.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big holder adds $193K of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108024092/0001140361-08-024092-index.htm", "trade_date": "2008-10-30", "timestamp": "2008-10-30", "mins": 9471828}, {"id": "0001140361-08-024028", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1491702.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CNA's biggest backer adds $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108024028/0001140361-08-024028-index.htm", "trade_date": "2008-10-29", "timestamp": "2008-10-29", "mins": 9473268}, {"id": "0001140361-08-023914", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1537186.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Major holder piles $1.5M into CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108023914/0001140361-08-023914-index.htm", "trade_date": "2008-10-28", "timestamp": "2008-10-28", "mins": 9474708}, {"id": "0001140361-06-011369", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 264519999.12, "score": 73.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big money into CNA \u2014 A 10% owner buys $264.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036106011369/0001140361-06-011369-index.htm", "trade_date": "2006-08-08", "timestamp": "2006-08-08", "mins": 10643988}, {"id": "0001140361-04-002588", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner files routine paperwork on CNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036104002588/0001140361-04-002588-index.htm", "trade_date": "2004-04-20", "timestamp": "2004-04-20", "mins": 11853588}, {"id": "0001140361-03-004493", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner files routine paperwork on CNA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036103004493/0001140361-03-004493-index.htm", "trade_date": "2003-11-24", "timestamp": "2003-11-24", "mins": 12066708}], "recent_buys": [{"id": "0000060086-23-000138", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 175078204.5, "score": 72.8, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "$175.1M bet: A 10% owner buys CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000138/0000060086-23-000138-index.htm", "trade_date": "2023-08-02", "timestamp": "2023-08-02", "mins": 1711668}, {"id": "0000060086-23-000089", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2923442.09, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $2.9M more of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000089/0000060086-23-000089-index.htm", "trade_date": "2023-05-03", "timestamp": "2023-05-03", "mins": 1842708}, {"id": "0000060086-22-000099", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7958892.71, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Major holder piles $8M into CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008622000099/0000060086-22-000099-index.htm", "trade_date": "2022-09-20", "timestamp": "2022-09-20", "mins": 2166708}, {"id": "0000060086-22-000094", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5913363.27, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Major holder piles $5.9M into CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008622000094/0000060086-22-000094-index.htm", "trade_date": "2022-09-15", "timestamp": "2022-09-15", "mins": 2173908}, {"id": "0000060086-22-000092", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5743900.58, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A 10% owner backs up the truck on CNA: $5.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008622000092/0000060086-22-000092-index.htm", "trade_date": "2022-09-08", "timestamp": "2022-09-08", "mins": 2183988}, {"id": "0000060086-22-000085", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6557129.0, "score": 58.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big money into CNA \u2014 A 10% owner buys $6.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008622000085/0000060086-22-000085-index.htm", "trade_date": "2022-09-02", "timestamp": "2022-09-02", "mins": 2192628}, {"id": "0001567619-20-012457", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3259483.46, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whale tops up: $3.3M of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920012457/0001567619-20-012457-index.htm", "trade_date": "2020-06-19", "timestamp": "2020-06-19", "mins": 3351828}, {"id": "0001567619-20-012294", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5241553.41, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CNA's biggest backer adds $5.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920012294/0001567619-20-012294-index.htm", "trade_date": "2020-06-17", "timestamp": "2020-06-17", "mins": 3354708}, {"id": "0001567619-20-012022", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10064075.52, "score": 60.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CNA's biggest backer adds $10.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920012022/0001567619-20-012022-index.htm", "trade_date": "2020-06-11", "timestamp": "2020-06-11", "mins": 3363348}, {"id": "0001140361-16-057464", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3174374.0, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner buys $3.2M more of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116057464/0001140361-16-057464-index.htm", "trade_date": "2016-03-10", "timestamp": "2016-03-10", "mins": 5601108}, {"id": "0001140361-16-055749", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1442101.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big money into CNA \u2014 A 10% owner buys $1.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116055749/0001140361-16-055749-index.htm", "trade_date": "2016-02-29", "timestamp": "2016-02-29", "mins": 5615508}, {"id": "0001140361-16-054883", "src": "INSIDERS", "ticker": "CNA", "cik": "21175", "company": "CNA FINANCIAL CORP", "company_raw": "CNA FINANCIAL CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3194227.0, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big holder adds $3.2M of CNA", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116054883/0001140361-16-054883-index.htm", "trade_date": "2016-02-25", "timestamp": "2016-02-25", "mins": 5621268}], "institutional": [], "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": "CNA Financial Corporation Common Stock", "new_value": "CNA FINANCIAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000021175", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000021175", "applied": 1, "detected_at": "2026-09-11T07:45:05.930908"}]}, "key_people": [{"who": "Loews Corp", "who_key": "LOEWS CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 504917147.66, "sold": 0, "net": 504917147.66, "trades": 23, "top_score": 73.0, "lean": "buying", "history": [{"action": "BUY", "amount": 175078204.5, "date": "2023-08-02", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000138/0000060086-23-000138-index.htm"}, {"action": "BUY", "amount": 2923442.09, "date": "2023-05-03", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000089/0000060086-23-000089-index.htm"}, {"action": "BUY", "amount": 7958892.71, "date": "2022-09-20", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008622000099/0000060086-22-000099-index.htm"}, {"action": "BUY", "amount": 5913363.27, "date": "2022-09-15", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008622000094/0000060086-22-000094-index.htm"}, {"action": "BUY", "amount": 5743900.58, "date": "2022-09-08", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008622000092/0000060086-22-000092-index.htm"}, {"action": "BUY", "amount": 6557129.0, "date": "2022-09-02", "score": 58.3, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008622000085/0000060086-22-000085-index.htm"}, {"action": "BUY", "amount": 3259483.46, "date": "2020-06-19", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920012457/0001567619-20-012457-index.htm"}, {"action": "BUY", "amount": 5241553.41, "date": "2020-06-17", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920012294/0001567619-20-012294-index.htm"}, {"action": "BUY", "amount": 10064075.52, "date": "2020-06-11", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920012022/0001567619-20-012022-index.htm"}, {"action": "BUY", "amount": 3174374.0, "date": "2016-03-10", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116057464/0001140361-16-057464-index.htm"}, {"action": "BUY", "amount": 1442101.0, "date": "2016-02-29", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116055749/0001140361-16-055749-index.htm"}, {"action": "BUY", "amount": 3194227.0, "date": "2016-02-25", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116054883/0001140361-16-054883-index.htm"}, {"action": "BUY", "amount": 199750.0, "date": "2009-03-13", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036109006994/0001140361-09-006994-index.htm"}, {"action": "BUY", "amount": 653050.0, "date": "2009-03-12", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036109006822/0001140361-09-006822-index.htm"}, {"action": "BUY", "amount": 1445840.0, "date": "2009-03-11", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036109006698/0001140361-09-006698-index.htm"}, {"action": "BUY", "amount": 353772.0, "date": "2008-11-20", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108026247/0001140361-08-026247-index.htm"}, {"action": "BUY", "amount": 994257.0, "date": "2008-11-19", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108026112/0001140361-08-026112-index.htm"}, {"action": "BUY", "amount": 1247616.0, "date": "2008-11-07", "score": 49.7, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108024855/0001140361-08-024855-index.htm"}, {"action": "BUY", "amount": 1730374.0, "date": "2008-11-06", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108024659/0001140361-08-024659-index.htm"}, {"action": "BUY", "amount": 192855.0, "date": "2008-10-30", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108024092/0001140361-08-024092-index.htm"}, {"action": "BUY", "amount": 1491702.0, "date": "2008-10-29", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108024028/0001140361-08-024028-index.htm"}, {"action": "BUY", "amount": 1537186.0, "date": "2008-10-28", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108023914/0001140361-08-023914-index.htm"}, {"action": "BUY", "amount": 264519999.12, "date": "2006-08-08", "score": 73.0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036106011369/0001140361-06-011369-index.htm"}], "latest": {"action": "BUY", "amount": 175078204.5, "date": "2023-08-02", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000138/0000060086-23-000138-index.htm"}}, {"who": "Daniel Paul Franzetti", "who_key": "Franzetti Daniel Paul", "role": "EVP & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1202807.04, "net": -1202807.04, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1202807.04, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811655/000181165526000004/0001811655-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1202807.04, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811655/000181165526000004/0001811655-26-000004-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -1202807.04}], "announcements": [{"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001940727-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001811655-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007657", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007595", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000021175-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000021175-26-000043", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0000021175-26-000035", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-07", "title": "FORM S-8", "accession": "0001104659-26-057223", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0000021175-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000021175-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000021175-26-000019", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001104659-26-036169", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0002095037-26-000004", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-20", "title": "Form ARS", "accession": "0001104659-26-032505", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-20", "title": "Proxy statement", "accession": "0001104659-26-032500", "price_sensitive": false}, {"form": "144", "date": "2026-03-19", "title": "Notice of proposed sale", "accession": "0001950047-26-002815", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001513745-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001940727-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001222410-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001811655-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001731385-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001897988-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001811653-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0001987367-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-03-17", "title": "FORM 4", "accession": "0002095037-26-000002", "price_sensitive": false}], "performance": {"ticker": "CNA", "has_prices": true, "summary": {"n": 23, "avg": 0.5775738522666559, "win_rate": 1.0, "best": 0.6775233795549823, "worst": 0.2921013412816693, "as_of": "2026-08-07"}, "buys": [{"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 175078204.5, "date": "2023-08-02", "score": 72.8, "ref_price": 40.26, "return": 0.2921013412816693}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2923442.09, "date": "2023-05-03", "score": 54.1, "ref_price": 40.02, "return": 0.2998500749625187}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7958892.71, "date": "2022-09-20", "score": 59.3, "ref_price": 38.91, "return": 0.3369313801079416}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5913363.27, "date": "2022-09-15", "score": 57.8, "ref_price": 38.3, "return": 0.35822454308094015}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5743900.58, "date": "2022-09-08", "score": 57.6, "ref_price": 40.16, "return": 0.2953187250996018}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6557129.0, "date": "2022-09-02", "score": 58.3, "ref_price": 38.92, "return": 0.3365878725590956}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3259483.46, "date": "2020-06-19", "score": 54.7, "ref_price": 32.55, "return": 0.59815668202765}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5241553.41, "date": "2020-06-17", "score": 57.1, "ref_price": 32.33, "return": 0.6090318589545316}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10064075.52, "date": "2020-06-11", "score": 60.5, "ref_price": 31.1, "return": 0.6726688102893891}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3174374.0, "date": "2016-03-10", "score": 54.5, "ref_price": 31.01, "return": 0.6775233795549823}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1442101.0, "date": "2016-02-29", "score": 50.4, "ref_price": 31.01, "return": 0.6775233795549823}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3194227.0, "date": "2016-02-25", "score": 54.6, "ref_price": 31.01, "return": 0.6775233795549823}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 199750.0, "date": "2009-03-13", "score": 40.1, "ref_price": 31.01, "return": 0.6775233795549823}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 653050.0, "date": "2009-03-12", "score": 46.3, "ref_price": 31.01, "return": 0.6775233795549823}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1445840.0, "date": "2009-03-11", "score": 50.4, "ref_price": 31.01, "return": 0.6775233795549823}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 353772.0, "date": "2008-11-20", "score": 43.1, "ref_price": 31.01, "return": 0.6775233795549823}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 994257.0, "date": "2008-11-19", "score": 48.5, "ref_price": 31.01, "return": 0.6775233795549823}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1247616.0, "date": "2008-11-07", "score": 49.7, "ref_price": 31.01, "return": 0.6775233795549823}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1730374.0, "date": "2008-11-06", "score": 51.4, "ref_price": 31.01, "return": 0.6775233795549823}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 192855.0, "date": "2008-10-30", "score": 40.0, "ref_price": 31.01, "return": 0.6775233795549823}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1491702.0, "date": "2008-10-29", "score": 50.6, "ref_price": 31.01, "return": 0.6775233795549823}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1537186.0, "date": "2008-10-28", "score": 50.7, "ref_price": 31.01, "return": 0.6775233795549823}, {"who": "LOEWS CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 264519999.12, "date": "2006-08-08", "score": 73.0, "ref_price": 31.01, "return": 0.6775233795549823}]}, "price_series": [{"date": "2016-08-01", "close": 31.01, "volume": 305273.0}, {"date": "2016-08-02", "close": 31.5, "volume": 259685.0}, {"date": "2016-08-03", "close": 32.0, "volume": 220970.0}, {"date": "2016-08-04", "close": 32.09, "volume": 157228.0}, {"date": "2016-08-05", "close": 32.77, "volume": 322827.0}, {"date": "2016-08-08", "close": 32.85, "volume": 105654.0}, {"date": "2016-08-09", "close": 32.92, "volume": 131854.0}, {"date": "2016-08-10", "close": 32.57, "volume": 109830.0}, {"date": "2016-08-11", "close": 32.35, "volume": 140582.0}, {"date": "2016-08-12", "close": 32.3, "volume": 81601.0}, {"date": "2016-08-15", "close": 32.45, "volume": 79560.0}, {"date": "2016-08-16", "close": 32.3, "volume": 71868.0}, {"date": "2016-08-17", "close": 32.12, "volume": 68726.0}, {"date": "2016-08-18", "close": 32.49, "volume": 124932.0}, {"date": "2016-08-19", "close": 32.35, "volume": 75246.0}, {"date": "2016-08-22", "close": 32.38, "volume": 69165.0}, {"date": "2016-08-23", "close": 32.25, "volume": 75777.0}, {"date": "2016-08-24", "close": 32.47, "volume": 136554.0}, {"date": "2016-08-25", "close": 32.53, "volume": 73478.0}, {"date": "2016-08-26", "close": 32.42, "volume": 46166.0}, {"date": "2016-08-29", "close": 32.74, "volume": 111948.0}, {"date": "2016-08-30", "close": 33.02, "volume": 90151.0}, {"date": "2016-08-31", "close": 33.31, "volume": 135850.0}, {"date": "2016-09-01", "close": 33.26, "volume": 165167.0}, {"date": "2016-09-02", "close": 33.69, "volume": 185305.0}, {"date": "2016-09-06", "close": 33.68, "volume": 157386.0}, {"date": "2016-09-07", "close": 34.06, "volume": 198164.0}, {"date": "2016-09-08", "close": 34.25, "volume": 397820.0}, {"date": "2016-09-09", "close": 33.23, "volume": 263888.0}, {"date": "2016-09-12", "close": 33.64, "volume": 259826.0}, {"date": "2016-09-13", "close": 33.32, "volume": 95213.0}, {"date": "2016-09-14", "close": 32.85, "volume": 76032.0}, {"date": "2016-09-15", "close": 33.03, "volume": 78324.0}, {"date": "2016-09-16", "close": 32.41, "volume": 207503.0}, {"date": "2016-09-19", "close": 32.68, "volume": 133606.0}, {"date": "2016-09-20", "close": 32.54, "volume": 169595.0}, {"date": "2016-09-21", "close": 32.95, "volume": 178372.0}, {"date": "2016-09-22", "close": 33.15, "volume": 147027.0}, {"date": "2016-09-23", "close": 32.74, "volume": 213509.0}, {"date": "2016-09-26", "close": 32.7, "volume": 239012.0}, {"date": "2016-09-27", "close": 33.06, "volume": 189799.0}, {"date": "2016-09-28", "close": 34.86, "volume": 914510.0}, {"date": "2016-09-29", "close": 33.95, "volume": 150220.0}, {"date": "2016-09-30", "close": 34.41, "volume": 180577.0}, {"date": "2016-10-03", "close": 34.04, "volume": 84085.0}, {"date": "2016-10-04", "close": 34.41, "volume": 174700.0}, {"date": "2016-10-05", "close": 34.79, "volume": 280710.0}, {"date": "2016-10-06", "close": 34.56, "volume": 118250.0}, {"date": "2016-10-07", "close": 35.04, "volume": 220214.0}, {"date": "2016-10-10", "close": 35.24, "volume": 138736.0}, {"date": "2016-10-11", "close": 35.25, "volume": 133139.0}, {"date": "2016-10-12", "close": 35.74, "volume": 118567.0}, {"date": "2016-10-13", "close": 35.34, "volume": 69420.0}, {"date": "2016-10-14", "close": 35.59, "volume": 53106.0}, {"date": "2016-10-17", "close": 35.62, "volume": 89951.0}, {"date": "2016-10-18", "close": 35.71, "volume": 65033.0}, {"date": "2016-10-19", "close": 36.17, "volume": 154914.0}, {"date": "2016-10-20", "close": 35.62, "volume": 173876.0}, {"date": "2016-10-21", "close": 35.35, "volume": 100015.0}, {"date": "2016-10-24", "close": 35.39, "volume": 159673.0}, {"date": "2016-10-25", "close": 35.32, "volume": 141010.0}, {"date": "2016-10-26", "close": 35.11, "volume": 182343.0}, {"date": "2016-10-27", "close": 34.74, "volume": 133740.0}, {"date": "2016-10-28", "close": 34.83, "volume": 126937.0}, {"date": "2016-10-31", "close": 36.57, "volume": 535464.0}, {"date": "2016-11-01", "close": 36.34, "volume": 265931.0}, {"date": "2016-11-02", "close": 36.45, "volume": 173209.0}, {"date": "2016-11-03", "close": 36.14, "volume": 