{"ticker": "CNO", "overview": {"cik": "1224608", "ticker": "CNO", "name": "CNO Financial Group, Inc.", "industry": "Accident & Health Insurance", "country": "United States", "sic": "6321", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001960364-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001789577-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008996", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008995", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008897", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008896", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001224608-26-000071", "price_sensitive": true}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008851", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008850", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-12", "title": "Institutional holdings (13F)", "accession": "0001224608-26-000068", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001224608-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001224608-26-000061", "price_sensitive": true}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006698", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001614708-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001571578-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006640", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005921", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001571578-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005898", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001740471-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571578-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001243116-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005521", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001224608-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001224608-26-000055", "price_sensitive": false}]}, "description": "CNO Financial Group, Inc. trades as CNO on the NYSE and is registered in the United States, classified under Accident & Health Insurance (SIC 6321). Privy Trades holds 1,084 insider filings for the company, from June 2004 to September 2026. Across those, 51 insiders disclosed 77 open-market purchases totalling $13.33M against 188 sales totalling $148.57M. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 77, "buy_sum": 13334836.8396, "sell_n": 188, "sell_sum": 148565473.5863, "net": -135230636.7467, "insiders": 51, "first_date": "2004-06-22", "last_date": "2026-09-02"}, "metrics": {"ticker": "CNO", "has_prices": true, "as_of": "2026-08-07", "last": 55.16, "prev_close": 55.48, "change": -0.3200000000000003, "change_pct": -0.005767844268204764, "session_volume": 524916.0, "vwap_5": 55.4022576979972, "vwap_20": 53.744855997412834, "vwap_60": 50.842918655791706, "vwap_250": 43.88473693278057, "high_52w": 55.68, "low_52w": 39.55, "avg_volume_20": 692956.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001789577-26-000011", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Karen J. DeToro", "who_key": "DeToro Karen J.", "role": "President, Worksite Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1355097.6938, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "The president cashes out $1.4M of CNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1789577/000178957726000011/0001789577-26-000011-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88785}, {"id": "0001960364-26-000006", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Jeanne L. Linnenbringer", "who_key": "Linnenbringer Jeanne L.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 798902.1741000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Top exec sells $799K of CNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1960364/000196036426000006/0001960364-26-000006-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88785}, {"id": "0001571578-26-000011", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Rocco F. Tarasi III", "who_key": "Tarasi Rocco F. III", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 97027.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "An exit at the top? Exec sells $97K of CNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000157157826000011/0001571578-26-000011-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179505}, {"id": "0001614708-26-000014", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Gary C. Bhojwani", "who_key": "Bhojwani Gary C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4429456.7604, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CEO offloads $4.4M of CNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000161470826000014/0001614708-26-000014-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001571578-26-000009", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Rocco F. Tarasi III", "who_key": "Tarasi Rocco F. III", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 449592.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Top exec sells $450K of CNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000157157826000009/0001571578-26-000009-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208305}, {"id": "0001740471-26-000010", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Scott L. Goldberg", "who_key": "Goldberg Scott L.", "role": "President, Consumer Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18659.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "President files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000174047126000010/0001740471-26-000010-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218385}, {"id": "0001571578-26-000007", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Rocco F. Tarasi III", "who_key": "Tarasi Rocco F. III", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 225976.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "C-suite trims CNO: $226K", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000157157826000007/0001571578-26-000007-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221265}, {"id": "0001620160-26-000009", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Linda T. Gibson", "who_key": "Gibson Linda T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 165011.58000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000162016026000009/0001620160-26-000009-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "0002039867-26-000003", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Jessica A. Turner", "who_key": "Turner Jessica A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 165011.58000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000203986726000003/0002039867-26-000003-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "0001544064-26-000003", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Steven E. Shebik", "who_key": "Shebik Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 165011.58000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000154406426000003/0001544064-26-000003-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "0001596066-26-000003", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Chetlur S. Ragavan", "who_key": "Ragavan Chetlur S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 165011.58000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000159606626000003/0001596066-26-000003-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "0001357401-26-000003", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Daniel R. Maurer", "who_key": "Maurer Daniel R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 279005.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000135740126000003/0001357401-26-000003-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "0001224608-26-000051", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "David B. Foss", "who_key": "Foss David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 165011.58000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000122460826000051/0001224608-26-000051-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "0001224608-26-000053", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Adrianne Lee", "who_key": "Lee Adrianne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 165011.58000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000122460826000053/0001224608-26-000053-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "0001224608-26-000055", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Archie M. Brown", "who_key": "Brown Archie M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 165011.58000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Director files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000122460826000055/0001224608-26-000055-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}, {"id": "0001789577-26-000009", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Karen J. DeToro", "who_key": "DeToro Karen J.", "role": "President, Worksite Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "President files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000178957726000009/0001789577-26-000009-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "13DG-0002100119-26-000356", "src": "13DG", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "CNO Financial Group, Inc.", "who_key": "CNO Financial Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CNO Financial Group, Inc. crosses 5% of CNO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/0002100119-26-000356-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000165", "src": "13DG", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "CNO Financial Group, Inc.", "who_key": "CNO Financial Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CNO Financial Group, Inc. crosses 5% of CNO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/0002100121-26-000165-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "0001614708-26-000010", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Gary C. Bhojwani", "who_key": "Bhojwani Gary C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1857745.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CEO files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000161470826000010/0001614708-26-000010-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0001789577-26-000007", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Karen J. DeToro", "who_key": "DeToro Karen J.", "role": "President, Worksite Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 164714.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "President files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000178957726000007/0001789577-26-000007-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0001709782-26-000006", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Yvonne K. Franzese", "who_key": "Franzese Yvonne K.", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 245649.88999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000170978226000006/0001709782-26-000006-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0001740471-26-000008", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Scott L. Goldberg", "who_key": "Goldberg Scott L.", "role": "President, Consumer Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 326341.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "President files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000174047126000008/0001740471-26-000008-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0001263874-26-000004", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Eric R. Johnson", "who_key": "Johnson Eric R.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 287559.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000126387426000004/0001263874-26-000004-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0001960364-26-000004", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Jeanne L. Linnenbringer", "who_key": "Linnenbringer Jeanne L.", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66965.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000196036426000004/0001960364-26-000004-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0001328599-26-000004", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Paul H. McDonough", "who_key": "McDonough Paul H.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 530488.4299999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CFO files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000132859926000004/0001328599-26-000004-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0001959673-26-000004", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Michael E. Mead", "who_key": "Mead Michael E.", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 79311.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000195967326000004/0001959673-26-000004-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0001571578-26-000005", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Rocco F. Tarasi III", "who_key": "Tarasi Rocco F. III", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 168166.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000157157826000005/0001571578-26-000005-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0002006641-26-000008", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Jeremy D. Williams", "who_key": "Williams Jeremy D.", "role": "Chief Actuary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40813.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000200664126000008/0002006641-26-000008-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0001438233-26-000006", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Matthew J. Zimpfer", "who_key": "Zimpfer Matthew J.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 303803.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Insider files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000143823326000006/0001438233-26-000006-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}, {"id": "0002053231-26-000006", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Joel T. Koehneman", "who_key": "Koehneman Joel T.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8203.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on CNO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000205323126000006/0002053231-26-000006-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320625}], "recent_buys": [{"id": "0001062993-23-011823", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Steven E. Shebik", "who_key": "Shebik Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 273821.305, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Board insider adds $274K of CNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299323011823/0001062993-23-011823-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821105}, {"id": "0001062993-22-013275", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "David B. Foss", "who_key": "Foss David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58587.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Board member picks up $59K of CNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299322013275/0001062993-22-013275-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345265}, {"id": "0001757201-21-000085", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Steven E. Shebik", "who_key": "Shebik Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82914.65000000001, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "3 insiders now buying CNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000175720121000085/0001757201-21-000085-index.htm", "trade_date": "2021-08-16", "timestamp": "2021-08-16", "mins": 2742705}, {"id": "0001757201-20-000021", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Paul H. McDonough", "who_key": "McDonough Paul H.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 208517.0, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "3 insiders now buying CNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000175720120000021/0001757201-20-000021-index.htm", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130065}, {"id": "0001757201-20-000017", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Steven E. Shebik", "who_key": "Shebik Steven E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82826.8, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CNO draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000175720120000017/0001757201-20-000017-index.htm", "trade_date": "2020-11-19", "timestamp": "2020-11-19", "mins": 3131505}, {"id": "0001250988-20-000035", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Ellyn L. Brown", "who_key": "Brown Ellyn L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24600.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Insider cluster: 4 buying CNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098820000035/0001250988-20-000035-index.htm", "trade_date": "2020-03-31", "timestamp": "2020-03-31", "mins": 3467025}, {"id": "0001250988-20-000034", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Ellyn L. Brown", "who_key": "Brown Ellyn L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25720.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "5 insiders now buying CNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098820000034/0001250988-20-000034-index.htm", "trade_date": "2020-03-27", "timestamp": "2020-03-27", "mins": 3472785}, {"id": "0001252604-20-000011", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Yvonne K. Franzese", "who_key": "Franzese Yvonne K", "role": "EVP and Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 47699.99999999999, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CNO draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125260420000011/0001252604-20-000011-index.htm", "trade_date": "2020-03-24", "timestamp": "2020-03-24", "mins": 3477105}, {"id": "0001252604-20-000009", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Dan Maurer", "who_key": "Maurer Dan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95183.75, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "6 insiders pile into CNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125260420000009/0001252604-20-000009-index.htm", "trade_date": "2020-03-23", "timestamp": "2020-03-23", "mins": 3478545}, {"id": "0001252604-20-000008", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Gary C. Bhojwani", "who_key": "Bhojwani Gary C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 187000.0, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CNO draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125260420000008/0001252604-20-000008-index.htm", "trade_date": "2020-03-23", "timestamp": "2020-03-23", "mins": 3478545}, {"id": "0001252604-20-000007", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Bruce K. Baude", "who_key": "Baude Bruce K.", "role": "EVP, Chief Ops & Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 45800.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Insider cluster: 8 buying CNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125260420000007/0001252604-20-000007-index.htm", "trade_date": "2020-03-23", "timestamp": "2020-03-23", "mins": 3478545}, {"id": "0001252604-20-000006", "src": "INSIDERS", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "Paul H. McDonough", "who_key": "McDonough Paul H.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 114170.18000000001, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "9 insiders now buying CNO", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125260420000006/0001252604-20-000006-index.htm", "trade_date": "2020-03-23", "timestamp": "2020-03-23", "mins": 3478545}], "institutional": [{"id": "13DG-0002100119-26-000356", "src": "13DG", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "CNO Financial Group, Inc.", "who_key": "CNO Financial Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CNO Financial Group, Inc. crosses 5% of CNO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/0002100119-26-000356-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000165", "src": "13DG", "ticker": "CNO", "cik": "1224608", "company": "CNO Financial Group, Inc.", "company_raw": "CNO Financial Group, Inc.", "who": "CNO Financial Group, Inc.", "who_key": "CNO Financial Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "CNO Financial Group, Inc. crosses 5% of CNO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/0002100121-26-000165-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "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": "CNO Financial Group, Inc. Common Stock", "new_value": "CNO Financial Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001224608", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001224608", "applied": 1, "detected_at": "2026-09-11T07:45:12.926589"}]}, "key_people": [{"who": "Roger Keith Long", "who_key": "Long Roger Keith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4817427.535, "sold": 38162341.5734, "net": -33344914.038399998, "trades": 37, "top_score": 62.2, "lean": "selling", "history": [{"action": "SELL", "amount": 167609.25999999998, "date": "2015-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098815000017/0001250988-15-000017-index.htm"}, {"action": "SELL", "amount": 535430.7, "date": "2015-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098815000006/0001250988-15-000006-index.htm"}, {"action": "SELL", "amount": 3933748.122, "date": "2015-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098815000005/0001250988-15-000005-index.htm"}, {"action": "SELL", "amount": 1376805.6900000002, "date": "2014-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125260414000002/0001252604-14-000002-index.htm"}, {"action": "SELL", "amount": 1278943.0000000002, "date": "2014-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000067/0001250988-14-000067-index.htm"}, {"action": "SELL", "amount": 179000.0, "date": "2014-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000066/0001250988-14-000066-index.htm"}, {"action": "SELL", "amount": 265792.5, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000065/0001250988-14-000065-index.htm"}, {"action": "SELL", "amount": 2283715.58, "date": "2014-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000064/0001250988-14-000064-index.htm"}, {"action": "SELL", "amount": 417192.5, "date": "2014-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000063/0001250988-14-000063-index.htm"}, {"action": "SELL", "amount": 1250610.0, "date": "2014-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000062/0001250988-14-000062-index.htm"}, {"action": "SELL", "amount": 1080606.0, "date": "2014-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000050/0001250988-14-000050-index.htm"}, {"action": "SELL", "amount": 277404.1872, "date": "2014-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000049/0001250988-14-000049-index.htm"}, {"action": "SELL", "amount": 191234.3622, "date": "2014-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000040/0001250988-14-000040-index.htm"}, {"action": "SELL", "amount": 2028833.8900000001, "date": "2014-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000030/0001250988-14-000030-index.htm"}, {"action": "SELL", "amount": 1118197.5, "date": "2014-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000029/0001250988-14-000029-index.htm"}, {"action": "SELL", "amount": 1516382.2, "date": "2014-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000028/0001250988-14-000028-index.htm"}, {"action": "SELL", "amount": 5877985.71, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000017/0001250988-14-000017-index.htm"}, {"action": "SELL", "amount": 1620410.352, "date": "2013-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098813000065/0001250988-13-000065-index.htm"}, {"action": "SELL", "amount": 2640195.0, "date": "2013-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098813000064/0001250988-13-000064-index.htm"}, {"action": "SELL", "amount": 2341080.0, "date": "2013-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098813000061/0001250988-13-000061-index.htm"}, {"action": "SELL", "amount": 280308.0, "date": "2013-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098813000060/0001250988-13-000060-index.htm"}, {"action": "SELL", "amount": 