140049.0}, {"date": "2016-11-04", "close": 35.93, "volume": 131192.0}, {"date": "2016-11-07", "close": 36.51, "volume": 110634.0}, {"date": "2016-11-08", "close": 36.9, "volume": 261643.0}, {"date": "2016-11-09", "close": 37.75, "volume": 181659.0}, {"date": "2016-11-10", "close": 37.87, "volume": 172322.0}, {"date": "2016-11-11", "close": 37.99, "volume": 98791.0}, {"date": "2016-11-14", "close": 38.59, "volume": 217882.0}, {"date": "2016-11-15", "close": 38.66, "volume": 117546.0}, {"date": "2016-11-16", "close": 38.94, "volume": 180985.0}, {"date": "2016-11-17", "close": 38.98, "volume": 109244.0}, {"date": "2016-11-18", "close": 38.5, "volume": 162292.0}, {"date": "2016-11-21", "close": 38.87, "volume": 121622.0}, {"date": "2016-11-22", "close": 38.76, "volume": 126823.0}, {"date": "2016-11-23", "close": 38.68, "volume": 152495.0}, {"date": "2016-11-25", "close": 38.73, "volume": 78950.0}, {"date": "2016-11-28", "close": 39.07, "volume": 156585.0}, {"date": "2016-11-29", "close": 38.81, "volume": 79228.0}, {"date": "2016-11-30", "close": 38.27, "volume": 114625.0}, {"date": "2016-12-01", "close": 38.55, "volume": 161870.0}, {"date": "2016-12-02", "close": 38.14, "volume": 171536.0}, {"date": "2016-12-05", "close": 38.7, "volume": 121570.0}, {"date": "2016-12-06", "close": 39.38, "volume": 135612.0}, {"date": "2016-12-07", "close": 40.66, "volume": 249481.0}, {"date": "2016-12-08", "close": 40.91, "volume": 441622.0}, {"date": "2016-12-09", "close": 41.17, "volume": 178856.0}, {"date": "2016-12-12", "close": 41.43, "volume": 126054.0}, {"date": "2016-12-13", "close": 41.12, "volume": 131369.0}, {"date": "2016-12-14", "close": 40.93, "volume": 149706.0}, {"date": "2016-12-15", "close": 40.74, "volume": 218122.0}, {"date": "2016-12-16", "close": 40.78, "volume": 264240.0}, {"date": "2016-12-19", "close": 41.5, "volume": 106588.0}, {"date": "2016-12-20", "close": 41.8, "volume": 140057.0}, {"date": "2016-12-21", "close": 42.05, "volume": 118368.0}, {"date": "2016-12-22", "close": 42.07, "volume": 92020.0}, {"date": "2016-12-23", "close": 42.07, "volume": 77139.0}, {"date": "2016-12-27", "close": 42.01, "volume": 51008.0}, {"date": "2016-12-28", "close": 41.5, "volume": 118713.0}, {"date": "2016-12-29", "close": 41.5, "volume": 145235.0}, {"date": "2016-12-30", "close": 41.5, "volume": 96599.0}, {"date": "2017-01-03", "close": 41.58, "volume": 179952.0}, {"date": "2017-01-04", "close": 41.65, "volume": 237964.0}, {"date": "2017-01-05", "close": 41.18, "volume": 103663.0}, {"date": "2017-01-06", "close": 40.99, "volume": 116957.0}, {"date": "2017-01-09", "close": 40.38, "volume": 120072.0}, {"date": "2017-01-10", "close": 40.79, "volume": 104203.0}, {"date": "2017-01-11", "close": 40.75, "volume": 74684.0}, {"date": "2017-01-12", "close": 40.21, "volume": 147107.0}, {"date": "2017-01-13", "close": 40.83, "volume": 85132.0}, {"date": "2017-01-17", "close": 40.78, "volume": 119467.0}, {"date": "2017-01-18", "close": 41.33, "volume": 153249.0}, {"date": "2017-01-19", "close": 40.95, "volume": 95676.0}, {"date": "2017-01-20", "close": 40.79, "volume": 95838.0}, {"date": "2017-01-23", "close": 40.89, "volume": 70104.0}, {"date": "2017-01-24", "close": 41.69, "volume": 151666.0}, {"date": "2017-01-25", "close": 42.2, "volume": 131473.0}, {"date": "2017-01-26", "close": 42.29, "volume": 106434.0}, {"date": "2017-01-27", "close": 41.94, "volume": 77184.0}, {"date": "2017-01-30", "close": 41.6, "volume": 98069.0}, {"date": "2017-01-31", "close": 41.65, "volume": 86791.0}, {"date": "2017-02-01", "close": 41.66, "volume": 72870.0}, {"date": "2017-02-02", "close": 41.88, "volume": 140378.0}, {"date": "2017-02-03", "close": 42.39, "volume": 226666.0}, {"date": "2017-02-06", "close": 42.4, "volume": 330980.0}, {"date": "2017-02-07", "close": 42.48, "volume": 180269.0}, {"date": "2017-02-08", "close": 42.33, "volume": 165111.0}, {"date": "2017-02-09", "close": 42.38, "volume": 271363.0}, {"date": "2017-02-10", "close": 42.52, "volume": 254093.0}, {"date": "2017-02-13", "close": 43.47, "volume": 352890.0}, {"date": "2017-02-14", "close": 44.33, "volume": 566762.0}, {"date": "2017-02-15", "close": 42.11, "volume": 341179.0}, {"date": "2017-02-16", "close": 41.9, "volume": 202454.0}, {"date": "2017-02-17", "close": 41.6, "volume": 182701.0}, {"date": "2017-02-21", "close": 42.33, "volume": 300770.0}, {"date": "2017-02-22", "close": 42.6, "volume": 257024.0}, {"date": "2017-02-23", "close": 42.85, "volume": 260503.0}, {"date": "2017-02-24", "close": 42.92, "volume": 281285.0}, {"date": "2017-02-27", "close": 42.9, "volume": 215662.0}, {"date": "2017-02-28", "close": 42.88, "volume": 294636.0}, {"date": "2017-03-01", "close": 43.86, "volume": 253784.0}, {"date": "2017-03-02", "close": 43.38, "volume": 200439.0}, {"date": "2017-03-03", "close": 43.59, "volume": 92538.0}, {"date": "2017-03-06", "close": 43.41, "volume": 100934.0}, {"date": "2017-03-07", "close": 43.55, "volume": 172785.0}, {"date": "2017-03-08", "close": 43.56, "volume": 191237.0}, {"date": "2017-03-09", "close": 43.6, "volume": 139494.0}, {"date": "2017-03-10", "close": 43.75, "volume": 149397.0}, {"date": "2017-03-13", "close": 43.88, "volume": 169089.0}, {"date": "2017-03-14", "close": 44.12, "volume": 171675.0}, {"date": "2017-03-15", "close": 44.57, "volume": 287034.0}, {"date": "2017-03-16", "close": 44.27, "volume": 136928.0}, {"date": "2017-03-17", "close": 44.57, "volume": 556326.0}, {"date": "2017-03-20", "close": 43.93, "volume": 117234.0}, {"date": "2017-03-21", "close": 43.58, "volume": 215877.0}, {"date": "2017-03-22", "close": 43.46, "volume": 78630.0}, {"date": "2017-03-23", "close": 43.54, "volume": 105102.0}, {"date": "2017-03-24", "close": 43.39, "volume": 81284.0}, {"date": "2017-03-27", "close": 43.42, "volume": 136893.0}, {"date": "2017-03-28", "close": 43.82, "volume": 235800.0}, {"date": "2017-03-29", "close": 43.93, "volume": 322692.0}, {"date": "2017-03-30", "close": 44.26, "volume": 165144.0}, {"date": "2017-03-31", "close": 44.17, "volume": 163842.0}, {"date": "2017-04-03", "close": 43.63, "volume": 271424.0}, {"date": "2017-04-04", "close": 44.21, "volume": 206102.0}, {"date": "2017-04-05", "close": 43.91, "volume": 263169.0}, {"date": "2017-04-06", "close": 43.87, "volume": 145774.0}, {"date": "2017-04-07", "close": 43.78, "volume": 103865.0}, {"date": "2017-04-10", "close": 44.0, "volume": 127555.0}, {"date": "2017-04-11", "close": 43.64, "volume": 287869.0}, {"date": "2017-04-12", "close": 43.75, "volume": 143903.0}, {"date": "2017-04-13", "close": 43.3, "volume": 150777.0}, {"date": "2017-04-17", "close": 43.98, "volume": 142686.0}, {"date": "2017-04-18", "close": 43.81, "volume": 91227.0}, {"date": "2017-04-19", "close": 43.72, "volume": 99346.0}, {"date": "2017-04-20", "close": 43.89, "volume": 232483.0}, {"date": "2017-04-21", "close": 44.01, "volume": 175508.0}, {"date": "2017-04-24", "close": 45.2, "volume": 378742.0}, {"date": "2017-04-25", "close": 45.17, "volume": 203701.0}, {"date": "2017-04-26", "close": 45.9, "volume": 230197.0}, {"date": "2017-04-27", "close": 45.83, "volume": 137153.0}, {"date": "2017-04-28", "close": 45.26, "volume": 189805.0}, {"date": "2017-05-01", "close": 46.38, "volume": 324946.0}, {"date": "2017-05-02", "close": 45.33, "volume": 282124.0}, {"date": "2017-05-03", "close": 45.07, "volume": 258608.0}, {"date": "2017-05-04", "close": 45.2, "volume": 146011.0}, {"date": "2017-05-05", "close": 45.61, "volume": 268602.0}, {"date": "2017-05-08", "close": 45.22, "volume": 139753.0}, {"date": "2017-05-09", "close": 44.93, "volume": 163927.0}, {"date": "2017-05-10", "close": 44.99, "volume": 214694.0}, {"date": "2017-05-11", "close": 44.41, "volume": 112999.0}, {"date": "2017-05-12", "close": 44.25, "volume": 169672.0}, {"date": "2017-05-15", "close": 44.81, "volume": 124256.0}, {"date": "2017-05-16", "close": 45.01, "volume": 172592.0}, {"date": "2017-05-17", "close": 44.25, "volume": 172072.0}, {"date": "2017-05-18", "close": 44.36, "volume": 178977.0}, {"date": "2017-05-19", "close": 44.09, "volume": 203977.0}, {"date": "2017-05-22", "close": 44.51, "volume": 104695.0}, {"date": "2017-05-23", "close": 45.55, "volume": 210073.0}, {"date": "2017-05-24", "close": 45.64, "volume": 152842.0}, {"date": "2017-05-25", "close": 45.94, "volume": 241728.0}, {"date": "2017-05-26", "close": 45.97, "volume": 153369.0}, {"date": "2017-05-30", "close": 45.65, "volume": 95158.0}, {"date": "2017-05-31", "close": 45.6, "volume": 253024.0}, {"date": "2017-06-01", "close": 46.48, "volume": 195917.0}, {"date": "2017-06-02", "close": 46.38, "volume": 165943.0}, {"date": "2017-06-05", "close": 46.13, "volume": 98061.0}, {"date": "2017-06-06", "close": 45.97, "volume": 112157.0}, {"date": "2017-06-07", "close": 46.14, "volume": 126104.0}, {"date": "2017-06-08", "close": 46.78, "volume": 105561.0}, {"date": "2017-06-09", "close": 47.14, "volume": 137901.0}, {"date": "2017-06-12", "close": 47.15, "volume": 127289.0}, {"date": "2017-06-13", "close": 47.48, "volume": 192486.0}, {"date": "2017-06-14", "close": 47.81, "volume": 99990.0}, {"date": "2017-06-15", "close": 48.08, "volume": 134873.0}, {"date": "2017-06-16", "close": 48.61, "volume": 134265.0}, {"date": "2017-06-19", "close": 48.55, "volume": 83112.0}, {"date": "2017-06-20", "close": 48.27, "volume": 138570.0}, {"date": "2017-06-21", "close": 47.78, "volume": 144997.0}, {"date": "2017-06-22", "close": 47.74, "volume": 119963.0}, {"date": "2017-06-23", "close": 47.92, "volume": 230550.0}, {"date": "2017-06-26", "close": 48.25, "volume": 120150.0}, {"date": "2017-06-27", "close": 48.09, "volume": 130249.0}, {"date": "2017-06-28", "close": 48.69, "volume": 158845.0}, {"date": "2017-06-29", "close": 48.36, "volume": 152405.0}, {"date": "2017-06-30", "close": 48.75, "volume": 257455.0}, {"date": "2017-07-03", "close": 49.6, "volume": 241232.0}, {"date": "2017-07-05", "close": 49.17, "volume": 310596.0}, {"date": "2017-07-06", "close": 48.47, "volume": 501742.0}, {"date": "2017-07-07", "close": 49.02, "volume": 130464.0}, {"date": "2017-07-10", "close": 49.41, "volume": 187885.0}, {"date": "2017-07-11", "close": 48.81, "volume": 234817.0}, {"date": "2017-07-12", "close": 48.92, "volume": 108936.0}, {"date": "2017-07-13", "close": 48.68, "volume": 220293.0}, {"date": "2017-07-14", "close": 49.29, "volume": 168394.0}, {"date": "2017-07-17", "close": 48.94, "volume": 203208.0}, {"date": "2017-07-18", "close": 48.92, "volume": 178065.0}, {"date": "2017-07-19", "close": 49.56, "volume": 171567.0}, {"date": "2017-07-20", "close": 49.5, "volume": 125781.0}, {"date": "2017-07-21", "close": 49.48, "volume": 128616.0}, {"date": "2017-07-24", "close": 49.9, "volume": 109602.0}, {"date": "2017-07-25", "close": 50.03, "volume": 187773.0}, {"date": "2017-07-26", "close": 49.12, "volume": 204763.0}, {"date": "2017-07-27", "close": 48.65, "volume": 156795.0}, {"date": "2017-07-28", "close": 49.34, "volume": 119243.0}, {"date": "2017-07-31", "close": 51.95, "volume": 526887.0}, {"date": "2017-08-01", "close": 52.69, "volume": 337705.0}, {"date": "2017-08-02", "close": 52.65, "volume": 288468.0}, {"date": "2017-08-03", "close": 52.74, "volume": 237712.0}, {"date": "2017-08-04", "close": 53.07, "volume": 177735.0}, {"date": "2017-08-07", "close": 53.17, "volume": 203681.0}, {"date": "2017-08-08", "close": 53.07, "volume": 253894.0}, {"date": "2017-08-09", "close": 53.28, "volume": 226648.0}, {"date": "2017-08-10", "close": 52.72, "volume": 211947.0}, {"date": "2017-08-11", "close": 52.72, "volume": 179666.0}, {"date": "2017-08-14", "close": 52.72, "volume": 332125.0}, {"date": "2017-08-15", "close": 52.45, "volume": 138141.0}, {"date": "2017-08-16", "close": 52.62, "volume": 117429.0}, {"date": "2017-08-17", "close": 52.0, "volume": 154744.0}, {"date": "2017-08-18", "close": 51.68, "volume": 181556.0}, {"date": "2017-08-21", "close": 51.52, "volume": 144765.0}, {"date": "2017-08-22", "close": 51.33, "volume": 216832.0}, {"date": "2017-08-23", "close": 50.79, "volume": 277513.0}, {"date": "2017-08-24", "close": 49.99, "volume": 220652.0}, {"date": "2017-08-25", "close": 50.51, "volume": 377813.0}, {"date": "2017-08-28", "close": 49.46, "volume": 137789.0}, {"date": "2017-08-29", "close": 49.17, "volume": 325101.0}, {"date": "2017-08-30", "close": 49.2, "volume": 255877.0}, {"date": "2017-08-31", "close": 49.06, "volume": 248303.0}, {"date": "2017-09-01", "close": 49.0, "volume": 419232.0}, {"date": "2017-09-05", "close": 47.6, "volume": 412085.0}, {"date": "2017-09-06", "close": 47.62, "volume": 276833.0}, {"date": "2017-09-07", "close": 46.27, "volume": 224603.0}, {"date": "2017-09-08", "close": 47.42, "volume": 304516.0}, {"date": "2017-09-11", "close": 48.52, "volume": 265341.0}, {"date": "2017-09-12", "close": 49.09, "volume": 185589.0}, {"date": "2017-09-13", "close": 48.82, "volume": 118425.0}, {"date": "2017-09-14", "close": 48.5, "volume": 97032.0}, {"date": "2017-09-15", "close": 48.38, "volume": 292019.0}, {"date": "2017-09-18", "close": 48.64, "volume": 186439.0}, {"date": "2017-09-19", "close": 48.96, "volume": 263006.0}, {"date": "2017-09-20", "close": 49.62, "volume": 247146.0}, {"date": "2017-09-21", "close": 49.21, "volume": 211872.0}, {"date": "2017-09-22", "close": 49.32, "volume": 135313.0}, {"date": "2017-09-25", "close": 49.52, "volume": 124581.0}, {"date": "2017-09-26", "close": 48.7, "volume": 300723.0}, {"date": "2017-09-27", "close": 49.47, "volume": 271487.0}, {"date": "2017-09-28", "close": 50.0, "volume": 276869.0}, {"date": "2017-09-29", "close": 50.25, "volume": 278259.0}, {"date": "2017-10-02", "close": 50.67, "volume": 144487.0}, {"date": "2017-10-03", "close": 50.66, "volume": 151218.0}, {"date": "2017-10-04", "close": 50.67, "volume": 191878.0}, {"date": "2017-10-05", "close": 50.75, "volume": 134693.0}, {"date": "2017-10-06", "close": 50.48, "volume": 144266.0}, {"date": "2017-10-09", "close": 50.51, "volume": 160649.0}, {"date": "2017-10-10", "close": 50.65, "volume": 134064.0}, {"date": "2017-10-11", "close": 50.32, "volume": 102732.0}, {"date": "2017-10-12", "close": 50.27, "volume": 194055.0}, {"date": "2017-10-13", "close": 50.69, "volume": 232861.0}, {"date": "2017-10-16", "close": 50.63, "volume": 104648.0}, {"date": "2017-10-17", "close": 49.99, "volume": 142485.0}, {"date": "2017-10-18", "close": 50.38, "volume": 173946.0}, {"date": "2017-10-19", "close": 51.04, "volume": 124181.0}, {"date": "2017-10-20", "close": 50.49, "volume": 144541.0}, {"date": "2017-10-23", "close": 50.35, "volume": 105848.0}, {"date": "2017-10-24", "close": 50.54, "volume": 185601.0}, {"date": "2017-10-25", "close": 50.34, "volume": 208830.0}, {"date": "2017-10-26", "close": 50.65, "volume": 129221.0}, {"date": "2017-10-27", "close": 50.79, "volume": 207800.0}, {"date": "2017-10-30", "close": 53.56, "volume": 792268.0}, {"date": "2017-10-31", "close": 54.13, "volume": 474936.0}, {"date": "2017-11-01", "close": 54.46, "volume": 348232.0}, {"date": "2017-11-02", "close": 54.48, "volume": 264568.0}, {"date": "2017-11-03", "close": 54.98, "volume": 214812.0}, {"date": "2017-11-06", "close": 54.92, "volume": 159179.0}, {"date": "2017-11-07", "close": 54.77, "volume": 232087.0}, {"date": "2017-11-08", "close": 54.09, "volume": 307494.0}, {"date": "2017-11-09", "close": 54.53, "volume": 231478.0}, {"date": "2017-11-10", "close": 54.29, "volume": 124561.0}, {"date": "2017-11-13", "close": 54.42, "volume": 244995.0}, {"date": "2017-11-14", "close": 54.67, "volume": 203400.0}, {"date": "2017-11-15", "close": 54.56, "volume": 188696.0}, {"date": "2017-11-16", "close": 54.23, "volume": 173686.0}, {"date": "2017-11-17", "close": 53.61, "volume": 249235.0}, {"date": "2017-11-20", "close": 53.57, "volume": 169530.0}, {"date": "2017-11-21", "close": 53.49, "volume": 169517.0}, {"date": "2017-11-22", "close": 53.37, "volume": 196086.0}, {"date": "2017-11-24", "close": 53.35, "volume": 91121.0}, {"date": "2017-11-27", "close": 53.49, "volume": 149521.0}, {"date": "2017-11-28", "close": 54.0, "volume": 226631.0}, {"date": "2017-11-29", "close": 54.5, "volume": 140998.0}, {"date": "2017-11-30", "close": 54.38, "volume": 149934.0}, {"date": "2017-12-01", "close": 54.39, "volume": 173429.0}, {"date": "2017-12-04", "close": 54.4, "volume": 149955.0}, {"date": "2017-12-05", "close": 53.92, "volume": 118348.0}, {"date": "2017-12-06", "close": 53.9, "volume": 88277.0}, {"date": "2017-12-07", "close": 53.67, "volume": 106809.0}, {"date": "2017-12-08", "close": 53.51, "volume": 93379.0}, {"date": "2017-12-11", "close": 53.27, "volume": 184893.0}, {"date": "2017-12-12", "close": 53.25, "volume": 259834.0}, {"date": "2017-12-13", "close": 52.94, "volume": 212279.0}, {"date": "2017-12-14", "close": 52.12, "volume": 192316.0}, {"date": "2017-12-15", "close": 53.06, "volume": 520760.0}, {"date": "2017-12-18", "close": 52.67, "volume": 163165.0}, {"date": "2017-12-19", "close": 52.59, "volume": 169901.0}, {"date": "2017-12-20", "close": 52.49, "volume": 131415.0}, {"date": "2017-12-21", "close": 52.36, "volume": 125512.0}, {"date": "2017-12-22", "close": 52.16, "volume": 163439.0}, {"date": "2017-12-26", "close": 52.5, "volume": 111109.0}, {"date": "2017-12-27", "close": 52.77, "volume": 94518.0}, {"date": "2017-12-28", "close": 52.93, "volume": 244818.0}, {"date": "2017-12-29", "close": 53.05, "volume": 211497.0}, {"date": "2018-01-02", "close": 52.42, "volume": 196637.0}, {"date": "2018-01-03", "close": 52.67, "volume": 182815.0}, {"date": "2018-01-04", "close": 53.04, "volume": 152285.0}, {"date": "2018-01-05", "close": 53.05, "volume": 101999.0}, {"date": "2018-01-08", "close": 52.76, "volume": 251517.0}, {"date": "2018-01-09", "close": 52.99, "volume": 208505.0}, {"date": "2018-01-10", "close": 52.73, "volume": 221109.0}, {"date": "2018-01-11", "close": 53.06, "volume": 100489.0}, {"date": "2018-01-12", "close": 53.74, "volume": 288610.0}, {"date": "2018-01-16", "close": 52.87, "volume": 281703.0}, {"date": "2018-01-17", "close": 53.49, "volume": 216199.0}, {"date": "2018-01-18", "close": 53.89, "volume": 151376.0}, {"date": "2018-01-19", "close": 53.96, "volume": 125944.0}, {"date": "2018-01-22", "close": 54.4, "volume": 163528.0}, {"date": "2018-01-23", "close": 54.96, "volume": 166630.0}, {"date": "2018-01-24", "close": 54.72, "volume": 226844.0}, {"date": "2018-01-25", "close": 54.79, "volume": 202002.0}, {"date": "2018-01-26", "close": 55.08, "volume": 87042.0}, {"date": "2018-01-29", "close": 54.4, "volume": 106283.0}, {"date": "2018-01-30", "close": 54.29, "volume": 185967.0}, {"date": "2018-01-31", "close": 54.16, "volume": 162599.0}, {"date": "2018-02-01", "close": 54.1, "volume": 185557.0}, {"date": "2018-02-02", "close": 53.2, "volume": 320911.0}, {"date": "2018-02-05", "close": 50.25, "volume": 357027.0}, {"date": "2018-02-06", "close": 50.06, "volume": 400039.0}, {"date": "2018-02-07", "close": 50.16, "volume": 354359.0}, {"date": "2018-02-08", "close": 48.45, "volume": 318783.0}, {"date": "2018-02-09", "close": 49.2, "volume": 392994.0}, {"date": "2018-02-12", "close": 51.54, "volume": 768801.0}, {"date": "2018-02-13", "close": 52.11, "volume": 410276.0}, {"date": "2018-02-14", "close": 52.24, "volume": 375725.0}, {"date": "2018-02-15", "close": 53.34, "volume": 383045.0}, {"date": "2018-02-16", "close": 53.6, "volume": 168339.0}, {"date": "2018-02-20", "close": 53.27, "volume": 349741.0}, {"date": "2018-02-21", "close": 53.54, "volume": 347818.0}, {"date": "2018-02-22", "close": 52.79, "volume": 366188.0}, {"date": "2018-02-23", "close": 51.16, "volume": 333506.0}, {"date": "2018-02-26", "close": 52.05, "volume": 180074.0}, {"date": "2018-02-27", "close": 51.65, "volume": 241618.0}, {"date": "2018-02-28", "close": 51.06, "volume": 263025.0}, {"date": "2018-03-01", "close": 50.1, "volume": 268019.0}, {"date": "2018-03-02", "close": 50.2, "volume": 233135.0}, {"date": "2018-03-05", "close": 51.47, "volume": 238027.0}, {"date": "2018-03-06", "close": 51.93, "volume": 232942.0}, {"date": "2018-03-07", "close": 52.39, "volume": 244877.0}, {"date": "2018-03-08", "close": 52.74, "volume": 195027.0}, {"date": "2018-03-09", "close": 53.58, "volume": 206665.0}, {"date": "2018-03-12", "close": 53.11, "volume": 195359.0}, {"date": "2018-03-13", "close": 52.72, "volume": 156021.0}, {"date": "2018-03-14", "close": 52.32, "volume": 295346.0}, {"date": "2018-03-15", "close": 52.17, "volume": 366518.0}, {"date": "2018-03-16", "close": 51.95, "volume": 473882.0}, {"date": "2018-03-19", "close": 51.91, "volume": 208641.0}, {"date": "2018-03-20", "close": 52.16, "volume": 263645.0}, {"date": "2018-03-21", "close": 51.9, "volume": 190759.0}, {"date": "2018-03-22", "close": 50.31, "volume": 230270.0}, {"date": "2018-03-23", "close": 49.28, "volume": 145132.0}, {"date": "2018-03-26", "close": 50.06, "volume": 211261.0}, {"date": "2018-03-27", "close": 49.15, "volume": 183993.0}, {"date": "2018-03-28", "close": 49.83, "volume": 248748.0}, {"date": "2018-03-29", "close": 