729894.9999999999, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098813000059/0001250988-13-000059-index.htm"}, {"action": "SELL", "amount": 954791.3999999999, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098813000055/0001250988-13-000055-index.htm"}, {"action": "SELL", "amount": 1121720.6, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125260413000006/0001252604-13-000006-index.htm"}, {"action": "SELL", "amount": 253751.52000000002, "date": "2013-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098813000054/0001250988-13-000054-index.htm"}], "latest": {"action": "SELL", "amount": 167609.25999999998, "date": "2015-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098815000017/0001250988-15-000017-index.htm"}}, {"who": "Matthew J. Zimpfer", "who_key": "Zimpfer Matthew J.", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 18649972.0496, "net": -18649972.0496, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2472553.892, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000143823326000004/0001438233-26-000004-index.htm"}, {"action": "SELL", "amount": 1329582.361, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000143823326000002/0001438233-26-000002-index.htm"}, {"action": "SELL", "amount": 3329182.08, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000162828025007218/0001628280-25-007218-index.htm"}, {"action": "SELL", "amount": 3329182.08, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000162828025007477/0001628280-25-007477-index.htm"}, {"action": "SELL", "amount": 87345.4696, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299324006167/0001062993-24-006167-index.htm"}, {"action": "SELL", "amount": 87821.344, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299324005489/0001062993-24-005489-index.htm"}, {"action": "SELL", "amount": 86855.958, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299324004443/0001062993-24-004443-index.htm"}, {"action": "SELL", "amount": 86179.758, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299324003714/0001062993-24-003714-index.htm"}, {"action": "SELL", "amount": 85516.4312, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299323006077/0001062993-23-006077-index.htm"}, {"action": "SELL", "amount": 109000.2384, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299323005142/0001062993-23-005142-index.htm"}, {"action": "SELL", "amount": 90865.0218, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299323004222/0001062993-23-004222-index.htm"}, {"action": "SELL", "amount": 1275795.274, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000175720121000025/0001757201-21-000025-index.htm"}, {"action": "SELL", "amount": 790177.842, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000175720120000023/0001757201-20-000023-index.htm"}, {"action": "SELL", "amount": 226784.33000000002, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098820000048/0001250988-20-000048-index.htm"}, {"action": "SELL", "amount": 249499.12000000002, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098819000035/0001250988-19-000035-index.htm"}, {"action": "SELL", "amount": 321517.82, "date": "2018-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098818000029/0001250988-18-000029-index.htm"}, {"action": "SELL", "amount": 838506.0, "date": "2016-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098816000057/0001250988-16-000057-index.htm"}, {"action": "SELL", "amount": 708148.0, "date": "2015-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125260415000002/0001252604-15-000002-index.htm"}, {"action": "SELL", "amount": 789684.0, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000027/0001250988-14-000027-index.htm"}, {"action": "SELL", "amount": 896506.0, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098813000062/0001250988-13-000062-index.htm"}, {"action": "SELL", "amount": 869220.0, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125260413000005/0001252604-13-000005-index.htm"}, {"action": "SELL", "amount": 285480.0, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098813000053/0001250988-13-000053-index.htm"}, {"action": "SELL", "amount": 304569.0296, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098813000021/0001250988-13-000021-index.htm"}], "latest": {"action": "SELL", "amount": 2472553.892, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000143823326000004/0001438233-26-000004-index.htm"}}, {"who": "Gary C. Bhojwani", "who_key": "Bhojwani Gary C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10815405.5874, "net": -10815405.5874, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4429456.7604, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000161470826000014/0001614708-26-000014-index.htm"}, {"action": "SELL", "amount": 3809968.028, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000161470826000008/0001614708-26-000008-index.htm"}, {"action": "SELL", "amount": 1319638.838, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000161470826000002/0001614708-26-000002-index.htm"}, {"action": "SELL", "amount": 1256341.9610000001, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000161470825000013/0001614708-25-000013-index.htm"}], "latest": {"action": "SELL", "amount": 4429456.7604, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000161470826000014/0001614708-26-000014-index.htm"}}, {"who": "Christopher J. Nickele", "who_key": "Nickele Christopher J", "role": "EVP, Product Management", "person_type": "EXEC", "person_label": "Execs", "bought": 175277.0, "sold": 10483733.7, "net": -10308456.7, "trades": 14, "top_score": 38.8, "lean": "selling", "history": [{"action": "SELL", "amount": 687208.0, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098817000017/0001250988-17-000017-index.htm"}, {"action": "SELL", "amount": 537300.0, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098816000063/0001250988-16-000063-index.htm"}, {"action": "SELL", "amount": 481173.0, "date": "2016-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098816000060/0001250988-16-000060-index.htm"}, {"action": "SELL", "amount": 1773931.4, "date": "2015-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098815000038/0001250988-15-000038-index.htm"}, {"action": "SELL", "amount": 2649384.86, "date": "2015-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098815000037/0001250988-15-000037-index.htm"}, {"action": "SELL", "amount": 538341.4, "date": "2015-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098815000016/0001250988-15-000016-index.htm"}, {"action": "SELL", "amount": 958538.25, "date": "2014-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000037/0001250988-14-000037-index.htm"}, {"action": "SELL", "amount": 1461682.15, "date": "2013-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098813000056/0001250988-13-000056-index.htm"}, {"action": "SELL", "amount": 450959.99999999994, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098813000006/0001250988-13-000006-index.htm"}, {"action": "SELL", "amount": 945214.64, "date": "2012-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098812000064/0001250988-12-000064-index.htm"}, {"action": "BUY", "amount": 9675.0, "date": "2012-05-18", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098812000051/0001250988-12-000051-index.htm"}, {"action": "BUY", "amount": 32452.0, "date": "2009-04-03", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098809000012/0001250988-09-000012-index.htm"}, {"action": "BUY", "amount": 28150.0, "date": "2008-09-18", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098808000029/0001250988-08-000029-index.htm"}, {"action": "BUY", "amount": 105000.0, "date": "2007-08-08", "score": 34.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098807000018/0001250988-07-000018-index.htm"}], "latest": {"action": "SELL", "amount": 687208.0, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098817000017/0001250988-17-000017-index.htm"}}, {"who": "Gary C. Bhojwani", "who_key": "Bhojwani Gary C", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 187000.0, "sold": 10394189.4963, "net": -10207189.4963, "trades": 9, "top_score": 53.3, "lean": "selling", "history": [{"action": "SELL", "amount": 2211673.5689000003, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000162828025016564/0001628280-25-016564-index.htm"}, {"action": "SELL", "amount": 2465037.9198, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000162828025013469/0001628280-25-013469-index.htm"}, {"action": "SELL", "amount": 1066071.872, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299324007591/0001062993-24-007591-index.htm"}, {"action": "SELL", "amount": 253510.448, "date": "2024-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299324007215/0001062993-24-007215-index.htm"}, {"action": "SELL", "amount": 954609.25, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299324006927/0001062993-24-006927-index.htm"}, {"action": "SELL", "amount": 499992.0, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299323018282/0001062993-23-018282-index.htm"}, {"action": "SELL", "amount": 499997.0, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299323017868/0001062993-23-017868-index.htm"}, {"action": "SELL", "amount": 2443297.4376, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000175720121000079/0001757201-21-000079-index.htm"}, {"action": "BUY", "amount": 187000.0, "date": "2020-03-23", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125260420000008/0001252604-20-000008-index.htm"}], "latest": {"action": "SELL", "amount": 2211673.5689000003, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000162828025016564/0001628280-25-016564-index.htm"}}, {"who": "Edward J. Bonach", "who_key": "Bonach Edward J", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 188659.0, "sold": 6871928.652, "net": -6683269.652, "trades": 15, "top_score": 47.4, "lean": "selling", "history": [{"action": "SELL", "amount": 527777.2899999999, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098817000018/0001250988-17-000018-index.htm"}, {"action": "SELL", "amount": 654413.5, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098816000056/0001250988-16-000056-index.htm"}, {"action": "SELL", "amount": 1248884.213, "date": "2014-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000061/0001250988-14-000061-index.htm"}, {"action": "SELL", "amount": 2049839.9999999998, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000016/0001250988-14-000016-index.htm"}, {"action": "SELL", "amount": 618598.0, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125260413000004/0001252604-13-000004-index.htm"}, {"action": "SELL", "amount": 1095450.0, "date": "2013-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098813000008/0001250988-13-000008-index.htm"}, {"action": "SELL", "amount": 465100.0, "date": "2012-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098812000062/0001250988-12-000062-index.htm"}, {"action": "SELL", "amount": 207195.18899999998, "date": "2012-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098812000055/0001250988-12-000055-index.htm"}, {"action": "SELL", "amount": 4670.46, "date": "2011-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098811000044/0001250988-11-000044-index.htm"}, {"action": "BUY", "amount": 1999.0, "date": "2008-11-20", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098808000036/0001250988-08-000036-index.htm"}, {"action": "BUY", "amount": 19950.0, "date": "2008-09-30", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098808000033/0001250988-08-000033-index.htm"}, {"action": "BUY", "amount": 13760.0, "date": "2007-11-02", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098807000034/0001250988-07-000034-index.htm"}, {"action": "BUY", "amount": 35275.0, "date": "2007-08-27", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098807000028/0001250988-07-000028-index.htm"}, {"action": "BUY", "amount": 82500.0, "date": "2007-08-08", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098807000017/0001250988-07-000017-index.htm"}, {"action": "BUY", "amount": 35175.0, "date": "2007-08-08", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098807000020/0001250988-07-000020-index.htm"}], "latest": {"action": "SELL", "amount": 