49.35, "volume": 277931.0}, {"date": "2018-04-02", "close": 48.41, "volume": 156659.0}, {"date": "2018-04-03", "close": 48.7, "volume": 333200.0}, {"date": "2018-04-04", "close": 49.2, "volume": 266861.0}, {"date": "2018-04-05", "close": 49.57, "volume": 178505.0}, {"date": "2018-04-06", "close": 48.45, "volume": 416663.0}, {"date": "2018-04-09", "close": 48.64, "volume": 157454.0}, {"date": "2018-04-10", "close": 49.09, "volume": 149570.0}, {"date": "2018-04-11", "close": 48.66, "volume": 146711.0}, {"date": "2018-04-12", "close": 49.02, "volume": 125069.0}, {"date": "2018-04-13", "close": 48.8, "volume": 83540.0}, {"date": "2018-04-16", "close": 49.49, "volume": 141411.0}, {"date": "2018-04-17", "close": 49.08, "volume": 254849.0}, {"date": "2018-04-18", "close": 49.11, "volume": 173336.0}, {"date": "2018-04-19", "close": 49.73, "volume": 196821.0}, {"date": "2018-04-20", "close": 49.92, "volume": 174923.0}, {"date": "2018-04-23", "close": 49.91, "volume": 93757.0}, {"date": "2018-04-24", "close": 49.57, "volume": 106576.0}, {"date": "2018-04-25", "close": 49.16, "volume": 166950.0}, {"date": "2018-04-26", "close": 49.14, "volume": 118951.0}, {"date": "2018-04-27", "close": 49.26, "volume": 185061.0}, {"date": "2018-04-30", "close": 50.46, "volume": 421477.0}, {"date": "2018-05-01", "close": 50.47, "volume": 242140.0}, {"date": "2018-05-02", "close": 48.88, "volume": 470391.0}, {"date": "2018-05-03", "close": 48.43, "volume": 417642.0}, {"date": "2018-05-04", "close": 48.83, "volume": 176973.0}, {"date": "2018-05-07", "close": 49.02, "volume": 171487.0}, {"date": "2018-05-08", "close": 48.64, "volume": 244160.0}, {"date": "2018-05-09", "close": 48.64, "volume": 252039.0}, {"date": "2018-05-10", "close": 48.79, "volume": 223896.0}, {"date": "2018-05-11", "close": 48.62, "volume": 188183.0}, {"date": "2018-05-14", "close": 48.37, "volume": 417892.0}, {"date": "2018-05-15", "close": 49.05, "volume": 327149.0}, {"date": "2018-05-16", "close": 49.62, "volume": 167377.0}, {"date": "2018-05-17", "close": 49.3, "volume": 185357.0}, {"date": "2018-05-18", "close": 49.27, "volume": 145279.0}, {"date": "2018-05-21", "close": 49.27, "volume": 105262.0}, {"date": "2018-05-22", "close": 49.06, "volume": 122384.0}, {"date": "2018-05-23", "close": 48.47, "volume": 129159.0}, {"date": "2018-05-24", "close": 48.23, "volume": 454323.0}, {"date": "2018-05-25", "close": 48.43, "volume": 128213.0}, {"date": "2018-05-29", "close": 47.04, "volume": 243511.0}, {"date": "2018-05-30", "close": 47.69, "volume": 180255.0}, {"date": "2018-05-31", "close": 46.98, "volume": 299692.0}, {"date": "2018-06-01", "close": 47.22, "volume": 181468.0}, {"date": "2018-06-04", "close": 47.59, "volume": 162020.0}, {"date": "2018-06-05", "close": 47.58, "volume": 165835.0}, {"date": "2018-06-06", "close": 47.91, "volume": 135128.0}, {"date": "2018-06-07", "close": 48.35, "volume": 159903.0}, {"date": "2018-06-08", "close": 48.51, "volume": 128485.0}, {"date": "2018-06-11", "close": 48.09, "volume": 223588.0}, {"date": "2018-06-12", "close": 47.99, "volume": 160409.0}, {"date": "2018-06-13", "close": 47.94, "volume": 126138.0}, {"date": "2018-06-14", "close": 47.41, "volume": 160923.0}, {"date": "2018-06-15", "close": 47.65, "volume": 187555.0}, {"date": "2018-06-18", "close": 47.55, "volume": 141480.0}, {"date": "2018-06-19", "close": 47.77, "volume": 160766.0}, {"date": "2018-06-20", "close": 46.29, "volume": 266369.0}, {"date": "2018-06-21", "close": 45.8, "volume": 183413.0}, {"date": "2018-06-22", "close": 46.01, "volume": 253493.0}, {"date": "2018-06-25", "close": 45.75, "volume": 190395.0}, {"date": "2018-06-26", "close": 45.5, "volume": 122933.0}, {"date": "2018-06-27", "close": 45.21, "volume": 242307.0}, {"date": "2018-06-28", "close": 45.66, "volume": 105501.0}, {"date": "2018-06-29", "close": 45.68, "volume": 133009.0}, {"date": "2018-07-02", "close": 45.61, "volume": 128589.0}, {"date": "2018-07-03", "close": 46.15, "volume": 202349.0}, {"date": "2018-07-05", "close": 45.97, "volume": 390719.0}, {"date": "2018-07-06", "close": 46.46, "volume": 263753.0}, {"date": "2018-07-09", "close": 47.41, "volume": 238812.0}, {"date": "2018-07-10", "close": 47.72, "volume": 156781.0}, {"date": "2018-07-11", "close": 47.32, "volume": 159705.0}, {"date": "2018-07-12", "close": 47.16, "volume": 109865.0}, {"date": "2018-07-13", "close": 47.1, "volume": 119215.0}, {"date": "2018-07-16", "close": 47.8, "volume": 133993.0}, {"date": "2018-07-17", "close": 48.03, "volume": 229130.0}, {"date": "2018-07-18", "close": 48.33, "volume": 80590.0}, {"date": "2018-07-19", "close": 47.59, "volume": 227921.0}, {"date": "2018-07-20", "close": 47.82, "volume": 284215.0}, {"date": "2018-07-23", "close": 47.8, "volume": 94887.0}, {"date": "2018-07-24", "close": 47.83, "volume": 108711.0}, {"date": "2018-07-25", "close": 47.82, "volume": 202573.0}, {"date": "2018-07-26", "close": 48.42, "volume": 134066.0}, {"date": "2018-07-27", "close": 48.61, "volume": 222676.0}, {"date": "2018-07-30", "close": 46.66, "volume": 684238.0}, {"date": "2018-07-31", "close": 46.78, "volume": 398718.0}, {"date": "2018-08-01", "close": 47.56, "volume": 273371.0}, {"date": "2018-08-02", "close": 45.76, "volume": 562939.0}, {"date": "2018-08-03", "close": 46.31, "volume": 503081.0}, {"date": "2018-08-06", "close": 46.34, "volume": 281895.0}, {"date": "2018-08-07", "close": 45.79, "volume": 184139.0}, {"date": "2018-08-08", "close": 46.36, "volume": 543540.0}, {"date": "2018-08-09", "close": 45.98, "volume": 170732.0}, {"date": "2018-08-10", "close": 45.1, "volume": 185051.0}, {"date": "2018-08-13", "close": 44.93, "volume": 135217.0}, {"date": "2018-08-14", "close": 44.74, "volume": 288520.0}, {"date": "2018-08-15", "close": 45.14, "volume": 462475.0}, {"date": "2018-08-16", "close": 45.25, "volume": 225258.0}, {"date": "2018-08-17", "close": 45.58, "volume": 159914.0}, {"date": "2018-08-20", "close": 45.56, "volume": 170001.0}, {"date": "2018-08-21", "close": 45.68, "volume": 95853.0}, {"date": "2018-08-22", "close": 45.15, "volume": 169952.0}, {"date": "2018-08-23", "close": 44.41, "volume": 233975.0}, {"date": "2018-08-24", "close": 44.66, "volume": 423844.0}, {"date": "2018-08-27", "close": 45.42, "volume": 130399.0}, {"date": "2018-08-28", "close": 45.1, "volume": 155186.0}, {"date": "2018-08-29", "close": 45.09, "volume": 308815.0}, {"date": "2018-08-30", "close": 44.94, "volume": 303052.0}, {"date": "2018-08-31", "close": 44.9, "volume": 243096.0}, {"date": "2018-09-04", "close": 45.21, "volume": 165944.0}, {"date": "2018-09-05", "close": 45.35, "volume": 114543.0}, {"date": "2018-09-06", "close": 45.11, "volume": 151796.0}, {"date": "2018-09-07", "close": 44.92, "volume": 112589.0}, {"date": "2018-09-10", "close": 45.03, "volume": 177401.0}, {"date": "2018-09-11", "close": 45.09, "volume": 111126.0}, {"date": "2018-09-12", "close": 45.03, "volume": 169070.0}, {"date": "2018-09-13", "close": 45.28, "volume": 154111.0}, {"date": "2018-09-14", "close": 45.97, "volume": 118873.0}, {"date": "2018-09-17", "close": 46.1, "volume": 255999.0}, {"date": "2018-09-18", "close": 46.15, "volume": 291893.0}, {"date": "2018-09-19", "close": 47.01, "volume": 294746.0}, {"date": "2018-09-20", "close": 47.6, "volume": 161817.0}, {"date": "2018-09-21", "close": 47.62, "volume": 331421.0}, {"date": "2018-09-24", "close": 46.53, "volume": 243476.0}, {"date": "2018-09-25", "close": 46.28, "volume": 122572.0}, {"date": "2018-09-26", "close": 45.6, "volume": 192019.0}, {"date": "2018-09-27", "close": 45.54, "volume": 172256.0}, {"date": "2018-09-28", "close": 45.65, "volume": 144645.0}, {"date": "2018-10-01", "close": 45.37, "volume": 262862.0}, {"date": "2018-10-02", "close": 45.41, "volume": 152039.0}, {"date": "2018-10-03", "close": 45.59, "volume": 157351.0}, {"date": "2018-10-04", "close": 45.8, "volume": 174622.0}, {"date": "2018-10-05", "close": 45.56, "volume": 527521.0}, {"date": "2018-10-08", "close": 46.22, "volume": 269035.0}, {"date": "2018-10-09", "close": 46.21, "volume": 182669.0}, {"date": "2018-10-10", "close": 45.11, "volume": 221240.0}, {"date": "2018-10-11", "close": 43.46, "volume": 361291.0}, {"date": "2018-10-12", "close": 43.7, "volume": 374384.0}, {"date": "2018-10-15", "close": 43.76, "volume": 299004.0}, {"date": "2018-10-16", "close": 44.14, "volume": 159592.0}, {"date": "2018-10-17", "close": 44.5, "volume": 125826.0}, {"date": "2018-10-18", "close": 43.94, "volume": 81266.0}, {"date": "2018-10-19", "close": 44.15, "volume": 147148.0}, {"date": "2018-10-22", "close": 43.74, "volume": 136801.0}, {"date": "2018-10-23", "close": 43.38, "volume": 137684.0}, {"date": "2018-10-24", "close": 42.26, "volume": 244490.0}, {"date": "2018-10-25", "close": 42.8, "volume": 232581.0}, {"date": "2018-10-26", "close": 42.44, "volume": 288686.0}, {"date": "2018-10-29", "close": 42.57, "volume": 137108.0}, {"date": "2018-10-30", "close": 43.21, "volume": 146102.0}, {"date": "2018-10-31", "close": 43.37, "volume": 234457.0}, {"date": "2018-11-01", "close": 43.77, "volume": 257531.0}, {"date": "2018-11-02", "close": 43.76, "volume": 328054.0}, {"date": "2018-11-05", "close": 47.48, "volume": 773621.0}, {"date": "2018-11-06", "close": 47.19, "volume": 269079.0}, {"date": "2018-11-07", "close": 47.77, "volume": 292895.0}, {"date": "2018-11-08", "close": 47.97, "volume": 272174.0}, {"date": "2018-11-09", "close": 48.27, "volume": 314108.0}, {"date": "2018-11-12", "close": 47.69, "volume": 195734.0}, {"date": "2018-11-13", "close": 47.91, "volume": 168921.0}, {"date": "2018-11-14", "close": 46.7, "volume": 192695.0}, {"date": "2018-11-15", "close": 47.1, "volume": 167963.0}, {"date": "2018-11-16", "close": 47.06, "volume": 248019.0}, {"date": "2018-11-19", "close": 47.38, "volume": 110114.0}, {"date": "2018-11-20", "close": 46.6, "volume": 346716.0}, {"date": "2018-11-21", "close": 46.18, "volume": 216169.0}, {"date": "2018-11-23", "close": 46.42, "volume": 64214.0}, {"date": "2018-11-26", "close": 47.01, "volume": 131290.0}, {"date": "2018-11-27", "close": 46.28, "volume": 138870.0}, {"date": "2018-11-28", "close": 47.62, "volume": 226606.0}, {"date": "2018-11-29", "close": 47.2, "volume": 129450.0}, {"date": "2018-11-30", "close": 46.92, "volume": 274586.0}, {"date": "2018-12-03", "close": 47.05, "volume": 188324.0}, {"date": "2018-12-04", "close": 45.7, "volume": 128735.0}, {"date": "2018-12-06", "close": 45.07, "volume": 152178.0}, {"date": "2018-12-07", "close": 44.54, "volume": 159164.0}, {"date": "2018-12-10", "close": 44.18, "volume": 121117.0}, {"date": "2018-12-11", "close": 43.64, "volume": 102898.0}, {"date": "2018-12-12", "close": 43.5, "volume": 127022.0}, {"date": "2018-12-13", "close": 44.22, "volume": 339393.0}, {"date": "2018-12-14", "close": 43.89, "volume": 149069.0}, {"date": "2018-12-17", "close": 43.89, "volume": 241104.0}, {"date": "2018-12-18", "close": 43.74, "volume": 173574.0}, {"date": "2018-12-19", "close": 43.95, "volume": 264641.0}, {"date": "2018-12-20", "close": 43.37, "volume": 177040.0}, {"date": "2018-12-21", "close": 43.18, "volume": 292059.0}, {"date": "2018-12-24", "close": 42.04, "volume": 74486.0}, {"date": "2018-12-26", "close": 43.83, "volume": 244623.0}, {"date": "2018-12-27", "close": 44.06, "volume": 151255.0}, {"date": "2018-12-28", "close": 44.09, "volume": 157150.0}, {"date": "2018-12-31", "close": 44.15, "volume": 194028.0}, {"date": "2019-01-02", "close": 43.64, "volume": 444884.0}, {"date": "2019-01-03", "close": 43.59, "volume": 185432.0}, {"date": "2019-01-04", "close": 44.81, "volume": 440661.0}, {"date": "2019-01-07", "close": 44.24, "volume": 194361.0}, {"date": "2019-01-08", "close": 43.94, "volume": 214975.0}, {"date": "2019-01-09", "close": 44.23, "volume": 309925.0}, {"date": "2019-01-10", "close": 44.86, "volume": 258574.0}, {"date": "2019-01-11", "close": 44.7, "volume": 140646.0}, {"date": "2019-01-14", "close": 44.79, "volume": 115983.0}, {"date": "2019-01-15", "close": 45.24, "volume": 154554.0}, {"date": "2019-01-16", "close": 45.34, "volume": 154171.0}, {"date": "2019-01-17", "close": 45.83, "volume": 307520.0}, {"date": "2019-01-18", "close": 45.95, "volume": 284252.0}, {"date": "2019-01-22", "close": 45.29, "volume": 374068.0}, {"date": "2019-01-23", "close": 45.43, "volume": 395218.0}, {"date": "2019-01-24", "close": 45.23, "volume": 169732.0}, {"date": "2019-01-25", "close": 45.04, "volume": 156851.0}, {"date": "2019-01-28", "close": 44.9, "volume": 208628.0}, {"date": "2019-01-29", "close": 44.92, "volume": 139710.0}, {"date": "2019-01-30", "close": 45.31, "volume": 120651.0}, {"date": "2019-01-31", "close": 45.86, "volume": 285526.0}, {"date": "2019-02-01", "close": 46.34, "volume": 340392.0}, {"date": "2019-02-04", "close": 46.13, "volume": 207582.0}, {"date": "2019-02-05", "close": 46.25, "volume": 180307.0}, {"date": "2019-02-06", "close": 46.41, "volume": 213398.0}, {"date": "2019-02-07", "close": 46.6, "volume": 192445.0}, {"date": "2019-02-08", "close": 46.53, "volume": 219600.0}, {"date": "2019-02-11", "close": 42.91, "volume": 1357703.0}, {"date": "2019-02-12", "close": 43.21, "volume": 481258.0}, {"date": "2019-02-13", "close": 43.79, "volume": 354988.0}, {"date": "2019-02-14", "close": 43.83, "volume": 384430.0}, {"date": "2019-02-15", "close": 44.53, "volume": 260128.0}, {"date": "2019-02-19", "close": 45.27, "volume": 453558.0}, {"date": "2019-02-20", "close": 45.66, "volume": 436628.0}, {"date": "2019-02-21", "close": 45.9, "volume": 586940.0}, {"date": "2019-02-22", "close": 43.24, "volume": 326663.0}, {"date": "2019-02-25", "close": 43.2, "volume": 297159.0}, {"date": "2019-02-26", "close": 43.1, "volume": 180195.0}, {"date": "2019-02-27", "close": 43.06, "volume": 209188.0}, {"date": "2019-02-28", "close": 43.22, "volume": 179404.0}, {"date": "2019-03-01", "close": 43.46, "volume": 248511.0}, {"date": "2019-03-04", "close": 43.53, "volume": 160084.0}, {"date": "2019-03-05", "close": 43.16, "volume": 209612.0}, {"date": "2019-03-06", "close": 42.99, "volume": 122801.0}, {"date": "2019-03-07", "close": 42.79, "volume": 303341.0}, {"date": "2019-03-08", "close": 43.08, "volume": 407274.0}, {"date": "2019-03-11", "close": 43.33, "volume": 456173.0}, {"date": "2019-03-12", "close": 43.3, "volume": 170294.0}, {"date": "2019-03-13", "close": 43.24, "volume": 263686.0}, {"date": "2019-03-14", "close": 43.28, "volume": 343942.0}, {"date": "2019-03-15", "close": 43.56, "volume": 744142.0}, {"date": "2019-03-18", "close": 44.05, "volume": 382018.0}, {"date": "2019-03-19", "close": 43.65, "volume": 308610.0}, {"date": "2019-03-20", "close": 43.03, "volume": 436322.0}, {"date": "2019-03-21", "close": 43.33, "volume": 152596.0}, {"date": "2019-03-22", "close": 42.77, "volume": 321934.0}, {"date": "2019-03-25", "close": 42.35, "volume": 215593.0}, {"date": "2019-03-26", "close": 42.7, "volume": 166061.0}, {"date": "2019-03-27", "close": 43.0, "volume": 243748.0}, {"date": "2019-03-28", "close": 43.19, "volume": 242185.0}, {"date": "2019-03-29", "close": 43.35, "volume": 180932.0}, {"date": "2019-04-01", "close": 44.05, "volume": 214079.0}, {"date": "2019-04-02", "close": 43.42, "volume": 427198.0}, {"date": "2019-04-03", "close": 43.59, "volume": 378708.0}, {"date": "2019-04-04", "close": 43.79, "volume": 120079.0}, {"date": "2019-04-05", "close": 43.86, "volume": 201576.0}, {"date": "2019-04-08", "close": 43.6, "volume": 148030.0}, {"date": "2019-04-09", "close": 43.29, "volume": 129552.0}, {"date": "2019-04-10", "close": 43.77, "volume": 131120.0}, {"date": "2019-04-11", "close": 44.31, "volume": 139870.0}, {"date": "2019-04-12", "close": 44.36, "volume": 115290.0}, {"date": "2019-04-15", "close": 44.32, "volume": 107210.0}, {"date": "2019-04-16", "close": 44.9, "volume": 139530.0}, {"date": "2019-04-17", "close": 44.49, "volume": 142786.0}, {"date": "2019-04-18", "close": 44.5, "volume": 93562.0}, {"date": "2019-04-22", "close": 44.34, "volume": 121654.0}, {"date": "2019-04-23", "close": 44.38, "volume": 293670.0}, {"date": "2019-04-24", "close": 44.44, "volume": 178450.0}, {"date": "2019-04-25", "close": 44.76, "volume": 206556.0}, {"date": "2019-04-26", "close": 45.32, "volume": 174099.0}, {"date": "2019-04-29", "close": 45.92, "volume": 463610.0}, {"date": "2019-04-30", "close": 46.33, "volume": 303882.0}, {"date": "2019-05-01", "close": 45.64, "volume": 220737.0}, {"date": "2019-05-02", "close": 45.61, "volume": 127113.0}, {"date": "2019-05-03", "close": 45.78, "volume": 146429.0}, {"date": "2019-05-06", "close": 45.72, "volume": 174423.0}, {"date": "2019-05-07", "close": 44.99, "volume": 170010.0}, {"date": "2019-05-08", "close": 45.26, "volume": 228386.0}, {"date": "2019-05-09", "close": 45.55, "volume": 293541.0}, {"date": "2019-05-10", "close": 45.89, "volume": 223752.0}, {"date": "2019-05-13", "close": 44.9, "volume": 180764.0}, {"date": "2019-05-14", "close": 44.99, "volume": 407193.0}, {"date": "2019-05-15", "close": 45.34, "volume": 122088.0}, {"date": "2019-05-16", "close": 46.1, "volume": 216807.0}, {"date": "2019-05-17", "close": 46.0, "volume": 227270.0}, {"date": "2019-05-20", "close": 46.02, "volume": 137783.0}, {"date": "2019-05-21", "close": 46.35, "volume": 80782.0}, {"date": "2019-05-22", "close": 46.13, "volume": 113093.0}, {"date": "2019-05-23", "close": 45.61, "volume": 98769.0}, {"date": "2019-05-24", "close": 45.74, "volume": 87618.0}, {"date": "2019-05-28", "close": 45.28, "volume": 106946.0}, {"date": "2019-05-29", "close": 45.06, "volume": 162628.0}, {"date": "2019-05-30", "close": 44.96, "volume": 264612.0}, {"date": "2019-05-31", "close": 44.96, "volume": 221044.0}, {"date": "2019-06-03", "close": 45.47, "volume": 109686.0}, {"date": "2019-06-04", "close": 45.68, "volume": 243897.0}, {"date": "2019-06-05", "close": 45.93, "volume": 201466.0}, {"date": "2019-06-06", "close": 45.98, "volume": 345418.0}, {"date": "2019-06-07", "close": 46.14, "volume": 236641.0}, {"date": "2019-06-10", "close": 46.17, "volume": 302348.0}, {"date": "2019-06-11", "close": 46.76, "volume": 261442.0}, {"date": "2019-06-12", "close": 47.02, "volume": 322238.0}, {"date": "2019-06-13", "close": 47.28, "volume": 208552.0}, {"date": "2019-06-14", "close": 47.67, "volume": 213053.0}, {"date": "2019-06-17", "close": 47.04, "volume": 187759.0}, {"date": "2019-06-18", "close": 47.29, "volume": 225415.0}, {"date": "2019-06-19", "close": 47.28, "volume": 250797.0}, {"date": "2019-06-20", "close": 47.69, "volume": 119763.0}, {"date": "2019-06-21", "close": 47.18, "volume": 203180.0}, {"date": "2019-06-24", "close": 47.18, "volume": 83266.0}, {"date": "2019-06-25", "close": 47.36, "volume": 74931.0}, {"date": "2019-06-26", "close": 46.29, "volume": 220014.0}, {"date": "2019-06-27", "close": 46.34, "volume": 252713.0}, {"date": "2019-06-28", "close": 47.07, "volume": 324877.0}, {"date": "2019-07-01", "close": 47.13, "volume": 145131.0}, {"date": "2019-07-02", "close": 47.4, "volume": 304726.0}, {"date": "2019-07-03", "close": 48.41, "volume": 248401.0}, {"date": "2019-07-05", "close": 47.96, "volume": 89987.0}, {"date": "2019-07-08", "close": 47.98, "volume": 128827.0}, {"date": "2019-07-09", "close": 48.18, "volume": 103074.0}, {"date": "2019-07-10", "close": 48.3, "volume": 153092.0}, {"date": "2019-07-11", "close": 48.13, "volume": 118712.0}, {"date": "2019-07-12", "close": 48.49, "volume": 163048.0}, {"date": "2019-07-15", "close": 48.37, "volume": 97395.0}, {"date": "2019-07-16", "close": 48.12, "volume": 86103.0}, {"date": "2019-07-17", "close": 47.59, "volume": 95614.0}, {"date": "2019-07-18", "close": 47.92, "volume": 102506.0}, {"date": "2019-07-19", "close": 47.6, "volume": 101334.0}, {"date": "2019-07-22", "close": 47.64, "volume": 100585.0}, {"date": "2019-07-23", "close": 47.78, "volume": 241659.0}, {"date": "2019-07-24", "close": 48.34, "volume": 129799.0}, {"date": "2019-07-25", "close": 48.05, "volume": 79607.0}, {"date": "2019-07-26", "close": 48.57, "volume": 102552.0}, {"date": "2019-07-29", "close": 47.95, "volume": 126362.0}, {"date": "2019-07-30", "close": 47.92, "volume": 74379.0}, {"date": "2019-07-31", "close": 47.89, "volume": 211252.0}, {"date": "2019-08-01", "close": 47.15, "volume": 203498.0}, {"date": "2019-08-02", "close": 47.08, "volume": 156693.0}, {"date": "2019-08-05", "close": 46.31, "volume": 309770.0}, {"date": "2019-08-06", "close": 47.33, "volume": 274950.0}, {"date": "2019-08-07", "close": 47.24, "volume": 271668.0}, {"date": "2019-08-08", "close": 48.47, "volume": 187344.0}, {"date": "2019-08-09", "close": 48.2, "volume": 118776.0}, {"date": "2019-08-12", "close": 47.42, "volume": 113363.0}, {"date": "2019-08-13", "close": 48.08, "volume": 251320.0}, {"date": "2019-08-14", "close": 46.37, "volume": 228804.0}, {"date": "2019-08-15", "close": 46.44, "volume": 363936.0}, {"date": "2019-08-16", "close": 47.16, "volume": 253478.0}, {"date": "2019-08-19", "close": 47.63, "volume": 164283.0}, {"date": "2019-08-20", "close": 46.83, "volume": 