527777.2899999999, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098817000018/0001250988-17-000018-index.htm"}}, {"who": "Eric R. Johnson", "who_key": "JOHNSON ERIC R", "role": "EVP, Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 57200.0, "sold": 5540751.8106, "net": -5483551.8106, "trades": 7, "top_score": 41.4, "lean": "selling", "history": [{"action": "SELL", "amount": 155492.4618, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299324019345/0001062993-24-019345-index.htm"}, {"action": "SELL", "amount": 1221211.6848, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299324019013/0001062993-24-019013-index.htm"}, {"action": "SELL", "amount": 1071310.884, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000175720121000029/0001757201-21-000029-index.htm"}, {"action": "SELL", "amount": 785504.78, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125260417000002/0001252604-17-000002-index.htm"}, {"action": "SELL", "amount": 1731532.0000000002, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098814000026/0001250988-14-000026-index.htm"}, {"action": "SELL", "amount": 575700.0, "date": "2013-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098813000036/0001250988-13-000036-index.htm"}, {"action": "BUY", "amount": 57200.0, "date": "2011-08-08", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000125098811000037/0001250988-11-000037-index.htm"}], "latest": {"action": "SELL", "amount": 155492.4618, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299324019345/0001062993-24-019345-index.htm"}}, {"who": "Scott L. Goldberg", "who_key": "Goldberg Scott L.", "role": "President, Consumer Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5494728.6852, "net": -5494728.6852, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 879423.7339999999, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000174047126000006/0001740471-26-000006-index.htm"}, {"action": "SELL", "amount": 2043294.5999999999, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000162828025011056/0001628280-25-011056-index.htm"}, {"action": "SELL", "amount": 403647.06200000003, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299324006292/0001062993-24-006292-index.htm"}, {"action": "SELL", "amount": 250271.838, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299324006168/0001062993-24-006168-index.htm"}, {"action": "SELL", "amount": 295294.0176, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299324005485/0001062993-24-005485-index.htm"}, {"action": "SELL", "amount": 90432.0, "date": "2023-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299323019180/0001062993-23-019180-index.htm"}, {"action": "SELL", "amount": 96000.0, "date": "2023-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299323018258/0001062993-23-018258-index.htm"}, {"action": "SELL", "amount": 82080.0, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299323008372/0001062993-23-008372-index.htm"}, {"action": "SELL", "amount": 59039.2396, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299323005304/0001062993-23-005304-index.htm"}, {"action": "SELL", "amount": 433182.1715, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000106299323002689/0001062993-23-002689-index.htm"}, {"action": "SELL", "amount": 433182.1715, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000174047126000002/0001740471-26-000002-index.htm"}, {"action": "SELL", "amount": 428881.85099999997, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000175720120000015/0001757201-20-000015-index.htm"}], "latest": {"action": "SELL", "amount": 879423.7339999999, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1224608/000174047126000006/0001740471-26-000006-index.htm"}}], "activity": [{"date": "2026-09-02", "net": -2153999.8679}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001960364-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001789577-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008996", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-008995", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008897", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008896", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001224608-26-000071", "price_sensitive": true}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008851", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001950047-26-008850", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-12", "title": "Institutional holdings (13F)", "accession": "0001224608-26-000068", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001224608-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001224608-26-000061", "price_sensitive": true}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006698", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001614708-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001571578-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001950047-26-006640", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001950047-26-005921", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001571578-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005898", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001740471-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571578-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001243116-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005521", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001224608-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001224608-26-000055", "price_sensitive": false}], "performance": {"ticker": "CNO", "has_prices": true, "summary": {"n": 78, "avg": 2.3616690234457156, "win_rate": 1.0, "best": 5.101769911504425, "worst": 0.44511396384595214, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 38.17, "return": 0.44511396384595214}, {"who": "Shebik Steven E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 273821.305, "date": "2023-05-18", "score": 48.4, "ref_price": 22.44, "return": 1.4581105169340463}, {"who": "Foss David B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58587.0, "date": "2022-05-19", "score": 37.8, "ref_price": 19.49, "return": 1.8301693175987688}, {"who": "Shebik Steven E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82914.65000000001, "date": "2021-08-16", "score": 42.2, "ref_price": 23.52, "return": 1.3452380952380951}, {"who": "McDonough Paul H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 208517.0, "date": "2020-11-20", "score": 54.6, "ref_price": 20.8, "return": 1.6519230769230768}, {"who": "Shebik Steven E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82826.8, "date": "2020-11-19", "score": 53.1, "ref_price": 21.0, "return": 1.6266666666666665}, {"who": "Brown Ellyn L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24600.0, "date": "2020-03-31", "score": 32.3, "ref_price": 12.39, "return": 3.451977401129943}, {"who": "Brown Ellyn L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25720.0, "date": "2020-03-27", "score": 32.6, "ref_price": 12.84, "return": 3.2959501557632396}, {"who": "Franzese Yvonne K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief HR Officer", "amount": 47699.99999999999, "date": "2020-03-24", "score": 54.0, "ref_price": 11.29, "return": 3.8857395925597875}, {"who": "Maurer Dan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95183.75, "date": "2020-03-23", "score": 48.9, "ref_price": 9.04, "return": 5.101769911504425}, {"who": "Bhojwani Gary C", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 187000.0, "date": "2020-03-23", "score": 53.3, "ref_price": 9.04, "return": 5.101769911504425}, {"who": "Baude Bruce K.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Ops & Tech Officer", "amount": 45800.0, "date": "2020-03-23", "score": 39.4, "ref_price": 9.04, "return": 5.101769911504425}, {"who": "McDonough Paul H.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 114170.18000000001, "date": "2020-03-23", "score": 52.3, "ref_price": 9.04, "return": 5.101769911504425}, {"who": "DAVID STEPHEN N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28500.0, "date": "2020-03-23", "score": 34.0, "ref_price": 9.04, "return": 5.101769911504425}, {"who": "Jacklin Charles J.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115300.0, "date": "2019-05-02", "score": 40.3, "ref_price": 16.59, "return": 2.3248945147679323}, {"who": "DAVID STEPHEN N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41545.0, "date": "2018-12-26", "score": 36.4, "ref_price": 14.79, "return": 2.729546991210277}, {"who": "DAVID STEPHEN N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36990.0, "date": "2018-11-05", "score": 34.8, "ref_price": 18.73, "return": 1.9450080085424448}, {"who": "Perry Scott R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Business Officer", "amount": 5775.25, "date": "2014-06-24", "score": 28.7, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Crawford Frederick John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 460.0896, "date": "2013-12-24", "score": 24.5, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Sievert Frederick James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95400.0, "date": "2012-08-02", "score": 41.3, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Long Roger Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 362708.04000000004, "date": "2012-07-27", "score": 46.1, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Nickele Christopher J", "person_type": "EXEC", "person_label": "Execs", "role": "Pres, Other CNO Business", "amount": 9675.0, "date": "2012-05-18", "score": 22.5, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Long Roger Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142757.5, "date": "2011-12-19", "score": 41.3, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Sievert Frederick James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118642.0, "date": "2011-08-22", "score": 47.1, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "TURNER JOHN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11080.0, "date": "2011-08-10", "score": 28.4, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Long Roger Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 274950.0, "date": "2011-08-09", "score": 45.2, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "JOHNSON ERIC R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Investment Officer", "amount": 57200.0, "date": "2011-08-08", "score": 41.4, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Long Roger Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 347490.0, "date": "2011-08-04", "score": 46.5, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Long Roger Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 478550.0, "date": "2010-08-20", "score": 48.1, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Long Roger Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 230202.0, "date": "2010-08-11", "score": 43.9, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Long Roger Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 556700.0, "date": "2010-08-05", "score": 49.3, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "ZWIENER DAVID K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 243540.00000000003, "date": "2010-05-14", "score": 58.7, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Long Roger Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 273825.0, "date": "2010-05-06", "score": 44.9, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "JAMES DONNA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17940.0, "date": "2010-03-05", "score": 30.8, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "PERRY DEBRA J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25050.0, "date": "2010-03-03", "score": 34.0, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "TOKARZ MICHAEL T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85000.0, "date": "2010-03-01", "score": 45.3, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Long Roger Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250244.99500000002, "date": "2010-03-01", "score": 45.0, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Long Roger Keith", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1900000.0, "date": "2009-12-22", "score": 62.2, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Nickele Christopher J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Product Management", "amount": 32452.0, "date": "2009-04-03", "score": 38.8, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Menzel Susan L", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, HR", "amount": 15158.0, "date": "2009-04-03", "score": 39.5, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "JAMES DONNA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10400.0, "date": "2009-04-03", "score": 41.6, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Bostick Russell M", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Technology and Operations", "amount": 21600.0, "date": "2009-04-03", "score": 34.5, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "PRIEUR C JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 221000.0, "date": "2009-04-02", "score": 56.3, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Bostick Russell M", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Technology and Operations", "amount": 18800.0, "date": "2008-12-30", "score": 30.1, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Bonach Edward J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 1999.0, "date": "2008-11-20", "score": 28.5, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "PRIEUR C JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 94611.20000000001, "date": "2008-11-18", "score": 49.5, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Bonach Edward J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 19950.0, "date": "2008-09-30", "score": 39.1, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "HILLIARD R GLENN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 260070.55, "date": "2008-09-19", "score": 46.2, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Bostick Russell M", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Technology and Operations", "amount": 22750.0, "date": "2008-09-18", "score": 33.1, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "HILLIARD R GLENN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 279795.5, "date": "2008-09-18", "score": 56.4, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Nickele Christopher J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Product Management", "amount": 28150.0, "date": "2008-09-18", "score": 32.1, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "PRIEUR C JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 926032.0199999999, "date": "2008-09-18", "score": 64.7, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Walseth Daniel G", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel & Sec", "amount": 14495.0, "date": "2007-11-30", "score": 27.6, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Bonach Edward J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 13760.0, "date": "2007-11-02", "score": 36.8, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "PRIEUR C JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 137217.0, "date": "2007-11-02", "score": 50.9, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Bostick Russell M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Information Oficer", "amount": 63495.0, "date": "2007-08-27", "score": 48.5, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "PRIEUR C JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 141424.0, "date": "2007-08-27", "score": 51.3, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Bonach Edward J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 35275.0, "date": "2007-08-27", "score": 42.0, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "SCHNEIDER NEAL C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36550.0, "date": "2007-08-15", "score": 36.1, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "SHANNON MICHAEL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 988928.0, "date": "2007-08-15", "score": 62.7, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Menzel Susan L", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, HR", "amount": 72500.0, "date": "2007-08-15", "score": 41.2, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "PERRY DEBRA J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73950.0, "date": "2007-08-09", "score": 43.0, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Perry Scott R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President. Bankers Life", "amount": 29900.0, "date": "2007-08-09", "score": 38.5, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "JAMES DONNA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14930.0, "date": "2007-08-09", "score": 33.6, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "ROBERTS PHILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74900.0, "date": "2007-08-09", "score": 41.9, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "WRIGHT DOREEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36925.0, "date": "2007-08-09", "score": 44.5, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Bonach Edward J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 35175.0, "date": "2007-08-08", "score": 42.0, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "PRIEUR C JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 151000.0, "date": "2007-08-08", "score": 51.9, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Nickele Christopher J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Product Management", "amount": 105000.0, "date": "2007-08-08", "score": 34.3, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Bonach Edward J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 82500.0, "date": "2007-08-08", "score": 47.4, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "TURNER JOHN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33980.0, "date": "2007-08-07", "score": 34.8, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "SHANNON MICHAEL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2007-05-15", "score": 21.9, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "TURNER JOHN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93931.01000000001, "date": "2007-05-15", "score": 41.9, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "Dubes Michael J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CIG", "amount": 92950.0, "date": "2007-05-14", "score": 45.8, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "PRIEUR C JAMES", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 1666434.0, "date": "2007-03-13", "score": 68.7, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "SHANNON MICHAEL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 211664.0, "date": "2004-12-23", "score": 42.9, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "SHANNON MICHAEL S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199390.0, "date": "2004-06-29", "score": 57.6, "ref_price": 17.37, "return": 2.17559009786989}, {"who": "TURNER JOHN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19430.0, "date": "2004-06-22", "score": 33.4, "ref_price": 17.37, "return": 2.17559009786989}]}, "price_series": [{"date": "2016-07-29", "close": 17.37, "volume": 1322394.0}, {"date": "2016-08-01", "close": 15.97, "volume": 4705394.0}, {"date": "2016-08-02", "close": 15.3, "volume": 7096953.0}, {"date": "2016-08-03", "close": 15.25, "volume": 5250062.0}, {"date": "2016-08-04", "close": 15.49, "volume": 9683750.0}, {"date": "2016-08-05", "close": 15.39, "volume": 3652695.0}, {"date": "2016-08-08", "close": 15.22, "volume": 2546738.0}, {"date": "2016-08-09", "close": 15.2, "volume": 1955177.0}, {"date": "2016-08-10", "close": 15.39, "volume": 2149418.0}, {"date": "2016-08-11", "close": 15.46, "volume": 1497522.0}, {"date": "2016-08-12", "close": 15.34, "volume": 1196463.0}, {"date": "2016-08-15", "close": 15.63, "volume": 2093200.0}, {"date": "2016-08-16", "close": 15.79, "volume": 1809584.0}, {"date": "2016-08-17", "close": 15.77, "volume": 1111658.0}, {"date": "2016-08-18", "close": 15.65, "volume": 996469.0}, {"date": "2016-08-19", "close": 15.61, "volume": 1066771.0}, {"date": "2016-08-22", "close": 15.54, "volume": 2215631.0}, {"date": "2016-08-23", "close": 15.73, "volume": 1380484.0}, {"date": "2016-08-24", "close": 16.0, "volume": 1505905.0}, {"date": "2016-08-25", "close": 16.13, "volume": 1251120.0}, {"date": "2016-08-26", "close": 15.83, "volume": 2316350.0}, {"date": "2016-08-29", "close": 16.12, "volume": 1469081.0}, {"date": "2016-08-30", "close": 16.32, "volume": 1218666.0}, {"date": "2016-08-31", "close": 16.25, "volume": 1730315.0}, {"date": "2016-09-01", "close": 16.03, "volume": 1956254.0}, {"date": "2016-09-02", "close": 16.15, "volume": 1484356.0}, {"date": "2016-09-06", "close": 16.15, "volume": 1491748.0}, {"date": "2016-09-07", "close": 15.99, "volume": 1236297.0}, {"date": "2016-09-08", "close": 16.1, "volume": 1725805.0}, {"date": "2016-09-09", "close": 15.76, "volume": 1494951.0}, {"date": "2016-09-12", "close": 15.96, "volume": 1229607.0}, {"date": "2016-09-13", "close": 15.63, "volume": 1158420.0}, {"date": "2016-09-14", "close": 15.57, "volume": 1116126.0}, {"date": "2016-09-15", "close": 15.7, "volume": 1575282.0}, {"date": "2016-09-16", "close": 15.08, "volume": 3527927.0}, {"date": "2016-09-19", "close": 15.1, "volume": 1887402.0}, {"date": "2016-09-20", "close": 15.11, "volume": 1398766.0}, {"date": "2016-09-21", "close": 15.16, "volume": 1575783.0}, {"date": "2016-09-22", "close": 15.46, "volume": 1458147.0}, {"date": "2016-09-23", "close": 15.38, "volume": 1196485.0}, {"date": "2016-09-26", "close": 15.17, "volume": 1433279.0}, {"date": "2016-09-27", "close": 15.48, "volume": 1954437.0}, {"date": "2016-09-28", "close": 15.86, "volume": 1833133.0}, {"date": "2016-09-29", "close": 15.55, "volume": 1611816.0}, {"date": "2016-09-30", "close": 15.27, "volume": 8125882.0}, {"date": "2016-10-03", "close": 15.0, "volume": 2489352.0}, {"date": "2016-10-04", "close": 15.12, "volume": 1642986.0}, {"date": "2016-10-05", "close": 15.76, "volume": 1609045.0}, {"date": "2016-10-06", "close": 15.8, "volume": 2096171.0}, {"date": "2016-10-07", "close": 15.63, "volume": 1756093.0}, {"date": "2016-10-10", "close": 15.95, "volume": 1227571.0}, {"date": "2016-10-11", "close": 15.72, "volume": 1199546.0}, {"date": "2016-10-12", "close": 15.76, "volume": 1124375.0}, {"date": "2016-10-13", "close": 15.43, "volume": 1260426.0}, {"date": "2016-10-14", "close": 15.67, "volume": 937343.0}, {"date": "2016-10-17", "close": 15.63, "volume": 1200893.0}, {"date": "2016-10-18", "close": 15.65, "volume": 1147372.0}, {"date": "2016-10-19", "close": 15.62, "volume": 896631.0}, {"date": "2016-10-20", "close": 15.39, "volume": 2048150.0}, {"date": "2016-10-21", "close": 15.35, "volume": 1817035.0}, {"date": "2016-10-24", "close": 15.34, "volume": 1294922.0}, {"date": "2016-10-25", "close": 15.0, "volume": 1388288.0}, {"date": "2016-10-26", "close": 15.28, "volume": 1412046.0}, {"date": "2016-10-27", "close": 15.35, "volume": 1181029.0}, {"date": "2016-10-28", "close": 15.08, "volume": 1715207.0}, {"date": "2016-10-31", "close": 15.08, "volume": 2055875.0}, {"date": "2016-11-01", "close": 15.06, "volume": 1766237.0}, {"date": "2016-11-02", "close": 16.22, "volume": 6056939.0}, {"date": "2016-11-03", "close": 16.0, "volume": 2721053.0}, {"date": "2016-11-04", "close": 15.79, "volume": 1254055.0}, {"date": "2016-11-07", "close": 16.06, "volume": 1947682.0}, {"date": "2016-11-08", "close": 16.0, "volume": 1925486.0}, {"date": "2016-11-09", "close": 16.0, "volume": 6021365.0}, {"date": "2016-11-10", "close": 16.65, "volume": 4725190.0}, {"date": "2016-11-11", "close": 17.15, "volume": 3020147.0}, {"date": "2016-11-14", "close": 17.64, "volume": 3543887.0}, {"date": "2016-11-15", "close": 17.45, "volume": 1861872.0}, {"date": "2016-11-16", "close": 17.4, "volume": 2053895.0}, {"date": "2016-11-17", "close": 17.5, "volume": 1303810.0}, {"date": "2016-11-18", "close": 17.5, "volume": 2736138.0}, {"date": "2016-11-21", "close": 17.85, "volume": 2129538.0}, {"date": "2016-11-22", "close": 