154208.0}, {"date": "2019-08-21", "close": 47.0, "volume": 121083.0}, {"date": "2019-08-22", "close": 47.22, "volume": 77788.0}, {"date": "2019-08-23", "close": 46.0, "volume": 188941.0}, {"date": "2019-08-26", "close": 46.45, "volume": 146278.0}, {"date": "2019-08-27", "close": 46.35, "volume": 161955.0}, {"date": "2019-08-28", "close": 46.39, "volume": 125807.0}, {"date": "2019-08-29", "close": 46.69, "volume": 122763.0}, {"date": "2019-08-30", "close": 47.13, "volume": 134348.0}, {"date": "2019-09-03", "close": 46.84, "volume": 93688.0}, {"date": "2019-09-04", "close": 47.46, "volume": 79523.0}, {"date": "2019-09-05", "close": 47.84, "volume": 81595.0}, {"date": "2019-09-06", "close": 47.95, "volume": 75736.0}, {"date": "2019-09-09", "close": 47.92, "volume": 105207.0}, {"date": "2019-09-10", "close": 48.09, "volume": 190227.0}, {"date": "2019-09-11", "close": 48.55, "volume": 311117.0}, {"date": "2019-09-12", "close": 48.95, "volume": 171188.0}, {"date": "2019-09-13", "close": 49.23, "volume": 236442.0}, {"date": "2019-09-16", "close": 49.53, "volume": 255031.0}, {"date": "2019-09-17", "close": 49.63, "volume": 84330.0}, {"date": "2019-09-18", "close": 49.57, "volume": 77650.0}, {"date": "2019-09-19", "close": 49.45, "volume": 64000.0}, {"date": "2019-09-20", "close": 49.19, "volume": 169705.0}, {"date": "2019-09-23", "close": 49.89, "volume": 149186.0}, {"date": "2019-09-24", "close": 49.74, "volume": 172336.0}, {"date": "2019-09-25", "close": 49.11, "volume": 226448.0}, {"date": "2019-09-26", "close": 49.02, "volume": 107609.0}, {"date": "2019-09-27", "close": 48.92, "volume": 98890.0}, {"date": "2019-09-30", "close": 49.25, "volume": 135983.0}, {"date": "2019-10-01", "close": 48.33, "volume": 166638.0}, {"date": "2019-10-02", "close": 47.28, "volume": 153506.0}, {"date": "2019-10-03", "close": 47.29, "volume": 93542.0}, {"date": "2019-10-04", "close": 48.3, "volume": 115940.0}, {"date": "2019-10-07", "close": 48.2, "volume": 99707.0}, {"date": "2019-10-08", "close": 47.08, "volume": 146108.0}, {"date": "2019-10-09", "close": 47.23, "volume": 111167.0}, {"date": "2019-10-10", "close": 47.16, "volume": 228800.0}, {"date": "2019-10-11", "close": 47.41, "volume": 152833.0}, {"date": "2019-10-14", "close": 47.21, "volume": 77003.0}, {"date": "2019-10-15", "close": 47.18, "volume": 96014.0}, {"date": "2019-10-16", "close": 46.88, "volume": 88170.0}, {"date": "2019-10-17", "close": 46.9, "volume": 98946.0}, {"date": "2019-10-18", "close": 46.96, "volume": 82573.0}, {"date": "2019-10-21", "close": 47.62, "volume": 149116.0}, {"date": "2019-10-22", "close": 45.95, "volume": 239856.0}, {"date": "2019-10-23", "close": 45.77, "volume": 370535.0}, {"date": "2019-10-24", "close": 45.11, "volume": 175306.0}, {"date": "2019-10-25", "close": 45.39, "volume": 198490.0}, {"date": "2019-10-28", "close": 44.13, "volume": 588192.0}, {"date": "2019-10-29", "close": 44.72, "volume": 406227.0}, {"date": "2019-10-30", "close": 44.61, "volume": 313429.0}, {"date": "2019-10-31", "close": 44.84, "volume": 316022.0}, {"date": "2019-11-01", "close": 44.9, "volume": 164899.0}, {"date": "2019-11-04", "close": 44.7, "volume": 174951.0}, {"date": "2019-11-05", "close": 45.13, "volume": 199160.0}, {"date": "2019-11-06", "close": 45.12, "volume": 158037.0}, {"date": "2019-11-07", "close": 44.61, "volume": 227273.0}, {"date": "2019-11-08", "close": 44.5, "volume": 108449.0}, {"date": "2019-11-11", "close": 44.3, "volume": 329617.0}, {"date": "2019-11-12", "close": 44.59, "volume": 217035.0}, {"date": "2019-11-13", "close": 44.45, "volume": 96712.0}, {"date": "2019-11-14", "close": 44.52, "volume": 254242.0}, {"date": "2019-11-15", "close": 44.2, "volume": 183760.0}, {"date": "2019-11-18", "close": 44.32, "volume": 137379.0}, {"date": "2019-11-19", "close": 44.13, "volume": 582750.0}, {"date": "2019-11-20", "close": 44.44, "volume": 242757.0}, {"date": "2019-11-21", "close": 43.96, "volume": 112022.0}, {"date": "2019-11-22", "close": 44.09, "volume": 151955.0}, {"date": "2019-11-25", "close": 44.14, "volume": 294089.0}, {"date": "2019-11-26", "close": 44.3, "volume": 164818.0}, {"date": "2019-11-27", "close": 44.29, "volume": 329966.0}, {"date": "2019-11-29", "close": 44.72, "volume": 178287.0}, {"date": "2019-12-02", "close": 44.08, "volume": 121989.0}, {"date": "2019-12-03", "close": 43.05, "volume": 164362.0}, {"date": "2019-12-04", "close": 43.36, "volume": 197050.0}, {"date": "2019-12-05", "close": 43.43, "volume": 167726.0}, {"date": "2019-12-06", "close": 43.81, "volume": 114710.0}, {"date": "2019-12-09", "close": 44.06, "volume": 188735.0}, {"date": "2019-12-10", "close": 43.83, "volume": 192104.0}, {"date": "2019-12-11", "close": 43.84, "volume": 182549.0}, {"date": "2019-12-12", "close": 44.35, "volume": 219539.0}, {"date": "2019-12-13", "close": 44.4, "volume": 198215.0}, {"date": "2019-12-16", "close": 45.06, "volume": 252939.0}, {"date": "2019-12-17", "close": 45.28, "volume": 224436.0}, {"date": "2019-12-18", "close": 44.71, "volume": 147411.0}, {"date": "2019-12-19", "close": 44.46, "volume": 335999.0}, {"date": "2019-12-20", "close": 44.65, "volume": 1147582.0}, {"date": "2019-12-23", "close": 44.06, "volume": 135503.0}, {"date": "2019-12-24", "close": 44.16, "volume": 56964.0}, {"date": "2019-12-26", "close": 44.3, "volume": 162046.0}, {"date": "2019-12-27", "close": 44.46, "volume": 139353.0}, {"date": "2019-12-30", "close": 44.47, "volume": 132778.0}, {"date": "2019-12-31", "close": 44.81, "volume": 266457.0}, {"date": "2020-01-02", "close": 44.95, "volume": 163460.0}, {"date": "2020-01-03", "close": 45.28, "volume": 259880.0}, {"date": "2020-01-06", "close": 44.82, "volume": 135374.0}, {"date": "2020-01-07", "close": 44.41, "volume": 117957.0}, {"date": "2020-01-08", "close": 44.6, "volume": 136727.0}, {"date": "2020-01-09", "close": 45.14, "volume": 142164.0}, {"date": "2020-01-10", "close": 44.52, "volume": 130993.0}, {"date": "2020-01-13", "close": 44.55, "volume": 151057.0}, {"date": "2020-01-14", "close": 44.62, "volume": 101891.0}, {"date": "2020-01-15", "close": 44.67, "volume": 133872.0}, {"date": "2020-01-16", "close": 45.59, "volume": 188629.0}, {"date": "2020-01-17", "close": 45.97, "volume": 204484.0}, {"date": "2020-01-21", "close": 45.76, "volume": 130155.0}, {"date": "2020-01-22", "close": 46.12, "volume": 97401.0}, {"date": "2020-01-23", "close": 44.75, "volume": 346843.0}, {"date": "2020-01-24", "close": 44.75, "volume": 137426.0}, {"date": "2020-01-27", "close": 44.5, "volume": 208532.0}, {"date": "2020-01-28", "close": 44.97, "volume": 163749.0}, {"date": "2020-01-29", "close": 44.89, "volume": 152598.0}, {"date": "2020-01-30", "close": 45.6, "volume": 102322.0}, {"date": "2020-01-31", "close": 44.63, "volume": 125875.0}, {"date": "2020-02-03", "close": 45.46, "volume": 185444.0}, {"date": "2020-02-04", "close": 46.07, "volume": 105629.0}, {"date": "2020-02-05", "close": 47.14, "volume": 138660.0}, {"date": "2020-02-06", "close": 47.02, "volume": 124841.0}, {"date": "2020-02-07", "close": 46.85, "volume": 167487.0}, {"date": "2020-02-10", "close": 50.81, "volume": 502518.0}, {"date": "2020-02-11", "close": 50.72, "volume": 348155.0}, {"date": "2020-02-12", "close": 50.0, "volume": 199456.0}, {"date": "2020-02-13", "close": 50.2, "volume": 200615.0}, {"date": "2020-02-14", "close": 50.36, "volume": 217035.0}, {"date": "2020-02-18", "close": 49.81, "volume": 174259.0}, {"date": "2020-02-19", "close": 49.83, "volume": 125009.0}, {"date": "2020-02-20", "close": 50.35, "volume": 349592.0}, {"date": "2020-02-21", "close": 47.29, "volume": 193755.0}, {"date": "2020-02-24", "close": 46.64, "volume": 280109.0}, {"date": "2020-02-25", "close": 45.7, "volume": 297338.0}, {"date": "2020-02-26", "close": 44.34, "volume": 570953.0}, {"date": "2020-02-27", "close": 42.77, "volume": 494254.0}, {"date": "2020-02-28", "close": 41.58, "volume": 560273.0}, {"date": "2020-03-02", "close": 44.58, "volume": 441442.0}, {"date": "2020-03-03", "close": 42.75, "volume": 430579.0}, {"date": "2020-03-04", "close": 43.99, "volume": 258049.0}, {"date": "2020-03-05", "close": 42.62, "volume": 321074.0}, {"date": "2020-03-06", "close": 42.99, "volume": 408814.0}, {"date": "2020-03-09", "close": 39.77, "volume": 391571.0}, {"date": "2020-03-10", "close": 41.1, "volume": 382885.0}, {"date": "2020-03-11", "close": 38.77, "volume": 396255.0}, {"date": "2020-03-12", "close": 33.46, "volume": 395441.0}, {"date": "2020-03-13", "close": 35.46, "volume": 414846.0}, {"date": "2020-03-16", "close": 30.27, "volume": 417603.0}, {"date": "2020-03-17", "close": 31.95, "volume": 374920.0}, {"date": "2020-03-18", "close": 31.98, "volume": 536192.0}, {"date": "2020-03-19", "close": 31.0, "volume": 515258.0}, {"date": "2020-03-20", "close": 29.01, "volume": 452742.0}, {"date": "2020-03-23", "close": 27.19, "volume": 470212.0}, {"date": "2020-03-24", "close": 30.25, "volume": 416204.0}, {"date": "2020-03-25", "close": 30.63, "volume": 1002950.0}, {"date": "2020-03-26", "close": 32.62, "volume": 260016.0}, {"date": "2020-03-27", "close": 31.99, "volume": 313428.0}, {"date": "2020-03-30", "close": 32.98, "volume": 248528.0}, {"date": "2020-03-31", "close": 31.04, "volume": 267674.0}, {"date": "2020-04-01", "close": 28.29, "volume": 372386.0}, {"date": "2020-04-02", "close": 27.82, "volume": 542507.0}, {"date": "2020-04-03", "close": 27.64, "volume": 414165.0}, {"date": "2020-04-06", "close": 29.88, "volume": 477911.0}, {"date": "2020-04-07", "close": 30.85, "volume": 249094.0}, {"date": "2020-04-08", "close": 32.38, "volume": 296492.0}, {"date": "2020-04-09", "close": 33.74, "volume": 287155.0}, {"date": "2020-04-13", "close": 32.47, "volume": 261045.0}, {"date": "2020-04-14", "close": 33.43, "volume": 326644.0}, {"date": "2020-04-15", "close": 31.35, "volume": 216592.0}, {"date": "2020-04-16", "close": 31.08, "volume": 298818.0}, {"date": "2020-04-17", "close": 32.73, "volume": 270375.0}, {"date": "2020-04-20", "close": 31.72, "volume": 179491.0}, {"date": "2020-04-21", "close": 31.0, "volume": 315409.0}, {"date": "2020-04-22", "close": 30.58, "volume": 393921.0}, {"date": "2020-04-23", "close": 29.92, "volume": 199305.0}, {"date": "2020-04-24", "close": 29.81, "volume": 477366.0}, {"date": "2020-04-27", "close": 30.95, "volume": 191101.0}, {"date": "2020-04-28", "close": 32.25, "volume": 249109.0}, {"date": "2020-04-29", "close": 32.74, "volume": 314562.0}, {"date": "2020-04-30", "close": 31.58, "volume": 225523.0}, {"date": "2020-05-01", "close": 29.08, "volume": 318515.0}, {"date": "2020-05-04", "close": 30.58, "volume": 473805.0}, {"date": "2020-05-05", "close": 29.06, "volume": 302977.0}, {"date": "2020-05-06", "close": 27.94, "volume": 274812.0}, {"date": "2020-05-07", "close": 28.55, "volume": 340400.0}, {"date": "2020-05-08", "close": 29.46, "volume": 232657.0}, {"date": "2020-05-11", "close": 28.99, "volume": 187891.0}, {"date": "2020-05-12", "close": 27.86, "volume": 192096.0}, {"date": "2020-05-13", "close": 26.77, "volume": 391958.0}, {"date": "2020-05-14", "close": 26.19, "volume": 653661.0}, {"date": "2020-05-15", "close": 26.0, "volume": 327512.0}, {"date": "2020-05-18", "close": 27.67, "volume": 717996.0}, {"date": "2020-05-19", "close": 27.25, "volume": 218846.0}, {"date": "2020-05-20", "close": 28.11, "volume": 652550.0}, {"date": "2020-05-21", "close": 29.26, "volume": 429254.0}, {"date": "2020-05-22", "close": 29.65, "volume": 502356.0}, {"date": "2020-05-26", "close": 31.05, "volume": 517992.0}, {"date": "2020-05-27", "close": 31.46, "volume": 344890.0}, {"date": "2020-05-28", "close": 31.14, "volume": 603698.0}, {"date": "2020-05-29", "close": 30.23, "volume": 314175.0}, {"date": "2020-06-01", "close": 29.76, "volume": 262183.0}, {"date": "2020-06-02", "close": 30.56, "volume": 450444.0}, {"date": "2020-06-03", "close": 31.63, "volume": 538052.0}, {"date": "2020-06-04", "close": 32.23, "volume": 381502.0}, {"date": "2020-06-05", "close": 34.14, "volume": 307166.0}, {"date": "2020-06-08", "close": 35.3, "volume": 241472.0}, {"date": "2020-06-09", "close": 33.9, "volume": 465798.0}, {"date": "2020-06-10", "close": 33.46, "volume": 561099.0}, {"date": "2020-06-11", "close": 31.1, "volume": 556430.0}, {"date": "2020-06-12", "close": 32.03, "volume": 354879.0}, {"date": "2020-06-15", "close": 32.38, "volume": 285509.0}, {"date": "2020-06-16", "close": 32.4, "volume": 301716.0}, {"date": "2020-06-17", "close": 32.33, "volume": 317901.0}, {"date": "2020-06-18", "close": 32.84, "volume": 325080.0}, {"date": "2020-06-19", "close": 32.55, "volume": 283598.0}, {"date": "2020-06-22", "close": 32.57, "volume": 346422.0}, {"date": "2020-06-23", "close": 32.67, "volume": 232260.0}, {"date": "2020-06-24", "close": 31.73, "volume": 592510.0}, {"date": "2020-06-25", "close": 32.32, "volume": 292580.0}, {"date": "2020-06-26", "close": 31.44, "volume": 460974.0}, {"date": "2020-06-29", "close": 31.88, "volume": 248049.0}, {"date": "2020-06-30", "close": 32.15, "volume": 314706.0}, {"date": "2020-07-01", "close": 31.6, "volume": 363913.0}, {"date": "2020-07-02", "close": 31.27, "volume": 222308.0}, {"date": "2020-07-06", "close": 31.53, "volume": 215827.0}, {"date": "2020-07-07", "close": 30.53, "volume": 213521.0}, {"date": "2020-07-08", "close": 30.65, "volume": 210915.0}, {"date": "2020-07-09", "close": 29.71, "volume": 187133.0}, {"date": "2020-07-10", "close": 31.26, "volume": 340070.0}, {"date": "2020-07-13", "close": 31.32, "volume": 221486.0}, {"date": "2020-07-14", "close": 32.03, "volume": 195459.0}, {"date": "2020-07-15", "close": 32.45, "volume": 220594.0}, {"date": "2020-07-16", "close": 33.1, "volume": 280672.0}, {"date": "2020-07-17", "close": 33.65, "volume": 325648.0}, {"date": "2020-07-20", "close": 33.0, "volume": 295261.0}, {"date": "2020-07-21", "close": 33.77, "volume": 199492.0}, {"date": "2020-07-22", "close": 33.97, "volume": 130768.0}, {"date": "2020-07-23", "close": 34.14, "volume": 173191.0}, {"date": "2020-07-24", "close": 33.94, "volume": 121775.0}, {"date": "2020-07-27", "close": 33.66, "volume": 215531.0}, {"date": "2020-07-28", "close": 33.46, "volume": 210950.0}, {"date": "2020-07-29", "close": 34.17, "volume": 325636.0}, {"date": "2020-07-30", "close": 33.66, "volume": 247529.0}, {"date": "2020-07-31", "close": 33.3, "volume": 261621.0}, {"date": "2020-08-03", "close": 32.96, "volume": 379036.0}, {"date": "2020-08-04", "close": 32.29, "volume": 335510.0}, {"date": "2020-08-05", "close": 32.71, "volume": 230138.0}, {"date": "2020-08-06", "close": 32.95, "volume": 131856.0}, {"date": "2020-08-07", "close": 34.16, "volume": 223442.0}, {"date": "2020-08-10", "close": 34.57, "volume": 186200.0}, {"date": "2020-08-11", "close": 34.65, "volume": 222173.0}, {"date": "2020-08-12", "close": 34.34, "volume": 191067.0}, {"date": "2020-08-13", "close": 34.14, "volume": 148573.0}, {"date": "2020-08-14", "close": 33.76, "volume": 111716.0}, {"date": "2020-08-17", "close": 33.05, "volume": 137744.0}, {"date": "2020-08-18", "close": 32.75, "volume": 129916.0}, {"date": "2020-08-19", "close": 32.51, "volume": 126161.0}, {"date": "2020-08-20", "close": 32.03, "volume": 158750.0}, {"date": "2020-08-21", "close": 31.8, "volume": 149851.0}, {"date": "2020-08-24", "close": 32.61, "volume": 279945.0}, {"date": "2020-08-25", "close": 32.76, "volume": 139477.0}, {"date": "2020-08-26", "close": 32.43, "volume": 196608.0}, {"date": "2020-08-27", "close": 33.1, "volume": 183545.0}, {"date": "2020-08-28", "close": 32.93, "volume": 283303.0}, {"date": "2020-08-31", "close": 32.17, "volume": 222884.0}, {"date": "2020-09-01", "close": 32.12, "volume": 240077.0}, {"date": "2020-09-02", "close": 32.3, "volume": 571379.0}, {"date": "2020-09-03", "close": 32.13, "volume": 286477.0}, {"date": "2020-09-04", "close": 32.02, "volume": 283355.0}, {"date": "2020-09-08", "close": 31.19, "volume": 401246.0}, {"date": "2020-09-09", "close": 31.64, "volume": 197580.0}, {"date": "2020-09-10", "close": 30.98, "volume": 278197.0}, {"date": "2020-09-11", "close": 31.15, "volume": 155686.0}, {"date": "2020-09-14", "close": 31.39, "volume": 257336.0}, {"date": "2020-09-15", "close": 31.0, "volume": 546054.0}, {"date": "2020-09-16", "close": 31.78, "volume": 235468.0}, {"date": "2020-09-17", "close": 32.32, "volume": 363149.0}, {"date": "2020-09-18", "close": 31.54, "volume": 384462.0}, {"date": "2020-09-21", "close": 30.49, "volume": 238323.0}, {"date": "2020-09-22", "close": 30.3, "volume": 262351.0}, {"date": "2020-09-23", "close": 29.68, "volume": 524347.0}, {"date": "2020-09-24", "close": 29.96, "volume": 638515.0}, {"date": "2020-09-25", "close": 29.71, "volume": 318207.0}, {"date": "2020-09-28", "close": 30.47, "volume": 287624.0}, {"date": "2020-09-29", "close": 29.83, "volume": 233132.0}, {"date": "2020-09-30", "close": 29.99, "volume": 225719.0}, {"date": "2020-10-01", "close": 30.06, "volume": 149061.0}, {"date": "2020-10-02", "close": 30.38, "volume": 139678.0}, {"date": "2020-10-05", "close": 30.84, "volume": 243541.0}, {"date": "2020-10-06", "close": 30.48, "volume": 216471.0}, {"date": "2020-10-07", "close": 30.72, "volume": 205481.0}, {"date": "2020-10-08", "close": 31.26, "volume": 171853.0}, {"date": "2020-10-09", "close": 30.98, "volume": 208123.0}, {"date": "2020-10-12", "close": 31.27, "volume": 289824.0}, {"date": "2020-10-13", "close": 30.28, "volume": 212277.0}, {"date": "2020-10-14", "close": 30.0, "volume": 149138.0}, {"date": "2020-10-15", "close": 29.83, "volume": 141750.0}, {"date": "2020-10-16", "close": 30.01, "volume": 203028.0}, {"date": "2020-10-19", "close": 29.29, "volume": 160599.0}, {"date": "2020-10-20", "close": 29.69, "volume": 150877.0}, {"date": "2020-10-21", "close": 30.56, "volume": 190851.0}, {"date": "2020-10-22", "close": 30.43, "volume": 185853.0}, {"date": "2020-10-23", "close": 30.73, "volume": 123473.0}, {"date": "2020-10-26", "close": 29.78, "volume": 214851.0}, {"date": "2020-10-27", "close": 29.0, "volume": 234922.0}, {"date": "2020-10-28", "close": 28.8, "volume": 330240.0}, {"date": "2020-10-29", "close": 29.25, "volume": 220573.0}, {"date": "2020-10-30", "close": 29.79, "volume": 342883.0}, {"date": "2020-11-02", "close": 31.66, "volume": 385659.0}, {"date": "2020-11-03", "close": 32.43, "volume": 374253.0}, {"date": "2020-11-04", "close": 32.11, "volume": 248821.0}, {"date": "2020-11-05", "close": 32.48, "volume": 232440.0}, {"date": "2020-11-06", "close": 32.57, "volume": 185025.0}, {"date": "2020-11-09", "close": 34.82, "volume": 327455.0}, {"date": "2020-11-10", "close": 35.19, "volume": 177286.0}, {"date": "2020-11-11", "close": 34.71, "volume": 126497.0}, {"date": "2020-11-12", "close": 34.27, "volume": 110184.0}, {"date": "2020-11-13", "close": 34.85, "volume": 97744.0}, {"date": "2020-11-16", "close": 35.76, "volume": 164967.0}, {"date": "2020-11-17", "close": 35.58, "volume": 165973.0}, {"date": "2020-11-18", "close": 35.55, "volume": 229028.0}, {"date": "2020-11-19", "close": 35.1, "volume": 216509.0}, {"date": "2020-11-20", "close": 35.08, "volume": 186414.0}, {"date": "2020-11-23", "close": 35.04, "volume": 176318.0}, {"date": "2020-11-24", "close": 35.97, "volume": 214110.0}, {"date": "2020-11-25", "close": 35.56, "volume": 494328.0}, {"date": "2020-11-27", "close": 35.1, "volume": 137603.0}, {"date": "2020-11-30", "close": 34.51, "volume": 516136.0}, {"date": "2020-12-01", "close": 35.33, "volume": 199693.0}, {"date": "2020-12-02", "close": 35.64, "volume": 202590.0}, {"date": "2020-12-03", "close": 36.21, "volume": 283748.0}, {"date": "2020-12-04", "close": 36.49, "volume": 319532.0}, {"date": "2020-12-07", "close": 36.08, "volume": 283661.0}, {"date": "2020-12-08", "close": 36.15, "volume": 117443.0}, {"date": "2020-12-09", "close": 36.84, "volume": 285225.0}, {"date": "2020-12-10", "close": 37.2, "volume": 283656.0}, {"date": "2020-12-11", "close": 37.58, "volume": 283096.0}, {"date": "2020-12-14", "close": 37.39, "volume": 231624.0}, {"date": "2020-12-15", "close": 38.37, "volume": 179753.0}, {"date": "2020-12-16", "close": 38.75, "volume": 245910.0}, {"date": "2020-12-17", "close": 38.38, "volume": 380674.0}, {"date": "2020-12-18", "close": 38.44, "volume": 1148394.0}, {"date": "2020-12-21", "close": 38.44, "volume": 300897.0}, {"date": "2020-12-22", "close": 37.95, "volume": 247910.0}, {"date": "2020-12-23", "close": 38.48, "volume": 571477.0}, {"date": "2020-12-24", "close": 38.64, "volume": 69140.0}, {"date": "2020-12-28", "close": 38.58, "volume": 164557.0}, {"date": "2020-12-29", "close": 38.23, "volume": 126441.0}, {"date": "2020-12-30", "close": 38.44, "volume": 81676.0}, {"date": "2020-12-31", "close": 38.96, "volume": 120186.0}, {"date": "2021-01-04", "close": 38.02, "volume": 193284.0}, {"date": "2021-01-05", "close": 38.25, "volume": 288108.0}, {"date": "2021-01-06", "close": 40.36, "volume": 176127.0}, {"date": "2021-01-07", "close": 40.27, "volume": 273625.0}, {"date": "2021-01-08", "close": 39.72, "volume": 300014.0}, {"date": "2021-01-11", "close": 39.42, "volume": 105598.0}, {"date": "2021-01-12", "close": 39.85, "volume": 103557.0}, {"date": "2021-01-13", "close": 39.8, "volume": 121438.0}, {"date": "2021-01-14", "close": 40.13, "volume": 121073.0}, {"date": "2021-01-15", "close": 40.38, "volume": 280126.0}, {"date": "2021-01-19", "close": 40.9, "volume": 165359.0}, {"date": "2021-01-20", "close": 41.28, "volume": 150609.0}, {"date": "2021-01-21", "close": 40.5, "volume": 139070.0}, {"date": "2021-01-22", "close": 39.97, "volume": 142774.0}, {"date": "2021-01-25", "close": 39.94, "volume": 112669.0}, {"date": "2021-01-26", "close": 39.19, "volume": 177815.0}, {"date": "2021-01-27", "close": 38.45, "volume": 416883.0}, {"date": "2021-01-28", "close": 39.34, "volume": 184973.0}, {"date": "2021-01-29", "close": 38.42, "volume": 156741.0}, {"date": "2021-02-01", "close": 38.87, "volume": 246809.0}, {"date": "2021-02-02", "close": 39.42, "volume": 115119.0}, {"date": "2021-02-03", "close": 39.41, "volume": 182945.0}, {"date": "2021-02-04", "close": 40.49, "volume": 178762.0}, {"date": "2021-02-05", "close": 40.76, "volume": 137140.0}, {"date": "2021-02-08", "close": 42.69, "volume": 478785.0}, {"date": "2021-02-09", "close": 43.13, "volume": 240358.0}, {"date": "2021-02-10", "close": 42.55, "volume": 177535.0}, {"date": "2021-02-11", "close": 43.82, "volume": 330044.0}, {"date": "2021-02-12", "close": 43.22, "volume": 155566.0}, {"date": "2021-02-16", "close": 43.8, "volume": 216951.0}, {"date": "2021-02-17", "close": 44.66, "volume": 277404.0}, {"date": "2021-02-18", "close": 43.94, "volume": 269729.0}, {"date": "2021-02-19", "close": 43.67, "volume": 404807.0}, {"date": "2021-02-22", "close": 44.17, "volume": 363004.0}, {"date": "2021-02-23", "close": 44.2, "volume": 310384.0}, {"date": "2021-02-24", "close": 44.61, "volume": 581901.0}, {"date": "2021-02-25", "close": 43.22, "volume": 287211.0}, {"date": "2021-02-26", "close": 42.54, "volume": 337886.0}, {"date": "2021-03-01", "close": 43.16, "volume": 369854.0}, {"date": "2021-03-02", "close": 43.09, "volume": 209672.0}, {"date": "2021-03-03", "close": 43.66, "volume": 166270.0}, {"date": "2021-03-04", "close": 43.3, "volume": 198046.0}, {"date": "2021-03-05", "close": 44.38, "volume": 175972.0}, {"date": "2021-03-08", "close": 45.57, "volume": 197520.0}, {"date": "2021-03-09", "close": 45.09, "volume": 268760.0}, {"date": "2021-03-10", "close": 45.95, "volume": 199420.0}, {"date": "2021-03-11", "close": 45.72, "volume": 198035.0}, {"date": "2021-03-12", "close": 46.28, "volume": 165122.0}, {"date": "2021-03-15", "close": 46.27, "volume": 131784.0}, {"date": "2021-03-16", "close": 45.84, "volume": 132427.0}, {"date": "2021-03-17", "close": 46.4, "volume": 190132.0}, {"date": "2021-03-18", "close": 46.9, "volume": 339691.0}, {"date": "2021-03-19", "close": 45.96, "volume": 330766.0}, {"date": "2021-03-22", "close": 44.94, "volume": 234960.0}, {"date": "2021-03-23", "close": 44.68, "volume": 273950.0}, {"date": "2021-03-24", "close": 44.34, "volume": 297995.0}, {"date": "2021-03-25", "close": 45.23, "volume": 184581.0}, {"date": "2021-03-26", "close": 45.52, "volume": 163636.0}, {"date": "2021-03-29", "close": 45.53, "volume": 185804.0}, {"date": "2021-03-30", "close": 45.94, "volume": 235055.0}, {"date": "2021-03-31", "close": 44.63, "volume": 404014.0}, {"date": "2021-04-01", "close": 45.81, "volume": 226642.0}, {"date": "2021-04-05", "close": 46.17, "volume": 346426.0}, {"date": "2021-04-06", "close": 46.2, "volume": 502398.0}, {"date": "2021-04-07", "close": 46.22, "volume": 143807.0}, {"date": "2021-04-08", "close": 45.8, "volume": 236342.0}, {"date": "2021-04-09", "close": 46.08, "volume": 156721.0}, {"date": "2021-04-12", "close": 46.49, "volume": 217390.0}, {"date": "2021-04-13", "close": 46.2, "volume": 167838.0}, {"date": "2021-04-14", "close": 46.58, "volume": 160817.0}, {"date": "2021-04-15", "close": 46.47, "volume": 119894.0}, {"date": "2021-04-16", "close": 46.76, "volume": 118563.0}, {"date": "2021-04-19", "close": 46.7, "volume": 148443.0}, {"date": "2021-04-20", "close": 46.48, "volume": 154883.0}, {"date": "2021-04-21", "close": 46.9, "volume": 301925.0}, {"date": "2021-04-22", "close": 46.22, "volume": 127957.0}, {"date": "2021-04-23", "close": 47.34, "volume": 269611.0}, {"date": "2021-04-26", "close": 47.05, "volume": 112493.0}, {"date": "2021-04-27", "close": 47.03, "volume": 90820.0}, {"date": "2021-04-28", "close": 46.68, "volume": 232214.0}, {"date": "2021-04-29", "close": 47.26, "volume": 109999.0}, {"date": "2021-04-30", "close": 46.93, "volume": 197512.0}, {"date": "2021-05-03", "close": 47.67, "volume": 386208.0}, {"date": "2021-05-04", "close": 47.63, "volume": 139663.0}, {"date": "2021-05-05", "close": 47.51, "volume": 130830.0}, {"date": "2021-05-06", "close": 48.2, "volume": 164966.0}, {"date": "2021-05-07", "close": 48.34, "volume": 156096.0}, {"date": "2021-05-10", "close": 48.21, "volume": 171958.0}, {"date": "2021-05-11", "close": 47.04, "volume": 153708.0}, {"date": "2021-05-12", "close": 46.25, "volume": 158710.0}, {"date": "2021-05-13", "close": 47.45, "volume": 143313.0}, {"date": "2021-05-14", "close": 47.8, "volume": 119804.0}, {"date": "2021-05-17", "close": 47.43, "volume": 104434.0}, {"date": "2021-05-18", "close": 47.09, "volume": 148808.0}, {"date": "2021-05-19", "close": 46.92, "volume": 98271.0}, {"date": "2021-05-20", "close": 47.32, "volume": 264110.0}, {"date": "2021-05-21", "close": 47.43, "volume": 169929.0}, {"date": "2021-05-24", "close": 47.72, "volume": 145414.0}, {"date": "2021-05-25", "close": 46.86, "volume": 269760.0}, {"date": "2021-05-26", "close": 46.97, "volume": 215850.0}, {"date": "2021-05-27", "close": 47.48, "volume": 132226.0}, {"date": "2021-05-28", "close": 47.81, "volume": 138770.0}, {"date": "2021-06-01", "close": 47.99, "volume": 127040.0}, {"date": "2021-06-02", "close": 47.68, "volume": 128263.0}, {"date": "2021-06-03", "close": 47.77, "volume": 106688.0}, {"date": "2021-06-04", "close": 47.94, "volume": 134116.0}, {"date": "2021-06-07", "close": 47.47, "volume": 98001.0}, {"date": "2021-06-08", "close": 48.19, "volume": 282610.0}, {"date": "2021-06-09", "close": 47.64, "volume": 128559.0}, {"date": "2021-06-10", "close": 47.48, "volume": 102185.0}, {"date": "2021-06-11", "close": 47.71, "volume": 82182.0}, {"date": "2021-06-14", "close": 47.34, "volume": 72193.0}, {"date": "2021-06-15", "close": 47.77, "volume": 91732.0}, {"date": "2021-06-16", "close": 47.38, "volume": 120517.0}, {"date": "2021-06-17", "close": 46.25, "volume": 118434.0}, {"date": "2021-06-18", "close": 44.59, "volume": 218807.0}, {"date": "2021-06-21", "close": 45.65, "volume": 199191.0}, {"date": "2021-06-22", "close": 45.43, "volume": 112931.0}, {"date": "2021-06-23", "close": 45.31, "volume": 132691.0}, {"date": "2021-06-24", "close": 45.82, "volume": 111174.0}, {"date": "2021-06-25", "close": 46.36, "volume": 218977.0}, {"date": "2021-06-28", "close": 45.55, "volume": 121999.0}, {"date": "2021-06-29", "close": 45.39, "volume": 113442.0}, {"date": "2021-06-30", "close": 45.49, "volume": 116635.0}, {"date": "2021-07-01", "close": 46.06, "volume": 161680.0}, {"date": "2021-07-02", "close": 45.22, "volume": 317151.0}, {"date": "2021-07-06", "close": 45.02, "volume": 709664.0}, {"date": "2021-07-07", "close": 45.25, "volume": 128850.0}, {"date": "2021-07-08", "close": 43.92, "volume": 194631.0}, {"date": "2021-07-09", "close": 44.95, "volume": 195823.0}, {"date": "2021-07-12", "close": 44.95, "volume": 214419.0}, {"date": "2021-07-13", "close": 44.38, "volume": 154696.0}, {"date": "2021-07-14", "close": 44.3, "volume": 145271.0}, {"date": "2021-07-15", "close": 44.83, "volume": 219961.0}, {"date": "2021-07-16", "close": 44.5, "volume": 131495.0}, {"date": "2021-07-19", "close": 42.85, "volume": 156879.0}, {"date": "2021-07-20", "close": 44.17, "volume": 322553.0}, {"date": "2021-07-21", "close": 44.58, "volume": 132122.0}, {"date": "2021-07-22", "close": 43.72, "volume": 113640.0}, {"date": "2021-07-23", "close": 43.8, "volume": 239126.0}, {"date": "2021-07-26", "close": 43.97, "volume": 137194.0}, {"date": "2021-07-27", "close": 43.95, "volume": 141604.0}, {"date": "2021-07-28", "close": 43.55, "volume": 217936.0}, {"date": "2021-07-29", "close": 44.08, "volume": 131511.0}, {"date": "2021-07-30", "close": 44.01, "volume": 165930.0}, {"date": "2021-08-02", "close": 43.8, "volume": 197938.0}, {"date": "2021-08-03", "close": 43.99, "volume": 169929.0}, {"date": "2021-08-04", "close": 43.25, "volume": 102393.0}, {"date": "2021-08-05", "close": 43.6, "volume": 124791.0}, {"date": "2021-08-06", "close": 44.28, "volume": 155163.0}, {"date": "2021-08-09", "close": 44.28, "volume": 64644.0}, {"date": "2021-08-10", "close": 44.3, "volume": 123841.0}, {"date": "2021-08-11", "close": 44.66, "volume": 97669.0}, {"date": "2021-08-12", "close": 44.5, "volume": 159846.0}, {"date": "2021-08-13", "close": 43.61, "volume": 124041.0}, {"date": "2021-08-16", "close": 43.39, "volume": 89695.0}, {"date": "2021-08-17", "close": 43.22, "volume": 120654.0}, {"date": "2021-08-18", "close": 43.02, "volume": 75827.0}, {"date": "2021-08-19", "close": 42.59, "volume": 115854.0}, {"date": "2021-08-20", "close": 42.98, "volume": 76915.0}, {"date": "2021-08-23", "close": 43.26, "volume": 78180.0}, {"date": "2021-08-24", "close": 43.29, "volume": 159495.0}, {"date": "2021-08-25", "close": 44.05, "volume": 264329.0}, {"date": "2021-08-26", "close": 43.87, "volume": 186539.0}, {"date": "2021-08-27", "close": 44.35, "volume": 140617.0}, {"date": "2021-08-30", "close": 44.0, "volume": 158256.0}, {"date": "2021-08-31", "close": 44.35, "volume": 142604.0}, {"date": "2021-09-01", "close": 44.57, "volume": 136027.0}, {"date": "2021-09-02", "close": 44.53, "volume": 105933.0}, {"date": "2021-09-03", "close": 44.16, "volume": 113755.0}, {"date": "2021-09-07", "close": 43.73, "volume": 122769.0}, {"date": "2021-09-08", "close": 43.71, "volume": 301255.0}, {"date": "2021-09-09", "close": 43.0, "volume": 126053.0}, {"date": "2021-09-10", "close": 42.42, "volume": 148843.0}, {"date": "2021-09-13", "close": 43.54, "volume": 147786.0}, {"date": "2021-09-14", "close": 43.18, "volume": 162839.0}, {"date": "2021-09-15", "close": 43.53, "volume": 132277.0}, {"date": "2021-09-16", "close": 43.15, "volume": 133124.0}, {"date": "2021-09-17", "close": 42.73, "volume": 1608921.0}, {"date": "2021-09-20", "close": 42.02, "volume": 205119.0}, {"date": "2021-09-21", "close": 41.66, "volume": 126580.0}, {"date": "2021-09-22", "close": 41.65, "volume": 253098.0}, {"date": "2021-09-23", "close": 41.77, "volume": 179341.0}, {"date": "2021-09-24", "close": 41.69, "volume": 122055.0}, {"date": "2021-09-27", "close": 42.83, "volume": 176093.0}, {"date": "2021-09-28", "close": 42.24, "volume": 128779.0}, {"date": "2021-09-29", "close": 42.65, "volume": 98739.0}, {"date": "2021-09-30", "close": 41.96, "volume": 118696.0}, {"date": "2021-10-01", "close": 42.59, "volume": 115440.0}, {"date": "2021-10-04", "close": 42.4, "volume": 131749.0}, {"date": "2021-10-05", "close": 43.27, "volume": 156046.0}, {"date": "2021-10-06", "close": 44.09, "volume": 194959.0}, {"date": "2021-10-07", "close": 44.36, "volume": 229212.0}, {"date": "2021-10-08", "close": 44.69, "volume": 126587.0}, {"date": "2021-10-11", "close": 44.54, "volume": 136388.0}, {"date": "2021-10-12", "close": 44.74, "volume": 127403.0}, {"date": "2021-10-13", "close": 44.65, "volume": 86272.0}, {"date": "2021-10-14", "close": 45.13, "volume": 107228.0}, {"date": "2021-10-15", "close": 45.35, "volume": 146620.0}, {"date": "2021-10-18", "close": 44.91, "volume": 93580.0}, {"date": "2021-10-19", "close": 45.2, "volume": 88626.0}, {"date": "2021-10-20", "close": 46.01, "volume": 80745.0}, {"date": "2021-10-21", "close": 45.85, "volume": 71615.0}, {"date": "2021-10-22", "close": 45.95, "volume": 71391.0}, {"date": "2021-10-25", "close": 46.19, "volume": 111355.0}, {"date": "2021-10-26", "close": 45.77, "volume": 97611.0}, {"date": "2021-10-27", "close": 45.04, "volume": 257502.0}, {"date": "2021-10-28", "close": 45.54, "volume": 101253.0}, {"date": "2021-10-29", "close": 44.86, "volume": 166151.0}, {"date": "2021-11-01", "close": 46.03, "volume": 288379.0}, {"date": "2021-11-02", "close": 46.35, "volume": 139374.0}, {"date": "2021-11-03", "close": 46.24, "volume": 135073.0}, {"date": "2021-11-04", "close": 45.26, "volume": 126570.0}, {"date": "2021-11-05", "close": 45.85, "volume": 83137.0}, {"date": "2021-11-08", "close": 45.92, "volume": 74505.0}, {"date": "2021-11-09", "close": 45.33, "volume": 151540.0}, {"date": "2021-11-10", "close": 45.68, "volume": 107114.0}, {"date": "2021-11-11", "close": 45.62, "volume": 236533.0}, {"date": "2021-11-12", "close": 45.2, "volume": 108582.0}, {"date": "2021-11-15", "close": 45.11, "volume": 169004.0}, {"date": "2021-11-16", "close": 45.39, "volume": 116117.0}, {"date": "2021-11-17", "close": 45.27, "volume": 104134.0}, {"date": "2021-11-18", "close": 44.69, "volume": 72939.0}, {"date": "2021-11-19", "close": 43.68, "volume": 122461.0}, {"date": "2021-11-22", "close": 44.36, "volume": 75896.0}, {"date": "2021-11-23", "close": 45.34, "volume": 97337.0}, {"date": "2021-11-24", "close": 44.91, "volume": 146377.0}, {"date": "2021-11-26", "close": 43.28, "volume": 57697.0}, {"date": "2021-11-29", "close": 43.06, "volume": 77852.0}, {"date": "2021-11-30", "close": 41.64, "volume": 178303.0}, {"date": "2021-12-01", "close": 41.79, "volume": 107693.0}, {"date": "2021-12-02", "close": 43.17, "volume": 113937.0}, {"date": "2021-12-03", "close": 43.05, "volume": 101757.0}, {"date": "2021-12-06", "close": 43.53, "volume": 132183.0}, {"date": "2021-12-07", "close": 43.79, "volume": 98068.0}, {"date": "2021-12-08", "close": 43.81, "volume": 71733.0}, {"date": "2021-12-09", "close": 44.09, "volume": 88899.0}, {"date": "2021-12-10", "close": 44.11, "volume": 56064.0}, {"date": "2021-12-13", "close": 43.36, "volume": 91991.0}, {"date": "2021-12-14", "close": 44.22, "volume": 276364.0}, {"date": "2021-12-15", "close": 44.17, "volume": 84552.0}, {"date": "2021-12-16", "close": 44.41, "volume": 111897.0}, {"date": "2021-12-17", "close": 43.33, "volume": 217359.0}, {"date": "2021-12-20", "close": 42.41, "volume": 94442.0}, {"date": "2021-12-21", "close": 43.18, "volume": 99866.0}, {"date": "2021-12-22", "close": 43.24, "volume": 81044.0}, {"date": "2021-12-23", "close": 43.78, "volume": 75693.0}, {"date": "2021-12-27", "close": 44.12, "volume": 70547.0}, {"date": "2021-12-28", "close": 44.46, "volume": 90445.0}, {"date": "2021-12-29", "close": 44.58, "volume": 111347.0}, {"date": "2021-12-30", "close": 44.11, "volume": 62454.0}, {"date": "2021-12-31", "close": 44.08, "volume": 74981.0}, {"date": "2022-01-03", "close": 44.69, "volume": 126670.0}, {"date": "2022-01-04", "close": 45.68, "volume": 211783.0}, {"date": "2022-01-05", "close": 45.12, "volume": 125462.0}, {"date": "2022-01-06", "close": 45.55, "volume": 154000.0}, {"date": "2022-01-07", "close": 46.74, "volume": 149568.0}, {"date": "2022-01-10", "close": 46.65, "volume": 142852.0}, {"date": "2022-01-11", "close": 46.83, "volume": 124548.0}, {"date": "2022-01-12", "close": 46.83, "volume": 90549.0}, {"date": "2022-01-13", "close": 47.09, "volume": 62999.0}, {"date": "2022-01-14", "close": 47.02, "volume": 167119.0}, {"date": "2022-01-18", "close": 46.28, "volume": 96799.0}, {"date": "2022-01-19", "close": 45.38, "volume": 103567.0}, {"date": "2022-01-20", "close": 45.37, "volume": 124406.0}, {"date": "2022-01-21", "close": 44.72, "volume": 89003.0}, {"date": "2022-01-24", "close": 45.19, "volume": 133060.0}, {"date": "2022-01-25", "close": 44.72, "volume": 163216.0}, {"date": "2022-01-26", "close": 45.28, "volume": 255856.0}, {"date": "2022-01-27", "close": 45.32, "volume": 88871.0}, {"date": "2022-01-28", "close": 45.33, "volume": 97886.0}, {"date": "2022-01-31", "close": 45.91, "volume": 72119.0}, {"date": "2022-02-01", "close": 46.11, "volume": 108443.0}, {"date": "2022-02-02", "close": 46.68, "volume": 100333.0}, {"date": "2022-02-03", "close": 46.64, "volume": 80953.0}, {"date": "2022-02-04", "close": 46.87, "volume": 128973.0}, {"date": "2022-02-07", "close": 46.87, "volume": 302421.0}, {"date": "2022-02-08", "close": 47.74, "volume": 184789.0}, {"date": "2022-02-09", "close": 47.99, "volume": 229896.0}, {"date": "2022-02-10", "close": 47.61, "volume": 258499.0}, {"date": "2022-02-11", "close": 47.39, "volume": 183097.0}, {"date": "2022-02-14", "close": 47.55, "volume": 322047.0}, {"date": "2022-02-15", "close": 48.8, "volume": 240778.0}, {"date": "2022-02-16", "close": 48.97, "volume": 188827.0}, {"date": "2022-02-17", "close": 48.52, "volume": 306430.0}, {"date": "2022-02-18", "close": 46.14, "volume": 168129.0}, {"date": "2022-02-22", "close": 46.08, "volume": 212860.0}, {"date": "2022-02-23", "close": 45.05, "volume": 323561.0}, {"date": "2022-02-24", "close": 43.88, "volume": 298122.0}, {"date": "2022-02-25", "close": 46.12, "volume": 144739.0}, {"date": "2022-02-28", "close": 45.7, "volume": 267323.0}, {"date": "2022-03-01", "close": 44.52, "volume": 230416.0}, {"date": "2022-03-02", "close": 45.7, "volume": 263981.0}, {"date": "2022-03-03", "close": 45.85, "volume": 249479.0}, {"date": "2022-03-04", "close": 45.15, "volume": 137307.0}, {"date": "2022-03-07", "close": 43.53, "volume": 177395.0}, {"date": "2022-03-08", "close": 43.83, "volume": 197062.0}, {"date": "2022-03-09", "close": 44.75, "volume": 135218.0}, {"date": "2022-03-10", "close": 44.82, "volume": 140163.0}, {"date": "2022-03-11", "close": 44.76, "volume": 152217.0}, {"date": "2022-03-14", "close": 46.67, "volume": 277296.0}, {"date": "2022-03-15", "close": 46.68, "volume": 173441.0}, {"date": "2022-03-16", "close": 47.38, "volume": 205219.0}, {"date": "2022-03-17", "close": 47.62, "volume": 238527.0}, {"date": "2022-03-18", "close": 47.76, "volume": 672998.0}, {"date": "2022-03-21", "close": 48.5, "volume": 170248.0}, {"date": "2022-03-22", "close": 48.47, "volume": 145636.0}, {"date": "2022-03-23", "close": 48.16, "volume": 186828.0}, {"date": "2022-03-24", "close": 48.69, "volume": 109834.0}, {"date": "2022-03-25", "close": 49.15, "volume": 90697.0}, {"date": "2022-03-28", "close": 48.88, "volume": 88165.0}, {"date": "2022-03-29", "close": 49.22, "volume": 129197.0}, {"date": "2022-03-30", "close": 49.15, "volume": 116781.0}, {"date": "2022-03-31", "close": 48.62, "volume": 190393.0}, {"date": "2022-04-01", "close": 49.45, "volume": 162564.0}, {"date": "2022-04-04", "close": 48.21, "volume": 212047.0}, {"date": "2022-04-05", "close": 47.94, "volume": 149255.0}, {"date": "2022-04-06", "close": 48.01, "volume": 140377.0}, {"date": "2022-04-07", "close": 47.74, "volume": 348943.0}, {"date": "2022-04-08", "close": 48.43, "volume": 134754.0}, {"date": "2022-04-11", "close": 48.57, "volume": 108564.0}, {"date": "2022-04-12", "close": 48.49, "volume": 153155.0}, {"date": "2022-04-13", "close": 48.59, "volume": 96289.0}, {"date": "2022-04-14", "close": 48.73, "volume": 88119.0}, {"date": "2022-04-18", "close": 48.87, "volume": 82593.0}, {"date": "2022-04-19", "close": 48.66, "volume": 130143.0}, {"date": "2022-04-20", "close": 49.67, "volume": 151664.0}, {"date": "2022-04-21", "close": 49.57, "volume": 107039.0}, {"date": "2022-04-22", "close": 48.34, "volume": 108910.0}, {"date": "2022-04-25", "close": 48.33, "volume": 147362.0}, {"date": "2022-04-26", "close": 47.53, "volume": 87047.0}, {"date": "2022-04-27", "close": 48.01, "volume": 90445.0}, {"date": "2022-04-28", "close": 48.65, "volume": 102797.0}, {"date": "2022-04-29", "close": 47.44, "volume": 144006.0}, {"date": "2022-05-02", "close": 44.88, "volume": 294266.0}, {"date": "2022-05-03", "close": 45.31, "volume": 157720.0}, {"date": "2022-05-04", "close": 46.43, "volume": 252822.0}, {"date": "2022-05-05", "close": 45.59, "volume": 120088.0}, {"date": "2022-05-06", "close": 45.52, "volume": 128085.0}, {"date": "2022-05-09", "close": 44.33, "volume": 193036.0}, {"date": "2022-05-10", "close": 43.97, "volume": 169321.0}, {"date": "2022-05-11", "close": 44.0, "volume": 114005.0}, {"date": "2022-05-12", "close": 43.85, "volume": 153987.0}, {"date": "2022-05-13", "close": 44.14, "volume": 113628.0}, {"date": "2022-05-16", "close": 44.28, "volume": 86403.0}, {"date": "2022-05-17", "close": 45.45, "volume": 88469.0}, {"date": "2022-05-18", "close": 44.42, "volume": 105406.0}, {"date": "2022-05-19", "close": 43.94, "volume": 139170.0}, {"date": "2022-05-20", "close": 43.99, "volume": 141817.0}, {"date": "2022-05-23", "close": 44.91, "volume": 145158.0}, {"date": "2022-05-24", "close": 44.86, "volume": 130632.0}, {"date": "2022-05-25", "close": 45.31, "volume": 304761.0}, {"date": "2022-05-26", "close": 45.8, "volume": 99421.0}, {"date": "2022-05-27", "close": 46.08, "volume": 115196.0}, {"date": "2022-05-31", "close": 45.84, "volume": 165133.0}, {"date": "2022-06-01", "close": 