17.99, "volume": 2581646.0}, {"date": "2016-11-23", "close": 18.0, "volume": 1221843.0}, {"date": "2016-11-25", "close": 18.0, "volume": 603024.0}, {"date": "2016-11-28", "close": 17.79, "volume": 1622294.0}, {"date": "2016-11-29", "close": 17.69, "volume": 1076783.0}, {"date": "2016-11-30", "close": 17.9, "volume": 1663573.0}, {"date": "2016-12-01", "close": 18.1, "volume": 3307996.0}, {"date": "2016-12-02", "close": 17.98, "volume": 1542228.0}, {"date": "2016-12-05", "close": 18.24, "volume": 1873841.0}, {"date": "2016-12-06", "close": 18.55, "volume": 1526254.0}, {"date": "2016-12-07", "close": 18.5, "volume": 3663358.0}, {"date": "2016-12-08", "close": 19.07, "volume": 2097975.0}, {"date": "2016-12-09", "close": 19.39, "volume": 1812560.0}, {"date": "2016-12-12", "close": 19.15, "volume": 1994545.0}, {"date": "2016-12-13", "close": 19.05, "volume": 1190627.0}, {"date": "2016-12-14", "close": 19.1, "volume": 1475499.0}, {"date": "2016-12-15", "close": 19.56, "volume": 3023336.0}, {"date": "2016-12-16", "close": 19.31, "volume": 3272737.0}, {"date": "2016-12-19", "close": 19.45, "volume": 1431042.0}, {"date": "2016-12-20", "close": 19.87, "volume": 1612286.0}, {"date": "2016-12-21", "close": 19.65, "volume": 658278.0}, {"date": "2016-12-22", "close": 19.47, "volume": 949318.0}, {"date": "2016-12-23", "close": 19.47, "volume": 701272.0}, {"date": "2016-12-27", "close": 19.46, "volume": 455828.0}, {"date": "2016-12-28", "close": 19.24, "volume": 798593.0}, {"date": "2016-12-29", "close": 19.23, "volume": 502764.0}, {"date": "2016-12-30", "close": 19.15, "volume": 873843.0}, {"date": "2017-01-03", "close": 19.25, "volume": 910205.0}, {"date": "2017-01-04", "close": 19.49, "volume": 1177760.0}, {"date": "2017-01-05", "close": 19.19, "volume": 834605.0}, {"date": "2017-01-06", "close": 19.4, "volume": 943077.0}, {"date": "2017-01-09", "close": 18.94, "volume": 800061.0}, {"date": "2017-01-10", "close": 19.14, "volume": 961523.0}, {"date": "2017-01-11", "close": 19.25, "volume": 939358.0}, {"date": "2017-01-12", "close": 18.73, "volume": 1458864.0}, {"date": "2017-01-13", "close": 19.29, "volume": 1476064.0}, {"date": "2017-01-17", "close": 18.86, "volume": 1106816.0}, {"date": "2017-01-18", "close": 19.13, "volume": 831325.0}, {"date": "2017-01-19", "close": 19.25, "volume": 1522604.0}, {"date": "2017-01-20", "close": 19.18, "volume": 978817.0}, {"date": "2017-01-23", "close": 19.01, "volume": 598834.0}, {"date": "2017-01-24", "close": 19.33, "volume": 810050.0}, {"date": "2017-01-25", "close": 19.63, "volume": 738734.0}, {"date": "2017-01-26", "close": 19.67, "volume": 928077.0}, {"date": "2017-01-27", "close": 19.34, "volume": 579559.0}, {"date": "2017-01-30", "close": 19.26, "volume": 896070.0}, {"date": "2017-01-31", "close": 18.91, "volume": 1233909.0}, {"date": "2017-02-01", "close": 19.13, "volume": 952127.0}, {"date": "2017-02-02", "close": 18.92, "volume": 805546.0}, {"date": "2017-02-03", "close": 19.27, "volume": 788972.0}, {"date": "2017-02-06", "close": 19.21, "volume": 756922.0}, {"date": "2017-02-07", "close": 19.13, "volume": 1162771.0}, {"date": "2017-02-08", "close": 19.98, "volume": 2316881.0}, {"date": "2017-02-09", "close": 20.14, "volume": 1583340.0}, {"date": "2017-02-10", "close": 20.55, "volume": 1475651.0}, {"date": "2017-02-13", "close": 20.75, "volume": 1064084.0}, {"date": "2017-02-14", "close": 21.02, "volume": 1460668.0}, {"date": "2017-02-15", "close": 21.26, "volume": 1013218.0}, {"date": "2017-02-16", "close": 20.9, "volume": 1548755.0}, {"date": "2017-02-17", "close": 20.92, "volume": 1687974.0}, {"date": "2017-02-21", "close": 21.15, "volume": 1597399.0}, {"date": "2017-02-22", "close": 21.09, "volume": 1024168.0}, {"date": "2017-02-23", "close": 21.06, "volume": 670135.0}, {"date": "2017-02-24", "close": 20.84, "volume": 711170.0}, {"date": "2017-02-27", "close": 21.09, "volume": 937080.0}, {"date": "2017-02-28", "close": 20.91, "volume": 1458709.0}, {"date": "2017-03-01", "close": 21.26, "volume": 1319588.0}, {"date": "2017-03-02", "close": 21.04, "volume": 754610.0}, {"date": "2017-03-03", "close": 21.15, "volume": 1056661.0}, {"date": "2017-03-06", "close": 20.89, "volume": 737937.0}, {"date": "2017-03-07", "close": 20.66, "volume": 770749.0}, {"date": "2017-03-08", "close": 20.4, "volume": 1219163.0}, {"date": "2017-03-09", "close": 20.32, "volume": 909324.0}, {"date": "2017-03-10", "close": 20.29, "volume": 1728641.0}, {"date": "2017-03-13", "close": 20.19, "volume": 1380893.0}, {"date": "2017-03-14", "close": 20.3, "volume": 1176230.0}, {"date": "2017-03-15", "close": 20.22, "volume": 1418644.0}, {"date": "2017-03-16", "close": 20.35, "volume": 1742328.0}, {"date": "2017-03-17", "close": 20.59, "volume": 3150402.0}, {"date": "2017-03-20", "close": 20.76, "volume": 1972543.0}, {"date": "2017-03-21", "close": 20.33, "volume": 3238522.0}, {"date": "2017-03-22", "close": 20.09, "volume": 1459423.0}, {"date": "2017-03-23", "close": 20.23, "volume": 1050791.0}, {"date": "2017-03-24", "close": 20.2, "volume": 800873.0}, {"date": "2017-03-27", "close": 20.21, "volume": 972906.0}, {"date": "2017-03-28", "close": 20.28, "volume": 1231746.0}, {"date": "2017-03-29", "close": 20.15, "volume": 780403.0}, {"date": "2017-03-30", "close": 20.41, "volume": 1045411.0}, {"date": "2017-03-31", "close": 20.5, "volume": 1004665.0}, {"date": "2017-04-03", "close": 20.43, "volume": 1541459.0}, {"date": "2017-04-04", "close": 20.53, "volume": 1196566.0}, {"date": "2017-04-05", "close": 20.42, "volume": 1725410.0}, {"date": "2017-04-06", "close": 20.92, "volume": 1368713.0}, {"date": "2017-04-07", "close": 20.93, "volume": 1725783.0}, {"date": "2017-04-10", "close": 20.91, "volume": 884262.0}, {"date": "2017-04-11", "close": 20.92, "volume": 1096420.0}, {"date": "2017-04-12", "close": 20.38, "volume": 947418.0}, {"date": "2017-04-13", "close": 20.11, "volume": 840528.0}, {"date": "2017-04-17", "close": 20.36, "volume": 767287.0}, {"date": "2017-04-18", "close": 20.28, "volume": 767035.0}, {"date": "2017-04-19", "close": 20.3, "volume": 2048568.0}, {"date": "2017-04-20", "close": 20.71, "volume": 1166845.0}, {"date": "2017-04-21", "close": 20.63, "volume": 939718.0}, {"date": "2017-04-24", "close": 21.06, "volume": 1138547.0}, {"date": "2017-04-25", "close": 21.19, "volume": 1077860.0}, {"date": "2017-04-26", "close": 20.6, "volume": 2480855.0}, {"date": "2017-04-27", "close": 21.3, "volume": 1743577.0}, {"date": "2017-04-28", "close": 21.07, "volume": 1037095.0}, {"date": "2017-05-01", "close": 21.29, "volume": 1277722.0}, {"date": "2017-05-02", "close": 21.48, "volume": 1088949.0}, {"date": "2017-05-03", "close": 21.26, "volume": 914036.0}, {"date": "2017-05-04", "close": 21.39, "volume": 1306284.0}, {"date": "2017-05-05", "close": 21.17, "volume": 815081.0}, {"date": "2017-05-08", "close": 21.18, "volume": 712019.0}, {"date": "2017-05-09", "close": 21.03, "volume": 853621.0}, {"date": "2017-05-10", "close": 21.17, "volume": 833683.0}, {"date": "2017-05-11", "close": 21.33, "volume": 1422487.0}, {"date": "2017-05-12", "close": 21.08, "volume": 719129.0}, {"date": "2017-05-15", "close": 21.3, "volume": 893266.0}, {"date": "2017-05-16", "close": 21.45, "volume": 715517.0}, {"date": "2017-05-17", "close": 20.09, "volume": 1589321.0}, {"date": "2017-05-18", "close": 20.14, "volume": 2073011.0}, {"date": "2017-05-19", "close": 20.28, "volume": 1558038.0}, {"date": "2017-05-22", "close": 20.32, "volume": 1054319.0}, {"date": "2017-05-23", "close": 20.42, "volume": 689890.0}, {"date": "2017-05-24", "close": 20.43, "volume": 778337.0}, {"date": "2017-05-25", "close": 20.47, "volume": 671369.0}, {"date": "2017-05-26", "close": 20.49, "volume": 712627.0}, {"date": "2017-05-30", "close": 20.39, "volume": 896830.0}, {"date": "2017-05-31", "close": 20.49, "volume": 875830.0}, {"date": "2017-06-01", "close": 20.95, "volume": 1082194.0}, {"date": "2017-06-02", "close": 20.94, "volume": 975083.0}, {"date": "2017-06-05", "close": 20.35, "volume": 1327860.0}, {"date": "2017-06-06", "close": 19.79, "volume": 1507237.0}, {"date": "2017-06-07", "close": 20.02, "volume": 1932594.0}, {"date": "2017-06-08", "close": 20.44, "volume": 1518685.0}, {"date": "2017-06-09", "close": 20.87, "volume": 1339054.0}, {"date": "2017-06-12", "close": 20.96, "volume": 1245677.0}, {"date": "2017-06-13", "close": 20.94, "volume": 1005648.0}, {"date": "2017-06-14", "close": 20.78, "volume": 997837.0}, {"date": "2017-06-15", "close": 20.64, "volume": 901237.0}, {"date": "2017-06-16", "close": 20.6, "volume": 2111293.0}, {"date": "2017-06-19", "close": 20.37, "volume": 2253397.0}, {"date": "2017-06-20", "close": 19.97, "volume": 3065828.0}, {"date": "2017-06-21", "close": 19.59, "volume": 1236884.0}, {"date": "2017-06-22", "close": 19.66, "volume": 1237986.0}, {"date": "2017-06-23", "close": 19.84, "volume": 2456490.0}, {"date": "2017-06-26", "close": 20.04, "volume": 1310248.0}, {"date": "2017-06-27", "close": 20.16, "volume": 936432.0}, {"date": "2017-06-28", "close": 20.64, "volume": 1000354.0}, {"date": "2017-06-29", "close": 20.94, "volume": 1316055.0}, {"date": "2017-06-30", "close": 20.88, "volume": 1164285.0}, {"date": "2017-07-03", "close": 21.12, "volume": 573971.0}, {"date": "2017-07-05", "close": 21.0, "volume": 694656.0}, {"date": "2017-07-06", "close": 20.93, "volume": 730975.0}, {"date": "2017-07-07", "close": 20.97, "volume": 718711.0}, {"date": "2017-07-10", "close": 20.81, "volume": 1084198.0}, {"date": "2017-07-11", "close": 20.86, "volume": 857066.0}, {"date": "2017-07-12", "close": 21.12, "volume": 837951.0}, {"date": "2017-07-13", "close": 21.15, "volume": 1102550.0}, {"date": "2017-07-14", "close": 21.07, "volume": 1382017.0}, {"date": "2017-07-17", "close": 21.36, "volume": 919811.0}, {"date": "2017-07-18", "close": 21.28, "volume": 454349.0}, {"date": "2017-07-19", "close": 21.75, "volume": 1644829.0}, {"date": "2017-07-20", "close": 21.82, "volume": 932708.0}, {"date": "2017-07-21", "close": 21.84, "volume": 817095.0}, {"date": "2017-07-24", "close": 21.88, "volume": 568153.0}, {"date": "2017-07-25", "close": 22.27, "volume": 1600079.0}, {"date": "2017-07-26", "close": 21.75, "volume": 1320805.0}, {"date": "2017-07-27", "close": 22.81, "volume": 2152871.0}, {"date": "2017-07-28", "close": 22.77, "volume": 1168314.0}, {"date": "2017-07-31", "close": 22.88, "volume": 679219.0}, {"date": "2017-08-01", "close": 23.17, "volume": 1058530.0}, {"date": "2017-08-02", "close": 22.84, "volume": 951225.0}, {"date": "2017-08-03", "close": 22.9, "volume": 930482.0}, {"date": "2017-08-04", "close": 23.28, "volume": 1039106.0}, {"date": "2017-08-07", "close": 23.58, "volume": 1268073.0}, {"date": "2017-08-08", "close": 23.7, "volume": 1316097.0}, {"date": "2017-08-09", "close": 23.73, "volume": 860877.0}, {"date": "2017-08-10", "close": 23.53, "volume": 1413868.0}, {"date": "2017-08-11", "close": 23.14, "volume": 1229700.0}, {"date": "2017-08-14", "close": 23.16, "volume": 1487230.0}, {"date": "2017-08-15", "close": 23.18, "volume": 951398.0}, {"date": "2017-08-16", "close": 23.09, "volume": 684077.0}, {"date": "2017-08-17", "close": 22.51, "volume": 982357.0}, {"date": "2017-08-18", "close": 22.31, "volume": 1984185.0}, {"date": "2017-08-21", "close": 22.04, "volume": 1446416.0}, {"date": "2017-08-22", "close": 22.34, "volume": 989693.0}, {"date": "2017-08-23", "close": 22.33, "volume": 813258.0}, {"date": "2017-08-24", "close": 22.36, "volume": 875232.0}, {"date": "2017-08-25", "close": 22.43, "volume": 735241.0}, {"date": "2017-08-28", "close": 22.33, "volume": 913273.0}, {"date": "2017-08-29", "close": 22.21, "volume": 647163.0}, {"date": "2017-08-30", "close": 22.31, "volume": 493736.0}, {"date": "2017-08-31", "close": 22.35, "volume": 944024.0}, {"date": "2017-09-01", "close": 22.64, "volume": 562669.0}, {"date": "2017-09-05", "close": 21.92, "volume": 1084184.0}, {"date": "2017-09-06", "close": 21.74, "volume": 747957.0}, {"date": "2017-09-07", "close": 21.17, "volume": 1093226.0}, {"date": "2017-09-08", "close": 21.6, "volume": 1111875.0}, {"date": "2017-09-11", "close": 21.98, "volume": 1080944.0}, {"date": "2017-09-12", "close": 22.17, "volume": 934426.0}, {"date": "2017-09-13", "close": 22.17, "volume": 769961.0}, {"date": "2017-09-14", "close": 22.14, "volume": 947781.0}, {"date": "2017-09-15", "close": 22.38, "volume": 2320305.0}, {"date": "2017-09-18", "close": 22.65, "volume": 1536877.0}, {"date": "2017-09-19", "close": 22.92, "volume": 950610.0}, {"date": "2017-09-20", "close": 23.01, "volume": 1117393.0}, {"date": "2017-09-21", "close": 22.94, "volume": 661843.0}, {"date": "2017-09-22", "close": 23.08, "volume": 706069.0}, {"date": "2017-09-25", "close": 23.13, "volume": 471520.0}, {"date": "2017-09-26", "close": 23.08, "volume": 1156247.0}, {"date": "2017-09-27", "close": 23.77, "volume": 1279001.0}, {"date": "2017-09-28", "close": 23.67, "volume": 655730.0}, {"date": "2017-09-29", "close": 23.34, "volume": 737554.0}, {"date": "2017-10-02", "close": 23.7, "volume": 783993.0}, {"date": "2017-10-03", "close": 23.6, "volume": 639641.0}, {"date": "2017-10-04", "close": 23.72, "volume": 612633.0}, {"date": "2017-10-05", "close": 23.96, "volume": 522447.0}, {"date": "2017-10-06", "close": 24.04, "volume": 870035.0}, {"date": "2017-10-09", "close": 24.09, "volume": 476529.0}, {"date": "2017-10-10", "close": 24.24, "volume": 632598.0}, {"date": "2017-10-11", "close": 24.28, "volume": 635700.0}, {"date": "2017-10-12", "close": 24.23, "volume": 514147.0}, {"date": "2017-10-13", "close": 24.25, "volume": 1369081.0}, {"date": "2017-10-16", "close": 24.52, "volume": 697082.0}, {"date": "2017-10-17", "close": 24.37, "volume": 540593.0}, {"date": "2017-10-18", "close": 24.54, "volume": 559580.0}, {"date": "2017-10-19", "close": 24.65, "volume": 497937.0}, {"date": "2017-10-20", "close": 24.28, "volume": 925646.0}, {"date": "2017-10-23", "close": 24.42, "volume": 847554.0}, {"date": "2017-10-24", "close": 24.7, "volume": 956154.0}, {"date": "2017-10-25", "close": 24.82, "volume": 1436009.0}, {"date": "2017-10-26", "close": 24.48, "volume": 2374432.0}, {"date": "2017-10-27", "close": 24.55, "volume": 1062575.0}, {"date": "2017-10-30", "close": 24.2, "volume": 912427.0}, {"date": "2017-10-31", "close": 23.97, "volume": 843698.0}, {"date": "2017-11-01", "close": 23.92, "volume": 997701.0}, {"date": "2017-11-02", "close": 23.97, "volume": 1632761.0}, {"date": "2017-11-03", "close": 23.9, "volume": 688408.0}, {"date": "2017-11-06", "close": 23.98, "volume": 868502.0}, {"date": "2017-11-07", "close": 23.79, "volume": 829897.0}, {"date": "2017-11-08", "close": 23.8, "volume": 966250.0}, {"date": "2017-11-09", "close": 23.71, "volume": 585413.0}, {"date": "2017-11-10", "close": 23.49, "volume": 794970.0}, {"date": "2017-11-13", "close": 23.72, "volume": 855050.0}, {"date": "2017-11-14", "close": 23.5, "volume": 870200.0}, {"date": "2017-11-15", "close": 23.55, "volume": 845790.0}, {"date": "2017-11-16", "close": 23.64, "volume": 518662.0}, {"date": "2017-11-17", "close": 23.79, "volume": 507159.0}, {"date": "2017-11-20", "close": 24.02, "volume": 828040.0}, {"date": "2017-11-21", "close": 24.34, "volume": 732146.0}, {"date": "2017-11-22", "close": 24.39, "volume": 712418.0}, {"date": "2017-11-24", "close": 24.11, "volume": 288122.0}, {"date": "2017-11-27", "close": 23.98, "volume": 927229.0}, {"date": "2017-11-28", "close": 24.6, "volume": 630719.0}, {"date": "2017-11-29", "close": 25.34, "volume": 802450.0}, {"date": "2017-11-30", "close": 25.21, "volume": 827881.0}, {"date": "2017-12-01", "close": 25.1, "volume": 674051.0}, {"date": "2017-12-04", "close": 25.4, "volume": 728042.0}, {"date": "2017-12-05", "close": 25.45, "volume": 975063.0}, {"date": "2017-12-06", "close": 25.43, "volume": 654272.0}, {"date": "2017-12-07", "close": 25.5, "volume": 728402.0}, {"date": "2017-12-08", "close": 25.41, "volume": 636009.0}, {"date": "2017-12-11", "close": 25.48, "volume": 586006.0}, {"date": "2017-12-12", "close": 25.23, "volume": 941123.0}, {"date": "2017-12-13", "close": 24.73, "volume": 841818.0}, {"date": "2017-12-14", "close": 24.26, "volume": 1133601.0}, {"date": "2017-12-15", "close": 24.81, "volume": 4058040.0}, {"date": "2017-12-18", "close": 24.49, "volume": 813776.0}, {"date": "2017-12-19", "close": 24.51, "volume": 992498.0}, {"date": "2017-12-20", "close": 24.48, "volume": 613391.0}, {"date": "2017-12-21", "close": 24.59, "volume": 366769.0}, {"date": "2017-12-22", "close": 24.87, "volume": 559064.0}, {"date": "2017-12-26", "close": 24.81, "volume": 422798.0}, {"date": "2017-12-27", "close": 24.65, "volume": 379610.0}, {"date": "2017-12-28", "close": 24.79, "volume": 293832.0}, {"date": "2017-12-29", "close": 24.69, "volume": 617476.0}, {"date": "2018-01-02", "close": 24.48, "volume": 635462.0}, {"date": "2018-01-03", "close": 24.31, "volume": 574283.0}, {"date": "2018-01-04", "close": 24.91, "volume": 703545.0}, {"date": "2018-01-05", "close": 24.99, "volume": 505846.0}, {"date": "2018-01-08", "close": 25.13, "volume": 757441.0}, {"date": "2018-01-09", "close": 25.33, "volume": 992559.0}, {"date": "2018-01-10", "close": 25.96, "volume": 890339.0}, {"date": "2018-01-11", "close": 26.38, "volume": 632903.0}, {"date": "2018-01-12", "close": 26.09, "volume": 715278.0}, {"date": "2018-01-16", "close": 25.29, "volume": 1030500.0}, {"date": "2018-01-17", "close": 25.37, "volume": 1239398.0}, {"date": "2018-01-18", "close": 25.03, "volume": 1243886.0}, {"date": "2018-01-19", "close": 25.35, "volume": 1474535.0}, {"date": "2018-01-22", "close": 25.54, "volume": 806369.0}, {"date": "2018-01-23", "close": 25.51, "volume": 792774.0}, {"date": "2018-01-24", "close": 25.41, "volume": 812717.0}, {"date": "2018-01-25", "close": 25.56, "volume": 900294.0}, {"date": "2018-01-26", "close": 25.72, "volume": 606359.0}, {"date": "2018-01-29", "close": 25.44, "volume": 844473.0}, {"date": "2018-01-30", "close": 24.91, "volume": 1092561.0}, {"date": "2018-01-31", "close": 24.59, "volume": 1327503.0}, {"date": "2018-02-01", "close": 24.44, "volume": 2633432.0}, {"date": "2018-02-02", "close": 23.77, "volume": 1140261.0}, {"date": "2018-02-05", "close": 22.87, "volume": 2039099.0}, {"date": "2018-02-06", "close": 23.01, "volume": 2165509.0}, {"date": "2018-02-07", "close": 23.07, "volume": 1175476.0}, {"date": "2018-02-08", "close": 22.23, "volume": 1465237.0}, {"date": "2018-02-09", "close": 22.31, "volume": 1597240.0}, {"date": "2018-02-12", "close": 22.82, "volume": 1981754.0}, {"date": "2018-02-13", "close": 22.9, "volume": 1164039.0}, {"date": "2018-02-14", "close": 23.27, "volume": 1149767.0}, {"date": "2018-02-15", "close": 22.96, "volume": 1412254.0}, {"date": "2018-02-16", "close": 23.15, "volume": 1208918.0}, {"date": "2018-02-20", "close": 23.15, "volume": 1136276.0}, {"date": "2018-02-21", "close": 23.33, "volume": 1263532.0}, {"date": "2018-02-22", "close": 22.83, "volume": 985729.0}, {"date": "2018-02-23", "close": 23.19, "volume": 982811.0}, {"date": "2018-02-26", "close": 23.43, "volume": 834541.0}, {"date": "2018-02-27", "close": 23.34, "volume": 1165530.0}, {"date": "2018-02-28", "close": 22.54, "volume": 1264790.0}, {"date": "2018-03-01", "close": 22.03, "volume": 1169803.0}, {"date": "2018-03-02", "close": 21.79, "volume": 957331.0}, {"date": "2018-03-05", "close": 21.97, "volume": 1417234.0}, {"date": "2018-03-06", "close": 22.07, "volume": 1268175.0}, {"date": "2018-03-07", "close": 22.33, "volume": 1312801.0}, {"date": "2018-03-08", "close": 22.02, "volume": 644393.0}, {"date": "2018-03-09", "close": 22.57, "volume": 1101508.0}, {"date": "2018-03-12", "close": 22.36, "volume": 1035356.0}, {"date": "2018-03-13", "close": 22.77, "volume": 1903681.0}, {"date": "2018-03-14", "close": 22.33, "volume": 1203172.0}, {"date": "2018-03-15", "close": 22.48, "volume": 1236946.0}, {"date": "2018-03-16", "close": 22.91, "volume": 2502877.0}, {"date": "2018-03-19", "close": 22.7, "volume": 890867.0}, {"date": "2018-03-20", "close": 22.83, "volume": 701807.0}, {"date": "2018-03-21", "close": 22.87, "volume": 809633.0}, {"date": "2018-03-22", "close": 21.98, "volume": 997858.0}, {"date": "2018-03-23", "close": 21.24, "volume": 1151371.0}, {"date": "2018-03-26", "close": 22.13, "volume": 1100135.0}, {"date": "2018-03-27", "close": 21.69, "volume": 1127054.0}, {"date": "2018-03-28", "close": 21.86, "volume": 792302.0}, {"date": "2018-03-29", "close": 21.67, "volume": 1296132.0}, {"date": "2018-04-02", "close": 21.55, "volume": 1658196.0}, {"date": "2018-04-03", "close": 22.52, "volume": 2693018.0}, {"date": "2018-04-04", "close": 22.64, "volume": 1612959.0}, {"date": "2018-04-05", "close": 22.44, "volume": 793184.0}, {"date": "2018-04-06", "close": 21.9, "volume": 1091346.0}, {"date": "2018-04-09", "close": 21.77, "volume": 765343.0}, {"date": "2018-04-10", "close": 22.08, "volume": 1235365.0}, {"date": "2018-04-11", "close": 21.98, "volume": 558412.0}, {"date": "2018-04-12", "close": 22.29, "volume": 530867.0}, {"date": "2018-04-13", "close": 22.2, "volume": 749678.0}, {"date": "2018-04-16", "close": 22.48, "volume": 940231.0}, {"date": "2018-04-17", "close": 22.45, "volume": 708031.0}, {"date": "2018-04-18", "close": 22.46, "volume": 1343197.0}, {"date": "2018-04-19", "close": 22.73, "volume": 645549.0}, {"date": "2018-04-20", "close": 22.64, "volume": 927165.0}, {"date": "2018-04-23", "close": 22.56, "volume": 837332.0}, {"date": "2018-04-24", "close": 22.51, "volume": 1002211.0}, {"date": "2018-04-25", "close": 22.48, "volume": 671783.0}, {"date": "2018-04-26", "close": 21.03, "volume": 1681205.0}, {"date": "2018-04-27", "close": 21.43, "volume": 2204300.0}, {"date": "2018-04-30", "close": 21.44, "volume": 1591394.0}, {"date": "2018-05-01", "close": 21.29, "volume": 802923.0}, {"date": "2018-05-02", "close": 20.37, "volume": 1387203.0}, {"date": "2018-05-03", "close": 20.14, "volume": 1091847.0}, {"date": "2018-05-04", "close": 20.28, "volume": 1214720.0}, {"date": "2018-05-07", "close": 20.41, "volume": 730760.0}, {"date": "2018-05-08", "close": 20.24, "volume": 872339.0}, {"date": "2018-05-09", "close": 20.22, "volume": 918891.0}, {"date": "2018-05-10", "close": 20.18, "volume": 934309.0}, {"date": "2018-05-11", "close": 19.94, "volume": 1036466.0}, {"date": "2018-05-14", "close": 19.91, "volume": 792850.0}, {"date": "2018-05-15", "close": 20.04, "volume": 766562.0}, {"date": "2018-05-16", "close": 20.14, "volume": 1292329.0}, {"date": "2018-05-17", "close": 20.3, "volume": 1874049.0}, {"date": "2018-05-18", "close": 20.36, "volume": 1129561.0}, {"date": "2018-05-21", "close": 20.36, "volume": 617706.0}, {"date": "2018-05-22", "close": 20.58, "volume": 1056973.0}, {"date": "2018-05-23", "close": 20.57, "volume": 1186589.0}, {"date": "2018-05-24", "close": 20.52, "volume": 851461.0}, {"date": "2018-05-25", "close": 20.53, "volume": 552287.0}, {"date": "2018-05-29", "close": 19.59, "volume": 1470060.0}, {"date": "2018-05-30", "close": 19.93, "volume": 1921377.0}, {"date": "2018-05-31", "close": 20.02, "volume": 1138478.0}, {"date": "2018-06-01", "close": 20.38, "volume": 994721.0}, {"date": "2018-06-04", "close": 19.87, "volume": 1288091.0}, {"date": "2018-06-05", "close": 19.55, "volume": 2019776.0}, {"date": "2018-06-06", "close": 19.75, "volume": 1454095.0}, {"date": "2018-06-07", "close": 19.83, "volume": 1060813.0}, {"date": "2018-06-08", "close": 19.79, "volume": 806191.0}, {"date": "2018-06-11", "close": 19.98, "volume": 666399.0}, {"date": "2018-06-12", "close": 19.88, "volume": 710070.0}, {"date": "2018-06-13", "close": 19.79, "volume": 1663023.0}, {"date": "2018-06-14", "close": 19.98, "volume": 1643166.0}, {"date": "2018-06-15", "close": 20.14, "volume": 1986119.0}, {"date": "2018-06-18", "close": 20.06, "volume": 1256135.0}, {"date": "2018-06-19", "close": 19.86, "volume": 670351.0}, {"date": "2018-06-20", "close": 19.71, "volume": 1197526.0}, {"date": "2018-06-21", "close": 19.35, "volume": 841408.0}, {"date": "2018-06-22", "close": 19.42, "volume": 1467753.0}, {"date": "2018-06-25", "close": 19.2, "volume": 752765.0}, {"date": "2018-06-26", "close": 19.2, "volume": 1256847.0}, {"date": "2018-06-27", "close": 18.96, "volume": 897079.0}, {"date": "2018-06-28", "close": 18.93, "volume": 923254.0}, {"date": "2018-06-29", "close": 