45.57, "volume": 183491.0}, {"date": "2022-06-02", "close": 46.05, "volume": 136309.0}, {"date": "2022-06-03", "close": 45.86, "volume": 106013.0}, {"date": "2022-06-06", "close": 46.13, "volume": 131151.0}, {"date": "2022-06-07", "close": 46.52, "volume": 120631.0}, {"date": "2022-06-08", "close": 45.57, "volume": 76484.0}, {"date": "2022-06-09", "close": 44.69, "volume": 73432.0}, {"date": "2022-06-10", "close": 43.89, "volume": 147612.0}, {"date": "2022-06-13", "close": 42.75, "volume": 177903.0}, {"date": "2022-06-14", "close": 42.8, "volume": 76347.0}, {"date": "2022-06-15", "close": 43.23, "volume": 130292.0}, {"date": "2022-06-16", "close": 41.91, "volume": 163084.0}, {"date": "2022-06-17", "close": 42.3, "volume": 278713.0}, {"date": "2022-06-21", "close": 43.33, "volume": 121091.0}, {"date": "2022-06-22", "close": 43.33, "volume": 87769.0}, {"date": "2022-06-23", "close": 43.01, "volume": 94076.0}, {"date": "2022-06-24", "close": 45.09, "volume": 316835.0}, {"date": "2022-06-27", "close": 45.04, "volume": 93413.0}, {"date": "2022-06-28", "close": 45.06, "volume": 103037.0}, {"date": "2022-06-29", "close": 44.61, "volume": 96700.0}, {"date": "2022-06-30", "close": 44.9, "volume": 92232.0}, {"date": "2022-07-01", "close": 45.11, "volume": 843026.0}, {"date": "2022-07-05", "close": 43.96, "volume": 233354.0}, {"date": "2022-07-06", "close": 44.22, "volume": 99734.0}, {"date": "2022-07-07", "close": 44.63, "volume": 107008.0}, {"date": "2022-07-08", "close": 44.32, "volume": 83635.0}, {"date": "2022-07-11", "close": 44.24, "volume": 74496.0}, {"date": "2022-07-12", "close": 44.03, "volume": 75946.0}, {"date": "2022-07-13", "close": 43.92, "volume": 84548.0}, {"date": "2022-07-14", "close": 41.81, "volume": 207991.0}, {"date": "2022-07-15", "close": 42.15, "volume": 226265.0}, {"date": "2022-07-18", "close": 41.74, "volume": 116304.0}, {"date": "2022-07-19", "close": 42.87, "volume": 147864.0}, {"date": "2022-07-20", "close": 42.75, "volume": 92619.0}, {"date": "2022-07-21", "close": 42.8, "volume": 81389.0}, {"date": "2022-07-22", "close": 42.46, "volume": 49967.0}, {"date": "2022-07-25", "close": 42.87, "volume": 146000.0}, {"date": "2022-07-26", "close": 43.15, "volume": 89699.0}, {"date": "2022-07-27", "close": 42.87, "volume": 110015.0}, {"date": "2022-07-28", "close": 42.22, "volume": 114255.0}, {"date": "2022-07-29", "close": 42.42, "volume": 161402.0}, {"date": "2022-08-01", "close": 41.14, "volume": 715981.0}, {"date": "2022-08-02", "close": 39.94, "volume": 278638.0}, {"date": "2022-08-03", "close": 40.04, "volume": 267944.0}, {"date": "2022-08-04", "close": 39.63, "volume": 190790.0}, {"date": "2022-08-05", "close": 40.01, "volume": 174085.0}, {"date": "2022-08-08", "close": 40.35, "volume": 179639.0}, {"date": "2022-08-09", "close": 40.41, "volume": 264631.0}, {"date": "2022-08-10", "close": 40.7, "volume": 336607.0}, {"date": "2022-08-11", "close": 41.41, "volume": 239875.0}, {"date": "2022-08-12", "close": 41.7, "volume": 214340.0}, {"date": "2022-08-15", "close": 41.83, "volume": 211637.0}, {"date": "2022-08-16", "close": 42.26, "volume": 171677.0}, {"date": "2022-08-17", "close": 42.29, "volume": 156788.0}, {"date": "2022-08-18", "close": 42.31, "volume": 104122.0}, {"date": "2022-08-19", "close": 41.74, "volume": 132868.0}, {"date": "2022-08-22", "close": 40.73, "volume": 110951.0}, {"date": "2022-08-23", "close": 40.29, "volume": 178658.0}, {"date": "2022-08-24", "close": 40.01, "volume": 362454.0}, {"date": "2022-08-25", "close": 40.71, "volume": 106718.0}, {"date": "2022-08-26", "close": 40.19, "volume": 106454.0}, {"date": "2022-08-29", "close": 39.55, "volume": 123235.0}, {"date": "2022-08-30", "close": 38.67, "volume": 165672.0}, {"date": "2022-08-31", "close": 38.46, "volume": 282156.0}, {"date": "2022-09-01", "close": 38.77, "volume": 233354.0}, {"date": "2022-09-02", "close": 38.92, "volume": 174101.0}, {"date": "2022-09-06", "close": 39.64, "volume": 258161.0}, {"date": "2022-09-07", "close": 39.81, "volume": 587124.0}, {"date": "2022-09-08", "close": 40.16, "volume": 225094.0}, {"date": "2022-09-09", "close": 40.06, "volume": 168770.0}, {"date": "2022-09-12", "close": 39.89, "volume": 410712.0}, {"date": "2022-09-13", "close": 38.83, "volume": 412405.0}, {"date": "2022-09-14", "close": 38.35, "volume": 374534.0}, {"date": "2022-09-15", "close": 38.3, "volume": 345995.0}, {"date": "2022-09-16", "close": 38.26, "volume": 1221978.0}, {"date": "2022-09-19", "close": 39.72, "volume": 442006.0}, {"date": "2022-09-20", "close": 38.91, "volume": 420549.0}, {"date": "2022-09-21", "close": 38.27, "volume": 289248.0}, {"date": "2022-09-22", "close": 37.6, "volume": 356896.0}, {"date": "2022-09-23", "close": 37.1, "volume": 303096.0}, {"date": "2022-09-26", "close": 36.23, "volume": 309082.0}, {"date": "2022-09-27", "close": 36.7, "volume": 792403.0}, {"date": "2022-09-28", "close": 37.26, "volume": 2331219.0}, {"date": "2022-09-29", "close": 37.15, "volume": 333525.0}, {"date": "2022-09-30", "close": 36.9, "volume": 295509.0}, {"date": "2022-10-03", "close": 37.68, "volume": 339288.0}, {"date": "2022-10-04", "close": 39.11, "volume": 404770.0}, {"date": "2022-10-05", "close": 38.69, "volume": 210212.0}, {"date": "2022-10-06", "close": 38.27, "volume": 172949.0}, {"date": "2022-10-07", "close": 37.49, "volume": 200736.0}, {"date": "2022-10-10", "close": 37.88, "volume": 174800.0}, {"date": "2022-10-11", "close": 38.35, "volume": 204909.0}, {"date": "2022-10-12", "close": 37.85, "volume": 201646.0}, {"date": "2022-10-13", "close": 39.32, "volume": 196719.0}, {"date": "2022-10-14", "close": 38.88, "volume": 189303.0}, {"date": "2022-10-17", "close": 39.24, "volume": 192999.0}, {"date": "2022-10-18", "close": 39.89, "volume": 138300.0}, {"date": "2022-10-19", "close": 40.17, "volume": 179230.0}, {"date": "2022-10-20", "close": 39.35, "volume": 189151.0}, {"date": "2022-10-21", "close": 40.37, "volume": 204420.0}, {"date": "2022-10-24", "close": 40.39, "volume": 333488.0}, {"date": "2022-10-25", "close": 40.79, "volume": 204272.0}, {"date": "2022-10-26", "close": 40.68, "volume": 213179.0}, {"date": "2022-10-27", "close": 41.13, "volume": 236013.0}, {"date": "2022-10-28", "close": 42.14, "volume": 299267.0}, {"date": "2022-10-31", "close": 41.7, "volume": 346549.0}, {"date": "2022-11-01", "close": 42.4, "volume": 362998.0}, {"date": "2022-11-02", "close": 41.75, "volume": 233939.0}, {"date": "2022-11-03", "close": 41.11, "volume": 183046.0}, {"date": "2022-11-04", "close": 42.27, "volume": 224174.0}, {"date": "2022-11-07", "close": 42.23, "volume": 146288.0}, {"date": "2022-11-08", "close": 41.92, "volume": 143281.0}, {"date": "2022-11-09", "close": 41.3, "volume": 121680.0}, {"date": "2022-11-10", "close": 42.44, "volume": 142855.0}, {"date": "2022-11-11", "close": 42.08, "volume": 134122.0}, {"date": "2022-11-14", "close": 41.24, "volume": 185731.0}, {"date": "2022-11-15", "close": 41.28, "volume": 147577.0}, {"date": "2022-11-16", "close": 41.46, "volume": 302040.0}, {"date": "2022-11-17", "close": 41.59, "volume": 109552.0}, {"date": "2022-11-18", "close": 42.02, "volume": 129476.0}, {"date": "2022-11-21", "close": 42.19, "volume": 147539.0}, {"date": "2022-11-22", "close": 42.44, "volume": 132741.0}, {"date": "2022-11-23", "close": 42.2, "volume": 112328.0}, {"date": "2022-11-25", "close": 42.85, "volume": 56861.0}, {"date": "2022-11-28", "close": 42.27, "volume": 149022.0}, {"date": "2022-11-29", "close": 42.46, "volume": 87704.0}, {"date": "2022-11-30", "close": 42.58, "volume": 173582.0}, {"date": "2022-12-01", "close": 42.21, "volume": 119164.0}, {"date": "2022-12-02", "close": 41.95, "volume": 203088.0}, {"date": "2022-12-05", "close": 41.49, "volume": 192925.0}, {"date": "2022-12-06", "close": 41.65, "volume": 169069.0}, {"date": "2022-12-07", "close": 41.14, "volume": 187808.0}, {"date": "2022-12-08", "close": 41.54, "volume": 114838.0}, {"date": "2022-12-09", "close": 41.41, "volume": 118100.0}, {"date": "2022-12-12", "close": 41.76, "volume": 122317.0}, {"date": "2022-12-13", "close": 41.25, "volume": 462763.0}, {"date": "2022-12-14", "close": 41.18, "volume": 154744.0}, {"date": "2022-12-15", "close": 40.88, "volume": 132763.0}, {"date": "2022-12-16", "close": 40.65, "volume": 378050.0}, {"date": "2022-12-19", "close": 40.36, "volume": 285736.0}, {"date": "2022-12-20", "close": 40.82, "volume": 329011.0}, {"date": "2022-12-21", "close": 41.45, "volume": 199323.0}, {"date": "2022-12-22", "close": 41.45, "volume": 153377.0}, {"date": "2022-12-23", "close": 41.85, "volume": 78912.0}, {"date": "2022-12-27", "close": 41.96, "volume": 67341.0}, {"date": "2022-12-28", "close": 41.8, "volume": 123062.0}, {"date": "2022-12-29", "close": 42.42, "volume": 133516.0}, {"date": "2022-12-30", "close": 42.28, "volume": 164492.0}, {"date": "2023-01-03", "close": 42.38, "volume": 300705.0}, {"date": "2023-01-04", "close": 43.1, "volume": 179472.0}, {"date": "2023-01-05", "close": 42.85, "volume": 96301.0}, {"date": "2023-01-06", "close": 43.66, "volume": 197453.0}, {"date": "2023-01-09", "close": 42.88, "volume": 134852.0}, {"date": "2023-01-10", "close": 43.01, "volume": 166148.0}, {"date": "2023-01-11", "close": 43.53, "volume": 105645.0}, {"date": "2023-01-12", "close": 43.27, "volume": 99097.0}, {"date": "2023-01-13", "close": 43.25, "volume": 92783.0}, {"date": "2023-01-17", "close": 42.86, "volume": 170871.0}, {"date": "2023-01-18", "close": 42.53, "volume": 116823.0}, {"date": "2023-01-19", "close": 41.94, "volume": 82182.0}, {"date": "2023-01-20", "close": 41.93, "volume": 113315.0}, {"date": "2023-01-23", "close": 42.52, "volume": 104196.0}, {"date": "2023-01-24", "close": 42.99, "volume": 69795.0}, {"date": "2023-01-25", "close": 42.9, "volume": 75492.0}, {"date": "2023-01-26", "close": 43.46, "volume": 195458.0}, {"date": "2023-01-27", "close": 43.15, "volume": 88996.0}, {"date": "2023-01-30", "close": 43.0, "volume": 137807.0}, {"date": "2023-01-31", "close": 43.56, "volume": 139964.0}, {"date": "2023-02-01", "close": 42.66, "volume": 245233.0}, {"date": "2023-02-02", "close": 41.74, "volume": 224532.0}, {"date": "2023-02-03", "close": 41.72, "volume": 199965.0}, {"date": "2023-02-06", "close": 42.62, "volume": 327789.0}, {"date": "2023-02-07", "close": 44.18, "volume": 316959.0}, {"date": "2023-02-08", "close": 44.14, "volume": 194464.0}, {"date": "2023-02-09", "close": 44.2, "volume": 207171.0}, {"date": "2023-02-10", "close": 44.24, "volume": 226938.0}, {"date": "2023-02-13", "close": 44.9, "volume": 295627.0}, {"date": "2023-02-14", "close": 44.55, "volume": 282067.0}, {"date": "2023-02-15", "close": 45.01, "volume": 326380.0}, {"date": "2023-02-16", "close": 44.76, "volume": 333505.0}, {"date": "2023-02-17", "close": 43.37, "volume": 265772.0}, {"date": "2023-02-21", "close": 43.26, "volume": 251227.0}, {"date": "2023-02-22", "close": 43.38, "volume": 270891.0}, {"date": "2023-02-23", "close": 43.79, "volume": 241903.0}, {"date": "2023-02-24", "close": 44.21, "volume": 191256.0}, {"date": "2023-02-27", "close": 43.79, "volume": 251211.0}, {"date": "2023-02-28", "close": 43.78, "volume": 211216.0}, {"date": "2023-03-01", "close": 43.94, "volume": 201567.0}, {"date": "2023-03-02", "close": 43.88, "volume": 217029.0}, {"date": "2023-03-03", "close": 43.97, "volume": 137446.0}, {"date": "2023-03-06", "close": 43.34, "volume": 266314.0}, {"date": "2023-03-07", "close": 42.59, "volume": 159909.0}, {"date": "2023-03-08", "close": 41.7, "volume": 203944.0}, {"date": "2023-03-09", "close": 40.34, "volume": 209674.0}, {"date": "2023-03-10", "close": 39.8, "volume": 205249.0}, {"date": "2023-03-13", "close": 38.06, "volume": 330636.0}, {"date": "2023-03-14", "close": 38.2, "volume": 356529.0}, {"date": "2023-03-15", "close": 37.1, "volume": 319776.0}, {"date": "2023-03-16", "close": 38.64, "volume": 293676.0}, {"date": "2023-03-17", "close": 36.78, "volume": 589868.0}, {"date": "2023-03-20", "close": 38.05, "volume": 344655.0}, {"date": "2023-03-21", "close": 38.8, "volume": 231018.0}, {"date": "2023-03-22", "close": 37.7, "volume": 179722.0}, {"date": "2023-03-23", "close": 36.85, "volume": 186057.0}, {"date": "2023-03-24", "close": 37.27, "volume": 161843.0}, {"date": "2023-03-27", "close": 37.87, "volume": 184910.0}, {"date": "2023-03-28", "close": 38.03, "volume": 181778.0}, {"date": "2023-03-29", "close": 38.53, "volume": 181159.0}, {"date": "2023-03-30", "close": 38.71, "volume": 146430.0}, {"date": "2023-03-31", "close": 39.03, "volume": 184787.0}, {"date": "2023-04-03", "close": 39.09, "volume": 160868.0}, {"date": "2023-04-04", "close": 38.48, "volume": 130534.0}, {"date": "2023-04-05", "close": 38.69, "volume": 119527.0}, {"date": "2023-04-06", "close": 38.91, "volume": 138884.0}, {"date": "2023-04-10", "close": 38.93, "volume": 101414.0}, {"date": "2023-04-11", "close": 38.88, "volume": 114015.0}, {"date": "2023-04-12", "close": 39.28, "volume": 107632.0}, {"date": "2023-04-13", "close": 39.45, "volume": 130954.0}, {"date": "2023-04-14", "close": 39.22, "volume": 149898.0}, {"date": "2023-04-17", "close": 39.97, "volume": 113683.0}, {"date": "2023-04-18", "close": 39.83, "volume": 149623.0}, {"date": "2023-04-19", "close": 40.18, "volume": 133165.0}, {"date": "2023-04-20", "close": 39.83, "volume": 208253.0}, {"date": "2023-04-21", "close": 39.21, "volume": 161005.0}, {"date": "2023-04-24", "close": 39.08, "volume": 75099.0}, {"date": "2023-04-25", "close": 38.84, "volume": 129768.0}, {"date": "2023-04-26", "close": 37.88, "volume": 240670.0}, {"date": "2023-04-27", "close": 38.53, "volume": 181378.0}, {"date": "2023-04-28", "close": 38.91, "volume": 131021.0}, {"date": "2023-05-01", "close": 39.05, "volume": 380443.0}, {"date": "2023-05-02", "close": 39.28, "volume": 323327.0}, {"date": "2023-05-03", "close": 40.02, "volume": 191445.0}, {"date": "2023-05-04", "close": 39.65, "volume": 188259.0}, {"date": "2023-05-05", "close": 39.93, "volume": 149919.0}, {"date": "2023-05-08", "close": 40.11, "volume": 93890.0}, {"date": "2023-05-09", "close": 40.2, "volume": 139112.0}, {"date": "2023-05-10", "close": 40.28, "volume": 222850.0}, {"date": "2023-05-11", "close": 40.32, "volume": 116187.0}, {"date": "2023-05-12", "close": 39.85, "volume": 85620.0}, {"date": "2023-05-15", "close": 39.74, "volume": 109618.0}, {"date": "2023-05-16", "close": 39.32, "volume": 121310.0}, {"date": "2023-05-17", "close": 39.4, "volume": 156163.0}, {"date": "2023-05-18", "close": 39.62, "volume": 86602.0}, {"date": "2023-05-19", "close": 39.27, "volume": 151273.0}, {"date": "2023-05-22", "close": 38.88, "volume": 132293.0}, {"date": "2023-05-23", "close": 38.51, "volume": 116048.0}, {"date": "2023-05-24", "close": 37.85, "volume": 120865.0}, {"date": "2023-05-25", "close": 37.35, "volume": 112423.0}, {"date": "2023-05-26", "close": 36.85, "volume": 234998.0}, {"date": "2023-05-30", "close": 37.0, "volume": 163429.0}, {"date": "2023-05-31", "close": 36.86, "volume": 168330.0}, {"date": "2023-06-01", "close": 36.92, "volume": 207395.0}, {"date": "2023-06-02", "close": 38.21, "volume": 107564.0}, {"date": "2023-06-05", "close": 38.59, "volume": 180196.0}, {"date": "2023-06-06", "close": 39.08, "volume": 214044.0}, {"date": "2023-06-07", "close": 40.01, "volume": 156480.0}, {"date": "2023-06-08", "close": 39.62, "volume": 157688.0}, {"date": "2023-06-09", "close": 39.55, "volume": 170163.0}, {"date": "2023-06-12", "close": 38.8, "volume": 308364.0}, {"date": "2023-06-13", "close": 38.97, "volume": 144980.0}, {"date": "2023-06-14", "close": 37.93, "volume": 126808.0}, {"date": "2023-06-15", "close": 38.24, "volume": 137442.0}, {"date": "2023-06-16", "close": 38.51, "volume": 508950.0}, {"date": "2023-06-20", "close": 38.35, "volume": 162428.0}, {"date": "2023-06-21", "close": 38.43, "volume": 147198.0}, {"date": "2023-06-22", "close": 38.99, "volume": 214836.0}, {"date": "2023-06-23", "close": 39.14, "volume": 797432.0}, {"date": "2023-06-26", "close": 39.2, "volume": 175337.0}, {"date": "2023-06-27", "close": 39.07, "volume": 125861.0}, {"date": "2023-06-28", "close": 38.29, "volume": 149403.0}, {"date": "2023-06-29", "close": 38.57, "volume": 160159.0}, {"date": "2023-06-30", "close": 38.62, "volume": 207448.0}, {"date": "2023-07-03", "close": 38.86, "volume": 109067.0}, {"date": "2023-07-05", "close": 38.66, "volume": 137895.0}, {"date": "2023-07-06", "close": 38.57, "volume": 111254.0}, {"date": "2023-07-07", "close": 38.9, "volume": 195835.0}, {"date": "2023-07-10", "close": 38.27, "volume": 115136.0}, {"date": "2023-07-11", "close": 38.55, "volume": 162640.0}, {"date": "2023-07-12", "close": 38.26, "volume": 148254.0}, {"date": "2023-07-13", "close": 38.33, "volume": 144915.0}, {"date": "2023-07-14", "close": 37.75, "volume": 153868.0}, {"date": "2023-07-17", "close": 38.03, "volume": 85385.0}, {"date": "2023-07-18", "close": 38.1, "volume": 100607.0}, {"date": "2023-07-19", "close": 38.24, "volume": 91746.0}, {"date": "2023-07-20", "close": 38.97, "volume": 89032.0}, {"date": "2023-07-21", "close": 39.01, "volume": 111958.0}, {"date": "2023-07-24", "close": 38.98, "volume": 83969.0}, {"date": "2023-07-25", "close": 39.12, "volume": 227839.0}, {"date": "2023-07-26", "close": 40.15, "volume": 182535.0}, {"date": "2023-07-27", "close": 40.23, "volume": 172249.0}, {"date": "2023-07-28", "close": 39.94, "volume": 202769.0}, {"date": "2023-07-31", "close": 39.16, "volume": 318725.0}, {"date": "2023-08-01", "close": 39.51, "volume": 180641.0}, {"date": "2023-08-02", "close": 40.26, "volume": 4665876.0}, {"date": "2023-08-03", "close": 43.1, "volume": 471217.0}, {"date": "2023-08-04", "close": 41.85, "volume": 310386.0}, {"date": "2023-08-07", "close": 42.14, "volume": 180998.0}, {"date": "2023-08-08", "close": 41.28, "volume": 155614.0}, {"date": "2023-08-09", "close": 41.12, "volume": 162467.0}, {"date": "2023-08-10", "close": 41.16, "volume": 138249.0}, {"date": "2023-08-11", "close": 41.02, "volume": 86109.0}, {"date": "2023-08-14", "close": 40.44, "volume": 81800.0}, {"date": "2023-08-15", "close": 39.9, "volume": 90867.0}, {"date": "2023-08-16", "close": 40.01, "volume": 116455.0}, {"date": "2023-08-17", "close": 39.44, "volume": 138396.0}, {"date": "2023-08-18", "close": 39.29, "volume": 100728.0}, {"date": "2023-08-21", "close": 39.07, "volume": 80839.0}, {"date": "2023-08-22", "close": 38.8, "volume": 85108.0}, {"date": "2023-08-23", "close": 39.04, "volume": 94725.0}, {"date": "2023-08-24", "close": 39.01, "volume": 72990.0}, {"date": "2023-08-25", "close": 39.15, "volume": 75117.0}, {"date": "2023-08-28", "close": 39.13, "volume": 83291.0}, {"date": "2023-08-29", "close": 39.47, "volume": 131772.0}, {"date": "2023-08-30", "close": 39.59, "volume": 94586.0}, {"date": "2023-08-31", "close": 39.33, "volume": 139124.0}, {"date": "2023-09-01", "close": 39.64, "volume": 85660.0}, {"date": "2023-09-05", "close": 38.88, "volume": 148960.0}, {"date": "2023-09-06", "close": 38.79, "volume": 114740.0}, {"date": "2023-09-07", "close": 38.48, "volume": 274599.0}, {"date": "2023-09-08", "close": 38.44, "volume": 124918.0}, {"date": "2023-09-11", "close": 38.62, "volume": 80160.0}, {"date": "2023-09-12", "close": 39.25, "volume": 99504.0}, {"date": "2023-09-13", "close": 39.08, "volume": 107173.0}, {"date": "2023-09-14", "close": 39.45, "volume": 124278.0}, {"date": "2023-09-15", "close": 39.14, "volume": 473696.0}, {"date": "2023-09-18", "close": 40.2, "volume": 155750.0}, {"date": "2023-09-19", "close": 40.24, "volume": 135563.0}, {"date": "2023-09-20", "close": 40.67, "volume": 180740.0}, {"date": "2023-09-21", "close": 40.37, "volume": 117940.0}, {"date": "2023-09-22", "close": 40.4, "volume": 132494.0}, {"date": "2023-09-25", "close": 40.26, "volume": 107384.0}, {"date": "2023-09-26", "close": 39.66, "volume": 109039.0}, {"date": "2023-09-27", "close": 39.68, "volume": 72682.0}, {"date": "2023-09-28", "close": 39.71, "volume": 64735.0}, {"date": "2023-09-29", "close": 39.35, "volume": 93960.0}, {"date": "2023-10-02", "close": 39.04, "volume": 164476.0}, {"date": "2023-10-03", "close": 38.34, "volume": 90042.0}, {"date": "2023-10-04", "close": 38.64, "volume": 180367.0}, {"date": "2023-10-05", "close": 38.96, "volume": 93557.0}, {"date": "2023-10-06", "close": 39.21, "volume": 122769.0}, {"date": "2023-10-09", "close": 39.75, "volume": 106923.0}, {"date": "2023-10-10", "close": 39.58, "volume": 160663.0}, {"date": "2023-10-11", "close": 40.27, "volume": 168857.0}, {"date": "2023-10-12", "close": 39.94, "volume": 118458.0}, {"date": "2023-10-13", "close": 40.24, "volume": 102728.0}, {"date": "2023-10-16", "close": 41.15, "volume": 121436.0}, {"date": "2023-10-17", "close": 41.44, "volume": 143958.0}, {"date": "2023-10-18", "close": 41.06, "volume": 72577.0}, {"date": "2023-10-19", "close": 40.32, "volume": 116461.0}, {"date": "2023-10-20", "close": 39.49, "volume": 149109.0}, {"date": "2023-10-23", "close": 39.29, "volume": 100015.0}, {"date": "2023-10-24", "close": 39.86, "volume": 90408.0}, {"date": "2023-10-25", "close": 40.52, "volume": 124331.0}, {"date": "2023-10-26", "close": 40.23, "volume": 191472.0}, {"date": "2023-10-27", "close": 39.53, "volume": 136193.0}, {"date": "2023-10-30", "close": 39.2, "volume": 155723.0}, {"date": "2023-10-31", "close": 40.4, "volume": 169313.0}, {"date": "2023-11-01", "close": 40.75, "volume": 164980.0}, {"date": "2023-11-02", "close": 40.42, "volume": 235836.0}, {"date": "2023-11-03", "close": 40.04, "volume": 151346.0}, {"date": "2023-11-06", "close": 39.91, "volume": 262764.0}, {"date": "2023-11-07", "close": 39.56, "volume": 143587.0}, {"date": "2023-11-08", "close": 39.2, "volume": 104862.0}, {"date": "2023-11-09", "close": 39.44, "volume": 138799.0}, {"date": "2023-11-10", "close": 38.96, "volume": 150097.0}, {"date": "2023-11-13", "close": 39.09, "volume": 101057.0}, {"date": "2023-11-14", "close": 39.51, "volume": 161039.0}, {"date": "2023-11-15", "close": 39.22, "volume": 112024.0}, {"date": "2023-11-16", "close": 39.74, "volume": 154943.0}, {"date": "2023-11-17", "close": 40.12, "volume": 193135.0}, {"date": "2023-11-20", "close": 40.66, "volume": 210848.0}, {"date": "2023-11-21", "close": 41.25, "volume": 190835.0}, {"date": "2023-11-22", "close": 41.51, "volume": 138752.0}, {"date": "2023-11-24", "close": 41.81, "volume": 67983.0}, {"date": "2023-11-27", "close": 41.92, "volume": 143661.0}, {"date": "2023-11-28", "close": 41.45, "volume": 110311.0}, {"date": "2023-11-29", "close": 41.4, "volume": 119411.0}, {"date": "2023-11-30", "close": 42.13, "volume": 144969.0}, {"date": "2023-12-01", "close": 42.22, "volume": 141622.0}, {"date": "2023-12-04", "close": 42.69, "volume": 158387.0}, {"date": "2023-12-05", "close": 43.24, "volume": 217448.0}, {"date": "2023-12-06", "close": 42.28, "volume": 213460.0}, {"date": "2023-12-07", "close": 41.65, "volume": 143102.0}, {"date": "2023-12-08", "close": 41.55, "volume": 184850.0}, {"date": "2023-12-11", "close": 41.67, "volume": 136698.0}, {"date": "2023-12-12", "close": 41.78, "volume": 154283.0}, {"date": "2023-12-13", "close": 42.25, "volume": 644958.0}, {"date": "2023-12-14", "close": 41.26, "volume": 231387.0}, {"date": "2023-12-15", "close": 41.22, "volume": 377898.0}, {"date": "2023-12-18", "close": 41.85, "volume": 147937.0}, {"date": "2023-12-19", "close": 42.33, "volume": 202056.0}, {"date": "2023-12-20", "close": 42.12, "volume": 260873.0}, {"date": "2023-12-21", "close": 41.91, "volume": 135011.0}, {"date": "2023-12-22", "close": 42.03, "volume": 103543.0}, {"date": "2023-12-26", "close": 42.02, "volume": 91584.0}, {"date": "2023-12-27", "close": 41.86, "volume": 125051.0}, {"date": "2023-12-28", "close": 42.27, "volume": 151969.0}, {"date": "2023-12-29", "close": 42.31, "volume": 154533.0}, {"date": "2024-01-02", "close": 42.74, "volume": 220572.0}, {"date": "2024-01-03", "close": 42.42, "volume": 347631.0}, {"date": "2024-01-04", "close": 42.95, "volume": 422049.0}, {"date": "2024-01-05", "close": 43.38, "volume": 475065.0}, {"date": "2024-01-08", "close": 42.69, "volume": 155227.0}, {"date": "2024-01-09", "close": 42.32, "volume": 193801.0}, {"date": "2024-01-10", "close": 42.16, "volume": 120968.0}, {"date": "2024-01-11", "close": 42.35, "volume": 144526.0}, {"date": "2024-01-12", "close": 42.22, "volume": 117125.0}, {"date": "2024-01-16", "close": 42.43, "volume": 203885.0}, {"date": "2024-01-17", "close": 42.53, "volume": 179693.0}, {"date": "2024-01-18", "close": 43.02, "volume": 159261.0}, {"date": "2024-01-19", "close": 43.33, "volume": 203617.0}, {"date": "2024-01-22", "close": 44.35, "volume": 195270.0}, {"date": "2024-01-23", "close": 44.36, "volume": 153065.0}, {"date": "2024-01-24", "close": 44.55, "volume": 138858.0}, {"date": "2024-01-25", "close": 44.4, "volume": 136696.0}, {"date": "2024-01-26", "close": 44.43, "volume": 94858.0}, {"date": "2024-01-29", "close": 44.11, "volume": 186267.0}, {"date": "2024-01-30", "close": 44.26, "volume": 186350.0}, {"date": "2024-01-31", "close": 44.07, "volume": 197184.0}, {"date": "2024-02-01", "close": 43.45, "volume": 209829.0}, {"date": "2024-02-02", "close": 43.32, "volume": 252148.0}, {"date": "2024-02-05", "close": 46.42, "volume": 787976.0}, {"date": "2024-02-06", "close": 46.09, "volume": 549191.0}, {"date": "2024-02-07", "close": 46.45, "volume": 398204.0}, {"date": "2024-02-08", "close": 45.29, "volume": 242486.0}, {"date": "2024-02-09", "close": 45.91, "volume": 216665.0}, {"date": "2024-02-12", "close": 46.33, "volume": 533950.0}, {"date": "2024-02-13", "close": 46.03, "volume": 222895.0}, {"date": "2024-02-14", "close": 46.16, "volume": 214184.0}, {"date": "2024-02-15", "close": 47.18, "volume": 730894.0}, {"date": "2024-02-16", "close": 44.45, "volume": 307785.0}, {"date": "2024-02-20", "close": 44.32, "volume": 193576.0}, {"date": "2024-02-21", "close": 43.84, "volume": 206723.0}, {"date": "2024-02-22", "close": 44.28, "volume": 139976.0}, {"date": "2024-02-23", "close": 44.5, "volume": 126570.0}, {"date": "2024-02-26", "close": 44.11, "volume": 98205.0}, {"date": "2024-02-27", "close": 44.34, "volume": 114911.0}, {"date": "2024-02-28", "close": 44.28, "volume": 101636.0}, {"date": "2024-02-29", "close": 43.95, "volume": 111963.0}, {"date": "2024-03-01", "close": 43.06, "volume": 210551.0}, {"date": "2024-03-04", "close": 43.38, "volume": 175071.0}, {"date": "2024-03-05", "close": 43.84, "volume": 229563.0}, {"date": "2024-03-06", "close": 44.26, "volume": 406685.0}, {"date": "2024-03-07", "close": 43.64, "volume": 176614.0}, {"date": "2024-03-08", "close": 43.67, "volume": 201591.0}, {"date": "2024-03-11", "close": 43.84, "volume": 117270.0}, {"date": "2024-03-12", "close": 44.37, "volume": 247307.0}, {"date": "2024-03-13", "close": 44.09, "volume": 296326.0}, {"date": "2024-03-14", "close": 44.12, "volume": 177576.0}, {"date": "2024-03-15", "close": 44.31, "volume": 273465.0}, {"date": "2024-03-18", "close": 44.15, "volume": 164663.0}, {"date": "2024-03-19", "close": 44.35, "volume": 185481.0}, {"date": "2024-03-20", "close": 44.3, "volume": 216337.0}, {"date": "2024-03-21", "close": 43.9, "volume": 188110.0}, {"date": "2024-03-22", "close": 44.11, "volume": 170276.0}, {"date": "2024-03-25", "close": 44.41, "volume": 149901.0}, {"date": "2024-03-26", "close": 44.36, "volume": 249284.0}, {"date": "2024-03-27", "close": 44.85, "volume": 99779.0}, {"date": "2024-03-28", "close": 45.42, "volume": 222385.0}, {"date": "2024-04-01", "close": 44.76, "volume": 122492.0}, {"date": "2024-04-02", "close": 43.88, "volume": 222637.0}, {"date": "2024-04-03", "close": 44.17, "volume": 133175.0}, {"date": "2024-04-04", "close": 43.67, "volume": 169010.0}, {"date": "2024-04-05", "close": 44.08, "volume": 119342.0}, {"date": "2024-04-08", "close": 44.05, "volume": 156403.0}, {"date": "2024-04-09", "close": 44.1, "volume": 296905.0}, {"date": "2024-04-10", "close": 44.01, "volume": 156485.0}, {"date": "2024-04-11", "close": 43.3, "volume": 177014.0}, {"date": "2024-04-12", "close": 43.34, "volume": 116841.0}, {"date": "2024-04-15", "close": 43.21, "volume": 178863.0}, {"date": "2024-04-16", "close": 43.26, "volume": 157539.0}, {"date": "2024-04-17", "close": 42.81, "volume": 160883.0}, {"date": "2024-04-18", "close": 43.34, "volume": 119890.0}, {"date": "2024-04-19", "close": 44.44, "volume": 195266.0}, {"date": "2024-04-22", "close": 44.56, "volume": 213531.0}, {"date": "2024-04-23", "close": 44.19, "volume": 163810.0}, {"date": "2024-04-24", "close": 44.23, "volume": 130831.0}, {"date": "2024-04-25", "close": 43.66, "volume": 234248.0}, {"date": "2024-04-26", "close": 43.24, "volume": 186005.0}, {"date": "2024-04-29", "close": 43.74, "volume": 143967.0}, {"date": "2024-04-30", "close": 43.94, "volume": 157472.0}, {"date": "2024-05-01", "close": 44.53, "volume": 161847.0}, {"date": "2024-05-02", "close": 44.58, "volume": 185429.0}, {"date": "2024-05-03", "close": 44.4, "volume": 213187.0}, {"date": "2024-05-06", "close": 44.54, "volume": 328950.0}, {"date": "2024-05-07", "close": 44.16, "volume": 262188.0}, {"date": "2024-05-08", "close": 44.78, "volume": 239813.0}, {"date": "2024-05-09", "close": 44.81, "volume": 291565.0}, {"date": "2024-05-10", "close": 44.95, "volume": 171051.0}, {"date": "2024-05-13", "close": 44.85, "volume": 203824.0}, {"date": "2024-05-14", "close": 44.64, "volume": 202885.0}, {"date": "2024-05-15", "close": 44.58, "volume": 209872.0}, {"date": "2024-05-16", "close": 45.03, "volume": 183468.0}, {"date": "2024-05-17", "close": 45.28, "volume": 128347.0}, {"date": "2024-05-20", "close": 44.41, "volume": 300498.0}, {"date": "2024-05-21", "close": 44.93, "volume": 279144.0}, {"date": "2024-05-22", "close": 44.59, "volume": 206099.0}, {"date": "2024-05-23", "close": 44.04, "volume": 220111.0}, {"date": "2024-05-24", "close": 44.05, "volume": 115978.0}, {"date": "2024-05-28", "close": 44.54, "volume": 540039.0}, {"date": "2024-05-29", "close": 44.67, "volume": 557869.0}, {"date": "2024-05-30", "close": 45.33, "volume": 1784554.0}, {"date": "2024-05-31", "close": 45.94, "volume": 377549.0}, {"date": "2024-06-03", "close": 45.59, "volume": 213504.0}, {"date": "2024-06-04", "close": 45.04, "volume": 220939.0}, {"date": "2024-06-05", "close": 45.14, "volume": 296134.0}, {"date": "2024-06-06", "close": 44.58, "volume": 258397.0}, {"date": "2024-06-07", "close": 44.64, "volume": 301159.0}, {"date": "2024-06-10", "close": 44.41, "volume": 259845.0}, {"date": "2024-06-11", "close": 44.31, "volume": 224286.0}, {"date": "2024-06-12", "close": 43.99, "volume": 264046.0}, {"date": "2024-06-13", "close": 43.38, "volume": 196910.0}, {"date": "2024-06-14", "close": 43.33, "volume": 140015.0}, {"date": "2024-06-17", "close": 43.67, "volume": 219995.0}, {"date": "2024-06-18", "close": 44.33, "volume": 163686.0}, {"date": "2024-06-20", "close": 44.62, "volume": 131607.0}, {"date": "2024-06-21", "close": 44.37, "volume": 289179.0}, {"date": "2024-06-24", "close": 45.02, "volume": 147123.0}, {"date": "2024-06-25", "close": 44.69, "volume": 253243.0}, {"date": "2024-06-26", "close": 44.79, "volume": 312767.0}, {"date": "2024-06-27", "close": 45.07, "volume": 205182.0}, {"date": "2024-06-28", "close": 46.07, "volume": 2485623.0}, {"date": "2024-07-01", "close": 45.57, "volume": 389532.0}, {"date": "2024-07-02", "close": 45.49, "volume": 364256.0}, {"date": "2024-07-03", "close": 45.21, "volume": 301130.0}, {"date": "2024-07-05", "close": 44.75, "volume": 233775.0}, {"date": "2024-07-08", "close": 44.97, "volume": 218026.0}, {"date": "2024-07-09", "close": 45.48, "volume": 236883.0}, {"date": "2024-07-10", "close": 46.19, "volume": 253504.0}, {"date": "2024-07-11", "close": 46.88, "volume": 221327.0}, {"date": "2024-07-12", "close": 47.43, "volume": 227497.0}, {"date": "2024-07-15", "close": 47.42, "volume": 243473.0}, {"date": "2024-07-16", "close": 47.88, "volume": 224164.0}, {"date": "2024-07-17", "close": 48.68, "volume": 425813.0}, {"date": "2024-07-18", "close": 48.86, "volume": 275378.0}, {"date": "2024-07-19", "close": 47.3, "volume": 329998.0}, {"date": "2024-07-22", "close": 47.33, "volume": 337791.0}, {"date": "2024-07-23", "close": 47.27, "volume": 184876.0}, {"date": "2024-07-24", "close": 47.2, "volume": 206851.0}, {"date": "2024-07-25", "close": 47.73, "volume": 160739.0}, {"date": "2024-07-26", "close": 48.51, "volume": 239470.0}, {"date": "2024-07-29", "close": 49.24, "volume": 506512.0}, {"date": "2024-07-30", "close": 49.73, "volume": 459148.0}, {"date": "2024-07-31", "close": 49.16, "volume": 259698.0}, {"date": "2024-08-01", "close": 49.14, "volume": 211537.0}, {"date": "2024-08-02", "close": 48.89, "volume": 315487.0}, {"date": "2024-08-05", "close": 48.01, "volume": 422279.0}, {"date": "2024-08-06", "close": 48.43, "volume": 356195.0}, {"date": "2024-08-07", "close": 48.32, "volume": 299328.0}, {"date": "2024-08-08", "close": 48.63, "volume": 158606.0}, {"date": "2024-08-09", "close": 49.16, "volume": 305183.0}, {"date": "2024-08-12", "close": 48.04, "volume": 519882.0}, {"date": "2024-08-13", "close": 48.01, "volume": 174500.0}, {"date": "2024-08-14", "close": 48.6, "volume": 227145.0}, {"date": "2024-08-15", "close": 48.8, "volume": 227805.0}, {"date": "2024-08-16", "close": 49.42, "volume": 296294.0}, {"date": "2024-08-19", "close": 49.89, "volume": 200550.0}, {"date": "2024-08-20", "close": 49.49, "volume": 215105.0}, {"date": "2024-08-21", "close": 49.61, "volume": 153859.0}, {"date": "2024-08-22", "close": 50.0, "volume": 118204.0}, {"date": "2024-08-23", "close": 50.74, "volume": 179728.0}, {"date": "2024-08-26", "close": 51.23, "volume": 168559.0}, {"date": "2024-08-27", "close": 51.37, "volume": 308658.0}, {"date": "2024-08-28", "close": 51.81, "volume": 270281.0}, {"date": "2024-08-29", "close": 51.82, "volume": 210223.0}, {"date": "2024-08-30", "close": 51.92, "volume": 193782.0}, {"date": "2024-09-03", "close": 51.7, "volume": 246220.0}, {"date": "2024-09-04", "close": 51.95, "volume": 228869.0}, {"date": "2024-09-05", "close": 51.24, "volume": 160824.0}, {"date": "2024-09-06", "close": 51.1, "volume": 240518.0}, {"date": "2024-09-09", "close": 51.62, "volume": 307338.0}, {"date": "2024-09-10", "close": 50.89, "volume": 307923.0}, {"date": "2024-09-11", "close": 49.45, "volume": 223200.0}, {"date": "2024-09-12", "close": 49.96, "volume": 318747.0}, {"date": "2024-09-13", "close": 50.23, "volume": 186049.0}, {"date": "2024-09-16", "close": 50.52, "volume": 325643.0}, {"date": "2024-09-17", "close": 50.16, "volume": 299936.0}, {"date": "2024-09-18", "close": 50.08, "volume": 263902.0}, {"date": "2024-09-19", "close": 50.2, "volume": 340881.0}, {"date": "2024-09-20", "close": 48.52, "volume": 2728658.0}, {"date": "2024-09-23", "close": 49.78, "volume": 524977.0}, {"date": "2024-09-24", "close": 48.85, "volume": 234176.0}, {"date": "2024-09-25", "close": 48.51, "volume": 311016.0}, {"date": "2024-09-26", "close": 48.85, "volume": 573646.0}, {"date": "2024-09-27", "close": 48.9, "volume": 168867.0}, {"date": "2024-09-30", "close": 48.94, "volume": 402362.0}, {"date": "2024-10-01", "close": 49.11, "volume": 261342.0}, {"date": "2024-10-02", "close": 48.56, "volume": 274466.0}, {"date": "2024-10-03", "close": 47.85, "volume": 334583.0}, {"date": "2024-10-04", "close": 48.44, "volume": 344785.0}, {"date": "2024-10-07", "close": 46.76, "volume": 460337.0}, {"date": "2024-10-08", "close": 47.17, "volume": 290198.0}, {"date": "2024-10-09", "close": 48.39, "volume": 389927.0}, {"date": "2024-10-10", "close": 48.53, "volume": 370522.0}, {"date": "2024-10-11", "close": 49.04, "volume": 293456.0}, {"date": "2024-10-14", "close": 49.48, "volume": 212941.0}, {"date": "2024-10-15", "close": 49.54, "volume": 327345.0}, {"date": "2024-10-16", "close": 50.17, "volume": 267487.0}, {"date": "2024-10-17", "close": 50.73, "volume": 194592.0}, {"date": "2024-10-18", "close": 50.7, "volume": 169981.0}, {"date": "2024-10-21", "close": 49.8, "volume": 197020.0}, {"date": "2024-10-22", "close": 49.48, "volume": 341198.0}, {"date": "2024-10-23", "close": 49.64, "volume": 348495.0}, {"date": "2024-10-24", "close": 49.53, "volume": 210754.0}, {"date": "2024-10-25", "close": 48.58, "volume": 316077.0}, {"date": "2024-10-28", "close": 49.1, "volume": 181836.0}, {"date": "2024-10-29", "close": 48.48, "volume": 178945.0}, {"date": "2024-10-30", "close": 48.48, "volume": 210281.0}, {"date": "2024-10-31", "close": 47.91, "volume": 244003.0}, {"date": "2024-11-01", "close": 47.51, "volume": 343822.0}, {"date": "2024-11-04", "close": 46.81, "volume": 409227.0}, {"date": "2024-11-05", "close": 47.46, "volume": 297609.0}, {"date": "2024-11-06", "close": 49.14, "volume": 385023.0}, {"date": "2024-11-07", "close": 48.72, "volume": 231343.0}, {"date": "2024-11-08", "close": 49.32, "volume": 213749.0}, {"date": "2024-11-11", "close": 48.4, "volume": 345935.0}, {"date": "2024-11-12", "close": 48.33, "volume": 233972.0}, {"date": "2024-11-13", "close": 48.29, "volume": 216560.0}, {"date": "2024-11-14", "close": 48.38, "volume": 262690.0}, {"date": "2024-11-15", "close": 48.99, "volume": 255445.0}, {"date": "2024-11-18", "close": 48.93, "volume": 244405.0}, {"date": "2024-11-19", "close": 48.6, "volume": 221231.0}, {"date": "2024-11-20", "close": 48.85, "volume": 185552.0}, {"date": "2024-11-21", "close": 49.23, "volume": 174015.0}, {"date": "2024-11-22", "close": 49.6, "volume": 189723.0}, {"date": "2024-11-25", "close": 49.72, "volume": 188231.0}, {"date": "2024-11-26", "close": 50.0, "volume": 181002.0}, {"date": "2024-11-27", "close": 50.27, "volume": 296698.0}, {"date": "2024-11-29", "close": 50.44, "volume": 258763.0}, {"date": "2024-12-02", "close": 49.82, "volume": 213514.0}, {"date": "2024-12-03", "close": 49.42, "volume": 268491.0}, {"date": "2024-12-04", "close": 49.8, "volume": 226405.0}, {"date": "2024-12-05", "close": 50.95, "volume": 333478.0}, {"date": "2024-12-06", "close": 50.09, "volume": 198358.0}, {"date": "2024-12-09", "close": 49.22, "volume": 214800.0}, {"date": "2024-12-10", "close": 48.3, "volume": 373055.0}, {"date": "2024-12-11", "close": 48.39, "volume": 953491.0}, {"date": "2024-12-12", "close": 48.31, "volume": 283042.0}, {"date": "2024-12-13", "close": 48.85, "volume": 324973.0}, {"date": "2024-12-16", "close": 48.65, "volume": 182757.0}, {"date": "2024-12-17", "close": 48.4, "volume": 185470.0}, {"date": "2024-12-18", "close": 47.12, "volume": 214917.0}, {"date": "2024-12-19", "close": 47.66, "volume": 224651.0}, {"date": "2024-12-20", "close": 48.21, "volume": 351672.0}, {"date": "2024-12-23", "close": 48.24, "volume": 184546.0}, {"date": "2024-12-24", "close": 48.62, "volume": 65138.0}, {"date": "2024-12-26", "close": 48.93, "volume": 335900.0}, {"date": "2024-12-27", "close": 48.4, "volume": 159778.0}, {"date": "2024-12-30", "close": 48.28, "volume": 177191.0}, {"date": "2024-12-31", "close": 48.37, "volume": 131889.0}, {"date": "2025-01-02", "close": 48.02, "volume": 183585.0}, {"date": "2025-01-03", "close": 47.81, "volume": 231736.0}, {"date": "2025-01-06", "close": 47.0, "volume": 295052.0}, {"date": "2025-01-07", "close": 47.43, "volume": 205009.0}, {"date": "2025-01-08", "close": 47.52, "volume": 166093.0}, {"date": "2025-01-10", "close": 45.86, "volume": 344620.0}, {"date": "2025-01-13", "close": 46.27, "volume": 230526.0}, {"date": "2025-01-14", "close": 47.33, "volume": 253951.0}, {"date": "2025-01-15", "close": 48.07, "volume": 148978.0}, {"date": "2025-01-16", "close": 48.76, "volume": 150150.0}, {"date": "2025-01-17", "close": 48.86, "volume": 221117.0}, {"date": "2025-01-21", "close": 48.8, "volume": 171106.0}, {"date": "2025-01-22", "close": 48.16, "volume": 228887.0}, {"date": "2025-01-23", "close": 48.14, "volume": 186196.0}, {"date": "2025-01-24", "close": 48.71, "volume": 236040.0}, {"date": "2025-01-27", "close": 50.14, "volume": 238970.0}, {"date": "2025-01-28", "close": 49.44, "volume": 149374.0}, {"date": "2025-01-29", "close": 49.77, "volume": 380909.0}, {"date": "2025-01-30", "close": 49.44, "volume": 198416.0}, {"date": "2025-01-31", "close": 49.06, "volume": 174321.0}, {"date": "2025-02-03", "close": 48.85, "volume": 207791.0}, {"date": "2025-02-04", "close": 48.69, "volume": 179842.0}, {"date": "2025-02-05", "close": 48.83, "volume": 281709.0}, {"date": "2025-02-06", "close": 49.65, "volume": 206331.0}, {"date": "2025-02-07", "close": 49.01, "volume": 393417.0}, {"date": "2025-02-10", "close": 49.59, "volume": 553343.0}, {"date": "2025-02-11", "close": 48.97, "volume": 590346.0}, {"date": "2025-02-12", "close": 48.61, "volume": 426022.0}, {"date": "2025-02-13", "close": 49.36, "volume": 353116.0}, {"date": "2025-02-14", "close": 48.65, "volume": 351160.0}, {"date": "2025-02-18", "close": 49.28, "volume": 373751.0}, {"date": "2025-02-19", "close": 49.3, "volume": 377090.0}, {"date": "2025-02-20", "close": 49.68, "volume": 501110.0}, {"date": "2025-02-21", "close": 49.22, "volume": 580768.0}, {"date": "2025-02-24", "close": 47.65, "volume": 699832.0}, {"date": "2025-02-25", "close": 48.69, "volume": 781656.0}, {"date": "2025-02-26", "close": 47.97, "volume": 344635.0}, {"date": "2025-02-27", "close": 48.61, "volume": 542705.0}, {"date": "2025-02-28", "close": 48.97, "volume": 342151.0}, {"date": "2025-03-03", "close": 49.85, "volume": 361974.0}, {"date": "2025-03-04", "close": 48.37, "volume": 396144.0}, {"date": "2025-03-05", "close": 48.36, "volume": 476016.0}, {"date": "2025-03-06", "close": 48.22, "volume": 394695.0}, {"date": "2025-03-07", "close": 48.34, "volume": 285094.0}, {"date": "2025-03-10", "close": 48.11, "volume": 601601.0}, {"date": "2025-03-11", "close": 47.85, "volume": 422121.0}, {"date": "2025-03-12", "close": 47.58, "volume": 315809.0}, {"date": "2025-03-13", "close": 48.08, "volume": 351426.0}, {"date": "2025-03-14", "close": 49.0, "volume": 364498.0}, {"date": "2025-03-17", "close": 49.34, "volume": 349728.0}, {"date": "2025-03-18", "close": 49.07, "volume": 283797.0}, {"date": "2025-03-19", "close": 49.26, "volume": 303083.0}, {"date": "2025-03-20", "close": 49.2, "volume": 324605.0}, {"date": "2025-03-21", "close": 48.74, "volume": 1739296.0}, {"date": "2025-03-24", "close": 49.8, "volume": 401440.0}, {"date": "2025-03-25", "close": 49.8, "volume": 267583.0}, {"date": "2025-03-26", "close": 50.26, "volume": 305654.0}, {"date": "2025-03-27", "close": 51.0, "volume": 296660.0}, {"date": "2025-03-28", "close": 50.24, "volume": 403208.0}, {"date": "2025-03-31", "close": 50.79, "volume": 319113.0}, {"date": "2025-04-01", "close": 50.88, "volume": 372222.0}, {"date": "2025-04-02", "close": 50.81, "volume": 483304.0}, {"date": "2025-04-03", "close": 50.73, "volume": 1015764.0}, {"date": "2025-04-04", "close": 46.92, "volume": 457214.0}, {"date": "2025-04-07", "close": 45.1, "volume": 673965.0}, {"date": "2025-04-08", "close": 45.66, "volume": 474616.0}, {"date": "2025-04-09", "close": 48.05, "volume": 879642.0}, {"date": "2025-04-10", "close": 47.73, "volume": 631287.0}, {"date": "2025-04-11", "close": 47.49, "volume": 371274.0}, {"date": "2025-04-14", "close": 48.48, "volume": 242721.0}, {"date": "2025-04-15", "close": 48.31, "volume": 227961.0}, {"date": "2025-04-16", "close": 47.74, "volume": 303147.0}, {"date": "2025-04-17", "close": 47.93, "volume": 218473.0}, {"date": "2025-04-21", "close": 46.75, "volume": 270829.0}, {"date": "2025-04-22", "close": 48.09, "volume": 315430.0}, {"date": "2025-04-23", "close": 48.28, "volume": 229328.0}, {"date": "2025-04-24", "close": 48.01, "volume": 289030.0}, {"date": "2025-04-25", "close": 47.26, "volume": 389576.0}, {"date": "2025-04-28", "close": 47.61, "volume": 319313.0}, {"date": "2025-04-29", "close": 48.38, "volume": 355301.0}, {"date": "2025-04-30", "close": 48.16, "volume": 211533.0}, {"date": "2025-05-01", "close": 47.44, "volume": 274248.0}, {"date": "2025-05-02", "close": 48.37, "volume": 294745.0}, {"date": "2025-05-05", "close": 48.07, "volume": 371313.0}, {"date": "2025-05-06", "close": 48.25, "volume": 285854.0}, {"date": "2025-05-07", "close": 48.3, "volume": 289363.0}, {"date": "2025-05-08", "close": 48.37, "volume": 222489.0}, {"date": "2025-05-09", "close": 48.43, "volume": 198540.0}, {"date": "2025-05-12", "close": 48.93, "volume": 396292.0}, {"date": "2025-05-13", "close": 48.5, "volume": 166555.0}, {"date": "2025-05-14", "close": 47.82, "volume": 290701.0}, {"date": "2025-05-15", "close": 48.73, "volume": 185962.0}, {"date": "2025-05-16", "close": 49.04, "volume": 181691.0}, {"date": "2025-05-19", "close": 48.63, "volume": 176323.0}, {"date": "2025-05-20", "close": 48.16, "volume": 193183.0}, {"date": "2025-05-21", "close": 47.5, "volume": 244892.0}, {"date": "2025-05-22", "close": 47.11, "volume": 194835.0}, {"date": "2025-05-23", "close": 47.0, "volume": 271581.0}, {"date": "2025-05-27", "close": 47.61, "volume": 441176.0}, {"date": "2025-05-28", "close": 47.17, "volume": 298022.0}, {"date": "2025-05-29", "close": 47.61, "volume": 458219.0}, {"date": "2025-05-30", "close": 47.91, "volume": 242471.0}, {"date": "2025-06-02", "close": 48.34, "volume": 427063.0}, {"date": "2025-06-03", "close": 48.02, "volume": 315994.0}, {"date": "2025-06-04", "close": 47.06, "volume": 215881.0}, {"date": "2025-06-05", "close": 46.97, "volume": 327507.0}, {"date": "2025-06-06", "close": 47.13, "volume": 240313.0}, {"date": "2025-06-09", "close": 46.53, "volume": 375132.0}, {"date": "2025-06-10", "close": 45.69, "volume": 820042.0}, {"date": "2025-06-11", "close": 45.8, "volume": 309827.0}, {"date": "2025-06-12", "close": 46.09, "volume": 309363.0}, {"date": "2025-06-13", "close": 45.64, "volume": 335197.0}, {"date": "2025-06-16", "close": 45.45, "volume": 445935.0}, {"date": "2025-06-17", "close": 45.03, "volume": 514390.0}, {"date": "2025-06-18", "close": 45.11, "volume": 451702.0}, {"date": "2025-06-20", "close": 45.29, "volume": 581104.0}, {"date": "2025-06-23", "close": 45.81, "volume": 404828.0}, {"date": "2025-06-24", "close": 46.09, "volume": 576918.0}, {"date": "2025-06-25", "close": 45.41, "volume": 604931.0}, {"date": "2025-06-26", "close": 45.97, "volume": 492263.0}, {"date": "2025-06-27", "close": 46.5, "volume": 3380876.0}, {"date": "2025-06-30", "close": 46.53, "volume": 617527.0}, {"date": "2025-07-01", "close": 46.48, "volume": 546981.0}, {"date": "2025-07-02", "close": 45.45, "volume": 560745.0}, {"date": "2025-07-03", "close": 45.69, "volume": 429136.0}, {"date": "2025-07-07", "close": 45.18, "volume": 506398.0}, {"date": "2025-07-08", "close": 45.07, "volume": 532563.0}, {"date": "2025-07-09", "close": 44.54, "volume": 624725.0}, {"date": "2025-07-10", "close": 43.94, "volume": 593856.0}, {"date": "2025-07-11", "close": 43.97, "volume": 598826.0}, {"date": "2025-07-14", "close": 44.17, "volume": 771710.0}, {"date": "2025-07-15", "close": 43.33, "volume": 609077.0}, {"date": "2025-07-16", "close": 43.76, "volume": 632644.0}, {"date": "2025-07-17", "close": 44.1, "volume": 634561.0}, {"date": "2025-07-18", "close": 44.25, "volume": 686661.0}, {"date": "2025-07-21", "close": 43.7, "volume": 400438.0}, {"date": "2025-07-22", "close": 44.64, "volume": 637254.0}, {"date": "2025-07-23", "close": 44.58, "volume": 562629.0}, {"date": "2025-07-24", "close": 43.96, "volume": 404417.0}, {"date": "2025-07-25", "close": 44.43, "volume": 530845.0}, {"date": "2025-07-28", "close": 43.94, "volume": 544229.0}, {"date": "2025-07-29", "close": 44.48, "volume": 540668.0}, {"date": "2025-07-30", "close": 44.03, "volume": 442399.0}, {"date": "2025-07-31", "close": 44.33, "volume": 488713.0}, {"date": "2025-08-01", "close": 43.89, "volume": 644059.0}, {"date": "2025-08-04", "close": 45.66, "volume": 908842.0}, {"date": "2025-08-05", "close": 46.58, "volume": 688846.0}, {"date": "2025-08-06", "close": 47.6, "volume": 580203.0}, {"date": "2025-08-07", "close": 47.01, "volume": 549700.0}, {"date": "2025-08-08", "close": 47.0, "volume": 381032.0}, {"date": "2025-08-11", "close": 47.32, "volume": 429050.0}, {"date": "2025-08-12", "close": 47.52, "volume": 398976.0}, {"date": "2025-08-13", "close": 47.97, "volume": 282794.0}, {"date": "2025-08-14", "close": 47.71, "volume": 456742.0}, {"date": "2025-08-15", "close": 47.73, "volume": 354357.0}, {"date": "2025-08-18", "close": 47.21, "volume": 419053.0}, {"date": "2025-08-19", "close": 48.48, "volume": 525187.0}, {"date": "2025-08-20", "close": 48.92, "volume": 557170.0}, {"date": "2025-08-21", "close": 49.32, "volume": 764380.0}, {"date": "2025-08-22", "close": 49.33, "volume": 299561.0}, {"date": "2025-08-25", "close": 48.93, "volume": 354510.0}, {"date": "2025-08-26", "close": 48.87, "volume": 340213.0}, {"date": "2025-08-27", "close": 49.33, "volume": 373054.0}, {"date": "2025-08-28", "close": 49.11, "volume": 256803.0}, {"date": "2025-08-29", "close": 49.55, "volume": 291567.0}, {"date": "2025-09-02", "close": 48.98, "volume": 477051.0}, {"date": "2025-09-03", "close": 48.92, "volume": 513021.0}, {"date": "2025-09-04", "close": 48.95, "volume": 367434.0}, {"date": "2025-09-05", "close": 48.01, "volume": 326647.0}, {"date": "2025-09-08", "close": 47.71, "volume": 324133.0}, {"date": "2025-09-09", "close": 47.28, "volume": 264779.0}, {"date": "2025-09-10", "close": 47.36, "volume": 376106.0}, {"date": "2025-09-11", "close": 47.89, "volume": 265842.0}, {"date": "2025-09-12", "close": 47.51, "volume": 271974.0}, {"date": "2025-09-15", "close": 46.67, "volume": 272057.0}, {"date": "2025-09-16", "close": 46.02, "volume": 572798.0}, {"date": "2025-09-17", "close": 46.15, "volume": 301678.0}, {"date": "2025-09-18", "close": 46.4, "volume": 237183.0}, {"date": "2025-09-19", "close": 45.51, "volume": 3379677.0}, {"date": "2025-09-22", "close": 46.0, "volume": 557287.0}, {"date": "2025-09-23", "close": 45.67, "volume": 367488.0}, {"date": "2025-09-24", "close": 46.01, "volume": 333119.0}, {"date": "2025-09-25", "close": 45.68, "volume": 284928.0}, {"date": "2025-09-26", "close": 46.44, "volume": 311092.0}, {"date": "2025-09-29", "close": 45.96, "volume": 347058.0}, {"date": "2025-09-30", "close": 46.46, "volume": 465802.0}, {"date": "2025-10-01", "close": 45.97, "volume": 409384.0}, {"date": "2025-10-02", "close": 46.15, "volume": 407471.0}, {"date": "2025-10-03", "close": 46.39, "volume": 310153.0}, {"date": "2025-10-06", "close": 46.75, "volume": 411317.0}, {"date": "2025-10-07", "close": 46.9, "volume": 385721.0}, {"date": "2025-10-08", "close": 46.74, "volume": 293341.0}, {"date": "2025-10-09", "close": 46.07, "volume": 318355.0}, {"date": "2025-10-10", "close": 46.67, "volume": 527226.0}, {"date": "2025-10-13", "close": 46.48, "volume": 287835.0}, {"date": "2025-10-14", "close": 47.08, "volume": 318146.0}, {"date": "2025-10-15", "close": 46.26, "volume": 452749.0}, {"date": "2025-10-16", "close": 45.12, "volume": 304611.0}, {"date": "2025-10-17", "close": 45.52, "volume": 271198.0}, {"date": "2025-10-20", "close": 45.58, "volume": 248000.0}, {"date": "2025-10-21", "close": 45.71, "volume": 227434.0}, {"date": "2025-10-22", "close": 45.44, "volume": 376151.0}, {"date": "2025-10-23", "close": 45.42, "volume": 184887.0}, {"date": "2025-10-24", "close": 45.41, "volume": 286024.0}, {"date": "2025-10-27", "close": 45.27, "volume": 391984.0}, {"date": "2025-10-28", "close": 44.51, "volume": 483103.0}, {"date": "2025-10-29", "close": 44.05, "volume": 524288.0}, {"date": "2025-10-30", "close": 44.61, "volume": 435722.0}, {"date": "2025-10-31", "close": 44.55, "volume": 610688.0}, {"date": "2025-11-03", "close": 44.05, "volume": 695419.0}, {"date": "2025-11-04", "close": 44.35, "volume": 373230.0}, {"date": "2025-11-05", "close": 44.66, "volume": 382873.0}, {"date": "2025-11-06", "close": 44.2, "volume": 302094.0}, {"date": "2025-11-07", "close": 45.23, "volume": 375308.0}, {"date": "2025-11-10", "close": 45.34, "volume": 362368.0}, {"date": "2025-11-11", "close": 46.02, "volume": 378560.0}, {"date": "2025-11-12", "close": 45.97, "volume": 263753.0}, {"date": "2025-11-13", "close": 46.18, "volume": 233896.0}, {"date": "2025-11-14", "close": 46.31, "volume": 283805.0}, {"date": "2025-11-17", "close": 45.79, "volume": 368142.0}, {"date": "2025-11-18", "close": 46.24, "volume": 260791.0}, {"date": "2025-11-19", "close": 46.03, "volume": 274224.0}, {"date": "2025-11-20", "close": 46.23, "volume": 243218.0}, {"date": "2025-11-21", "close": 46.48, "volume": 324426.0}, {"date": "2025-11-24", "close": 46.48, "volume": 350259.0}, {"date": "2025-11-25", "close": 46.73, "volume": 241222.0}, {"date": "2025-11-26", "close": 46.93, "volume": 237489.0}, {"date": "2025-11-28", "close": 46.75, "volume": 134776.0}, {"date": "2025-12-01", "close": 46.18, "volume": 367225.0}, {"date": "2025-12-02", "close": 46.23, "volume": 326496.0}, {"date": "2025-12-03", "close": 46.01, "volume": 213641.0}, {"date": "2025-12-04", "close": 45.06, "volume": 534457.0}, {"date": "2025-12-05", "close": 44.25, "volume": 468716.0}, {"date": "2025-12-08", "close": 44.17, "volume": 550369.0}, {"date": "2025-12-09", "close": 44.67, "volume": 420875.0}, {"date": "2025-12-10", "close": 45.09, "volume": 2895316.0}, {"date": "2025-12-11", "close": 46.38, "volume": 520682.0}, {"date": "2025-12-12", "close": 46.57, "volume": 357485.0}, {"date": "2025-12-15", "close": 47.29, "volume": 428107.0}, {"date": "2025-12-16", "close": 47.13, "volume": 543268.0}, {"date": "2025-12-17", "close": 47.63, "volume": 389660.0}, {"date": "2025-12-18", "close": 47.81, "volume": 410110.0}, {"date": "2025-12-19", "close": 47.43, "volume": 1139734.0}, {"date": "2025-12-22", "close": 47.83, "volume": 424384.0}, {"date": "2025-12-23", "close": 47.85, "volume": 280856.0}, {"date": "2025-12-24", "close": 47.88, "volume": 139854.0}, {"date": "2025-12-26", "close": 47.76, "volume": 226603.0}, {"date": "2025-12-29", "close": 48.03, "volume": 330952.0}, {"date": "2025-12-30", "close": 47.91, "volume": 275008.0}, {"date": "2025-12-31", "close": 47.74, "volume": 309072.0}, {"date": "2026-01-02", "close": 46.87, "volume": 399982.0}, {"date": "2026-01-05", "close": 47.44, "volume": 401600.0}, {"date": "2026-01-06", "close": 46.62, "volume": 565127.0}, {"date": "2026-01-07", "close": 46.57, "volume": 374849.0}, {"date": "2026-01-08", "close": 47.01, "volume": 274441.0}, {"date": "2026-01-09", "close": 46.35, "volume": 386365.0}, {"date": "2026-01-12", "close": 46.38, "volume": 324961.0}, {"date": "2026-01-13", "close": 45.42, "volume": 277115.0}, {"date": "2026-01-14", "close": 46.18, "volume": 351884.0}, {"date": "2026-01-15", "close": 46.42, "volume": 309629.0}, {"date": "2026-01-16", "close": 46.38, "volume": 265929.0}, {"date": "2026-01-20", "close": 46.4, "volume": 422823.0}, {"date": "2026-01-21", "close": 46.41, "volume": 293132.0}, {"date": "2026-01-22", "close": 46.3, "volume": 342084.0}, {"date": "2026-01-23", "close": 46.27, "volume": 309498.0}, {"date": "2026-01-26", "close": 47.02, "volume": 281064.0}, {"date": "2026-01-27", "close": 46.74, "volume": 253961.0}, {"date": "2026-01-28", "close": 47.23, "volume": 405735.0}, {"date": "2026-01-29", "close": 47.78, "volume": 364646.0}, {"date": "2026-01-30", "close": 47.86, "volume": 305093.0}, {"date": "2026-02-02", "close": 48.35, "volume": 385188.0}, {"date": "2026-02-03", "close": 48.74, "volume": 380486.0}, {"date": "2026-02-04", "close": 49.51, "volume": 509985.0}, {"date": "2026-02-05", "close": 50.1, "volume": 441860.0}, {"date": "2026-02-06", "close": 49.83, "volume": 434963.0}, {"date": "2026-02-09", "close": 49.13, "volume": 827515.0}, {"date": "2026-02-10", "close": 48.8, "volume": 680671.0}, {"date": "2026-02-11", "close": 48.55, "volume": 425378.0}, {"date": "2026-02-12", "close": 48.91, "volume": 369151.0}, {"date": "2026-02-13", "close": 48.69, "volume": 393165.0}, {"date": "2026-02-17", "close": 49.66, "volume": 513870.0}, {"date": "2026-02-18", "close": 49.32, "volume": 408260.0}, {"date": "2026-02-19", "close": 49.15, "volume": 405028.0}, {"date": "2026-02-20", "close": 49.97, "volume": 872803.0}, {"date": "2026-02-23", "close": 46.86, "volume": 730254.0}, {"date": "2026-02-24", "close": 47.11, "volume": 778112.0}, {"date": "2026-02-25", "close": 47.53, "volume": 679218.0}, {"date": "2026-02-26", "close": 47.97, "volume": 530286.0}, {"date": "2026-02-27", "close": 48.02, "volume": 735915.0}, {"date": "2026-03-02", "close": 49.58, "volume": 797016.0}, {"date": "2026-03-03", "close": 49.43, "volume": 623142.0}, {"date": "2026-03-04", "close": 49.0, "volume": 472606.0}, {"date": "2026-03-05", "close": 48.34, "volume": 408712.0}, {"date": "2026-03-06", "close": 48.16, "volume": 353557.0}, {"date": "2026-03-09", "close": 47.55, "volume": 509801.0}, {"date": "2026-03-10", "close": 47.56, "volume": 368142.0}, {"date": "2026-03-11", "close": 46.91, "volume": 361569.0}, {"date": "2026-03-12", "close": 46.53, "volume": 487821.0}, {"date": "2026-03-13", "close": 46.59, "volume": 302532.0}, {"date": "2026-03-16", "close": 46.86, "volume": 608895.0}, {"date": "2026-03-17", "close": 46.77, "volume": 353924.0}, {"date": "2026-03-18", "close": 45.82, "volume": 364223.0}, {"date": "2026-03-19", "close": 45.12, "volume": 398710.0}, {"date": "2026-03-20", "close": 45.36, "volume": 1803342.0}, {"date": "2026-03-23", "close": 45.48, "volume": 430474.0}, {"date": "2026-03-24", "close": 45.76, "volume": 359225.0}, {"date": "2026-03-25", "close": 45.54, "volume": 331874.0}, {"date": "2026-03-26", "close": 45.83, "volume": 295840.0}, {"date": "2026-03-27", "close": 44.88, "volume": 323258.0}, {"date": "2026-03-30", "close": 45.62, "volume": 300141.0}, {"date": "2026-03-31", "close": 45.92, "volume": 346062.0}, {"date": "2026-04-01", "close": 45.72, "volume": 377876.0}, {"date": "2026-04-02", "close": 46.24, "volume": 309467.0}, {"date": "2026-04-06", "close": 46.37, "volume": 409867.0}, {"date": "2026-04-07", "close": 46.49, "volume": 374745.0}, {"date": "2026-04-08", "close": 47.41, "volume": 374740.0}, {"date": "2026-04-09", "close": 47.69, "volume": 315116.0}, {"date": "2026-04-10", "close": 47.22, "volume": 282673.0}, {"date": "2026-04-13", "close": 47.58, "volume": 349832.0}, {"date": "2026-04-14", "close": 47.25, "volume": 280681.0}, {"date": "2026-04-15", "close": 47.44, "volume": 320276.0}, {"date": "2026-04-16", "close": 47.68, "volume": 285485.0}, {"date": "2026-04-17", "close": 48.2, "volume": 303490.0}, {"date": "2026-04-20", "close": 47.68, "volume": 376480.0}, {"date": "2026-04-21", "close": 48.17, "volume": 567892.0}, {"date": "2026-04-22", "close": 48.06, "volume": 531737.0}, {"date": "2026-04-23", "close": 48.75, "volume": 294294.0}, {"date": "2026-04-24", "close": 48.18, "volume": 386131.0}, {"date": "2026-04-27", "close": 48.0, "volume": 424394.0}, {"date": "2026-04-28", "close": 48.72, "volume": 367255.0}, {"date": "2026-04-29", "close": 47.79, "volume": 374331.0}, {"date": "2026-04-30", "close": 48.23, "volume": 437059.0}, {"date": "2026-05-01", "close": 48.04, "volume": 566859.0}, {"date": "2026-05-04", "close": 44.22, "volume": 1481987.0}, {"date": "2026-05-05", "close": 44.53, "volume": 823370.0}, {"date": "2026-05-06", "close": 43.43, "volume": 827973.0}, {"date": "2026-05-07", "close": 43.72, "volume": 639906.0}, {"date": "2026-05-08", "close": 43.54, "volume": 445236.0}, {"date": "2026-05-11", "close": 43.13, "volume": 665218.0}, {"date": "2026-05-12", "close": 43.33, "volume": 582416.0}, {"date": "2026-05-13", "close": 42.65, "volume": 651426.0}, {"date": "2026-05-14", "close": 43.3, "volume": 501624.0}, {"date": "2026-05-15", "close": 43.73, "volume": 416392.0}, {"date": "2026-05-18", "close": 44.42, "volume": 384596.0}, {"date": "2026-05-19", "close": 44.25, "volume": 473605.0}, {"date": "2026-05-20", "close": 44.43, "volume": 417520.0}, {"date": "2026-05-21", "close": 44.33, "volume": 376886.0}, {"date": "2026-05-22", "close": 44.05, "volume": 400557.0}, {"date": "2026-05-26", "close": 43.73, "volume": 367038.0}, {"date": "2026-05-27", "close": 42.79, "volume": 543899.0}, {"date": "2026-05-28", "close": 42.35, "volume": 536033.0}, {"date": "2026-05-29", "close": 42.06, "volume": 492824.0}, {"date": "2026-06-01", "close": 41.9, "volume": 597834.0}, {"date": "2026-06-02", "close": 42.24, "volume": 526318.0}, {"date": "2026-06-03", "close": 41.91, "volume": 436009.0}, {"date": "2026-06-04", "close": 42.12, "volume": 393919.0}, {"date": "2026-06-05", "close": 43.66, "volume": 460727.0}, {"date": "2026-06-08", "close": 43.3, "volume": 400555.0}, {"date": "2026-06-09", "close": 43.94, "volume": 520623.0}, {"date": "2026-06-10", "close": 44.8, "volume": 556133.0}, {"date": "2026-06-11", "close": 44.85, "volume": 430674.0}, {"date": "2026-06-12", "close": 45.12, "volume": 456492.0}, {"date": "2026-06-15", "close": 44.92, "volume": 534115.0}, {"date": "2026-06-16", "close": 45.53, "volume": 477035.0}, {"date": "2026-06-17", "close": 45.29, "volume": 820400.0}, {"date": "2026-06-18", "close": 44.52, "volume": 2192361.0}, {"date": "2026-06-22", "close": 45.76, "volume": 961410.0}, {"date": "2026-06-23", "close": 46.92, "volume": 524556.0}, {"date": "2026-06-24", "close": 46.94, "volume": 563253.0}, {"date": "2026-06-25", "close": 46.94, "volume": 525883.0}, {"date": "2026-06-26", "close": 48.36, "volume": 663314.0}, {"date": "2026-06-29", "close": 48.95, "volume": 484537.0}, {"date": "2026-06-30", "close": 48.61, "volume": 547835.0}, {"date": "2026-07-01", "close": 49.64, "volume": 452395.0}, {"date": "2026-07-02", "close": 51.17, "volume": 616467.0}, {"date": "2026-07-06", "close": 51.68, "volume": 553717.0}, {"date": "2026-07-07", "close": 51.8, "volume": 587680.0}, {"date": "2026-07-08", "close": 51.44, "volume": 461504.0}, {"date": "2026-07-09", "close": 50.91, "volume": 501087.0}, {"date": "2026-07-10", "close": 51.3, "volume": 335491.0}, {"date": "2026-07-13", "close": 51.91, "volume": 447015.0}, {"date": "2026-07-14", "close": 50.91, "volume": 539184.0}, {"date": "2026-07-15", "close": 49.98, "volume": 538972.0}, {"date": "2026-07-16", "close": 51.42, "volume": 535280.0}, {"date": "2026-07-17", "close": 52.27, "volume": 750484.0}, {"date": "2026-07-20", "close": 52.91, "volume": 457150.0}, {"date": "2026-07-21", "close": 52.62, "volume": 353732.0}, {"date": "2026-07-22", "close": 51.85, "volume": 453221.0}, {"date": "2026-07-23", "close": 52.22, "volume": 549436.0}, {"date": "2026-07-24", "close": 53.66, "volume": 387600.0}, {"date": "2026-07-27", "close": 54.18, "volume": 445310.0}, {"date": "2026-07-28", "close": 55.31, "volume": 469157.0}, {"date": "2026-07-29", "close": 55.16, "volume": 497570.0}, {"date": "2026-07-30", "close": 53.26, "volume": 447476.0}, {"date": "2026-07-31", "close": 52.47, "volume": 482550.0}, {"date": "2026-08-03", "close": 53.59, "volume": 647675.0}, {"date": "2026-08-04", "close": 52.96, "volume": 728759.0}, {"date": "2026-08-05", "close": 52.34, "volume": 694988.0}, {"date": "2026-08-06", "close": 52.62, "volume": 411747.0}, {"date": "2026-08-07", "close": 52.02, "volume": 375542.0}], "refreshing": true}