19.04, "volume": 885675.0}, {"date": "2018-07-02", "close": 19.09, "volume": 982700.0}, {"date": "2018-07-03", "close": 19.22, "volume": 368939.0}, {"date": "2018-07-05", "close": 19.43, "volume": 609860.0}, {"date": "2018-07-06", "close": 19.45, "volume": 705258.0}, {"date": "2018-07-09", "close": 19.99, "volume": 972257.0}, {"date": "2018-07-10", "close": 19.68, "volume": 893878.0}, {"date": "2018-07-11", "close": 19.44, "volume": 670816.0}, {"date": "2018-07-12", "close": 19.35, "volume": 639585.0}, {"date": "2018-07-13", "close": 19.58, "volume": 1006706.0}, {"date": "2018-07-16", "close": 19.85, "volume": 971524.0}, {"date": "2018-07-17", "close": 19.84, "volume": 761507.0}, {"date": "2018-07-18", "close": 19.92, "volume": 949573.0}, {"date": "2018-07-19", "close": 19.86, "volume": 1092635.0}, {"date": "2018-07-20", "close": 19.78, "volume": 719131.0}, {"date": "2018-07-23", "close": 19.91, "volume": 638151.0}, {"date": "2018-07-24", "close": 19.92, "volume": 969166.0}, {"date": "2018-07-25", "close": 19.79, "volume": 851462.0}, {"date": "2018-07-26", "close": 20.13, "volume": 805258.0}, {"date": "2018-07-27", "close": 20.18, "volume": 670495.0}, {"date": "2018-07-30", "close": 20.3, "volume": 865933.0}, {"date": "2018-07-31", "close": 20.35, "volume": 1149798.0}, {"date": "2018-08-01", "close": 20.32, "volume": 657665.0}, {"date": "2018-08-02", "close": 22.26, "volume": 2984269.0}, {"date": "2018-08-03", "close": 22.21, "volume": 1042558.0}, {"date": "2018-08-06", "close": 22.14, "volume": 1176962.0}, {"date": "2018-08-07", "close": 21.93, "volume": 820404.0}, {"date": "2018-08-08", "close": 21.77, "volume": 1127553.0}, {"date": "2018-08-09", "close": 21.53, "volume": 697308.0}, {"date": "2018-08-10", "close": 21.35, "volume": 896284.0}, {"date": "2018-08-13", "close": 21.48, "volume": 710365.0}, {"date": "2018-08-14", "close": 21.61, "volume": 595149.0}, {"date": "2018-08-15", "close": 21.28, "volume": 723496.0}, {"date": "2018-08-16", "close": 21.57, "volume": 586379.0}, {"date": "2018-08-17", "close": 21.78, "volume": 632721.0}, {"date": "2018-08-20", "close": 21.9, "volume": 520361.0}, {"date": "2018-08-21", "close": 22.11, "volume": 581559.0}, {"date": "2018-08-22", "close": 21.83, "volume": 496674.0}, {"date": "2018-08-23", "close": 21.66, "volume": 435252.0}, {"date": "2018-08-24", "close": 21.77, "volume": 367543.0}, {"date": "2018-08-27", "close": 21.93, "volume": 488421.0}, {"date": "2018-08-28", "close": 21.87, "volume": 935844.0}, {"date": "2018-08-29", "close": 21.82, "volume": 646089.0}, {"date": "2018-08-30", "close": 21.65, "volume": 454622.0}, {"date": "2018-08-31", "close": 21.61, "volume": 508140.0}, {"date": "2018-09-04", "close": 21.44, "volume": 747389.0}, {"date": "2018-09-05", "close": 21.81, "volume": 921172.0}, {"date": "2018-09-06", "close": 21.61, "volume": 968810.0}, {"date": "2018-09-07", "close": 21.24, "volume": 795852.0}, {"date": "2018-09-10", "close": 21.02, "volume": 905477.0}, {"date": "2018-09-11", "close": 20.87, "volume": 876571.0}, {"date": "2018-09-12", "close": 20.76, "volume": 996529.0}, {"date": "2018-09-13", "close": 21.42, "volume": 1457389.0}, {"date": "2018-09-14", "close": 21.94, "volume": 1069809.0}, {"date": "2018-09-17", "close": 21.63, "volume": 1118616.0}, {"date": "2018-09-18", "close": 21.4, "volume": 866969.0}, {"date": "2018-09-19", "close": 21.71, "volume": 869427.0}, {"date": "2018-09-20", "close": 21.89, "volume": 612498.0}, {"date": "2018-09-21", "close": 21.9, "volume": 2655622.0}, {"date": "2018-09-24", "close": 21.68, "volume": 761857.0}, {"date": "2018-09-25", "close": 21.66, "volume": 635431.0}, {"date": "2018-09-26", "close": 21.16, "volume": 530289.0}, {"date": "2018-09-27", "close": 21.29, "volume": 447647.0}, {"date": "2018-09-28", "close": 21.22, "volume": 741929.0}, {"date": "2018-10-01", "close": 21.09, "volume": 742932.0}, {"date": "2018-10-02", "close": 20.89, "volume": 532464.0}, {"date": "2018-10-03", "close": 21.3, "volume": 647902.0}, {"date": "2018-10-04", "close": 21.35, "volume": 560665.0}, {"date": "2018-10-05", "close": 21.37, "volume": 610195.0}, {"date": "2018-10-08", "close": 21.65, "volume": 623369.0}, {"date": "2018-10-09", "close": 21.65, "volume": 731417.0}, {"date": "2018-10-10", "close": 21.19, "volume": 927132.0}, {"date": "2018-10-11", "close": 20.14, "volume": 1174218.0}, {"date": "2018-10-12", "close": 19.87, "volume": 1646342.0}, {"date": "2018-10-15", "close": 19.87, "volume": 911256.0}, {"date": "2018-10-16", "close": 20.11, "volume": 784854.0}, {"date": "2018-10-17", "close": 20.27, "volume": 594264.0}, {"date": "2018-10-18", "close": 19.77, "volume": 554155.0}, {"date": "2018-10-19", "close": 19.92, "volume": 662347.0}, {"date": "2018-10-22", "close": 19.74, "volume": 620476.0}, {"date": "2018-10-23", "close": 19.5, "volume": 760132.0}, {"date": "2018-10-24", "close": 18.55, "volume": 887144.0}, {"date": "2018-10-25", "close": 18.79, "volume": 843835.0}, {"date": "2018-10-26", "close": 18.39, "volume": 961542.0}, {"date": "2018-10-29", "close": 18.41, "volume": 1081498.0}, {"date": "2018-10-30", "close": 18.79, "volume": 789390.0}, {"date": "2018-10-31", "close": 18.9, "volume": 901252.0}, {"date": "2018-11-01", "close": 18.7, "volume": 1262789.0}, {"date": "2018-11-02", "close": 18.37, "volume": 2230296.0}, {"date": "2018-11-05", "close": 18.73, "volume": 1107457.0}, {"date": "2018-11-06", "close": 19.12, "volume": 1104700.0}, {"date": "2018-11-07", "close": 19.03, "volume": 1291040.0}, {"date": "2018-11-08", "close": 19.22, "volume": 874430.0}, {"date": "2018-11-09", "close": 19.0, "volume": 1242765.0}, {"date": "2018-11-12", "close": 19.1, "volume": 1266384.0}, {"date": "2018-11-13", "close": 19.36, "volume": 1141033.0}, {"date": "2018-11-14", "close": 18.65, "volume": 1136869.0}, {"date": "2018-11-15", "close": 18.79, "volume": 1091746.0}, {"date": "2018-11-16", "close": 18.43, "volume": 1008992.0}, {"date": "2018-11-19", "close": 18.37, "volume": 792284.0}, {"date": "2018-11-20", "close": 17.77, "volume": 932154.0}, {"date": "2018-11-21", "close": 18.04, "volume": 859887.0}, {"date": "2018-11-23", "close": 17.82, "volume": 423834.0}, {"date": "2018-11-26", "close": 18.26, "volume": 866206.0}, {"date": "2018-11-27", "close": 17.97, "volume": 684587.0}, {"date": "2018-11-28", "close": 18.51, "volume": 861173.0}, {"date": "2018-11-29", "close": 18.14, "volume": 554524.0}, {"date": "2018-11-30", "close": 18.3, "volume": 1040641.0}, {"date": "2018-12-03", "close": 18.23, "volume": 781594.0}, {"date": "2018-12-04", "close": 17.15, "volume": 2112095.0}, {"date": "2018-12-06", "close": 16.79, "volume": 1902072.0}, {"date": "2018-12-07", "close": 16.54, "volume": 1383978.0}, {"date": "2018-12-10", "close": 16.22, "volume": 1529951.0}, {"date": "2018-12-11", "close": 16.15, "volume": 1476039.0}, {"date": "2018-12-12", "close": 16.05, "volume": 1607347.0}, {"date": "2018-12-13", "close": 15.93, "volume": 1097499.0}, {"date": "2018-12-14", "close": 15.74, "volume": 1558551.0}, {"date": "2018-12-17", "close": 15.59, "volume": 1701546.0}, {"date": "2018-12-18", "close": 15.62, "volume": 1380101.0}, {"date": "2018-12-19", "close": 15.26, "volume": 1706298.0}, {"date": "2018-12-20", "close": 14.92, "volume": 2103722.0}, {"date": "2018-12-21", "close": 14.44, "volume": 5211232.0}, {"date": "2018-12-24", "close": 13.83, "volume": 1270351.0}, {"date": "2018-12-26", "close": 14.79, "volume": 1453148.0}, {"date": "2018-12-27", "close": 14.75, "volume": 1544315.0}, {"date": "2018-12-28", "close": 14.74, "volume": 1387919.0}, {"date": "2018-12-31", "close": 14.88, "volume": 1319449.0}, {"date": "2019-01-02", "close": 15.06, "volume": 1315141.0}, {"date": "2019-01-03", "close": 14.93, "volume": 1046755.0}, {"date": "2019-01-04", "close": 15.57, "volume": 1664745.0}, {"date": "2019-01-07", "close": 15.73, "volume": 1496763.0}, {"date": "2019-01-08", "close": 16.02, "volume": 1705229.0}, {"date": "2019-01-09", "close": 16.41, "volume": 1891094.0}, {"date": "2019-01-10", "close": 16.5, "volume": 985969.0}, {"date": "2019-01-11", "close": 16.56, "volume": 1129583.0}, {"date": "2019-01-14", "close": 16.75, "volume": 1191927.0}, {"date": "2019-01-15", "close": 16.79, "volume": 963893.0}, {"date": "2019-01-16", "close": 17.12, "volume": 1268326.0}, {"date": "2019-01-17", "close": 17.4, "volume": 1470376.0}, {"date": "2019-01-18", "close": 17.61, "volume": 965717.0}, {"date": "2019-01-22", "close": 17.54, "volume": 1264882.0}, {"date": "2019-01-23", "close": 17.52, "volume": 804338.0}, {"date": "2019-01-24", "close": 17.47, "volume": 893974.0}, {"date": "2019-01-25", "close": 17.68, "volume": 813481.0}, {"date": "2019-01-28", "close": 17.72, "volume": 1066394.0}, {"date": "2019-01-29", "close": 17.62, "volume": 732031.0}, {"date": "2019-01-30", "close": 17.73, "volume": 1005495.0}, {"date": "2019-01-31", "close": 17.88, "volume": 1170141.0}, {"date": "2019-02-01", "close": 17.98, "volume": 1029678.0}, {"date": "2019-02-04", "close": 17.95, "volume": 737844.0}, {"date": "2019-02-05", "close": 17.95, "volume": 694415.0}, {"date": "2019-02-06", "close": 18.09, "volume": 775734.0}, {"date": "2019-02-07", "close": 17.95, "volume": 957609.0}, {"date": "2019-02-08", "close": 17.8, "volume": 591933.0}, {"date": "2019-02-11", "close": 18.12, "volume": 611954.0}, {"date": "2019-02-12", "close": 18.44, "volume": 852968.0}, {"date": "2019-02-13", "close": 17.07, "volume": 3322385.0}, {"date": "2019-02-14", "close": 16.87, "volume": 1162615.0}, {"date": "2019-02-15", "close": 17.31, "volume": 1143507.0}, {"date": "2019-02-19", "close": 17.48, "volume": 847176.0}, {"date": "2019-02-20", "close": 17.3, "volume": 1129682.0}, {"date": "2019-02-21", "close": 17.27, "volume": 1951103.0}, {"date": "2019-02-22", "close": 17.18, "volume": 1558563.0}, {"date": "2019-02-25", "close": 17.04, "volume": 1468377.0}, {"date": "2019-02-26", "close": 17.07, "volume": 744940.0}, {"date": "2019-02-27", "close": 16.97, "volume": 736981.0}, {"date": "2019-02-28", "close": 17.03, "volume": 1009624.0}, {"date": "2019-03-01", "close": 17.21, "volume": 714614.0}, {"date": "2019-03-04", "close": 17.35, "volume": 722221.0}, {"date": "2019-03-05", "close": 17.23, "volume": 664359.0}, {"date": "2019-03-06", "close": 16.81, "volume": 885142.0}, {"date": "2019-03-07", "close": 16.5, "volume": 1104276.0}, {"date": "2019-03-08", "close": 16.37, "volume": 771044.0}, {"date": "2019-03-11", "close": 16.49, "volume": 676201.0}, {"date": "2019-03-12", "close": 16.58, "volume": 1333686.0}, {"date": "2019-03-13", "close": 16.49, "volume": 1098238.0}, {"date": "2019-03-14", "close": 16.54, "volume": 579942.0}, {"date": "2019-03-15", "close": 16.83, "volume": 2590735.0}, {"date": "2019-03-18", "close": 17.01, "volume": 840656.0}, {"date": "2019-03-19", "close": 16.71, "volume": 901419.0}, {"date": "2019-03-20", "close": 16.48, "volume": 1400412.0}, {"date": "2019-03-21", "close": 16.37, "volume": 1505464.0}, {"date": "2019-03-22", "close": 15.72, "volume": 1237855.0}, {"date": "2019-03-25", "close": 15.9, "volume": 1385977.0}, {"date": "2019-03-26", "close": 16.23, "volume": 870199.0}, {"date": "2019-03-27", "close": 16.29, "volume": 885348.0}, {"date": "2019-03-28", "close": 16.23, "volume": 1014903.0}, {"date": "2019-03-29", "close": 16.18, "volume": 1275757.0}, {"date": "2019-04-01", "close": 16.5, "volume": 1000306.0}, {"date": "2019-04-02", "close": 16.39, "volume": 1026246.0}, {"date": "2019-04-03", "close": 16.49, "volume": 591207.0}, {"date": "2019-04-04", "close": 16.62, "volume": 874318.0}, {"date": "2019-04-05", "close": 16.7, "volume": 782608.0}, {"date": "2019-04-08", "close": 16.68, "volume": 665837.0}, {"date": "2019-04-09", "close": 16.33, "volume": 603933.0}, {"date": "2019-04-10", "close": 16.61, "volume": 569254.0}, {"date": "2019-04-11", "close": 16.73, "volume": 687188.0}, {"date": "2019-04-12", "close": 16.77, "volume": 671698.0}, {"date": "2019-04-15", "close": 17.01, "volume": 1068130.0}, {"date": "2019-04-16", "close": 17.26, "volume": 1188164.0}, {"date": "2019-04-17", "close": 17.16, "volume": 1070705.0}, {"date": "2019-04-18", "close": 16.93, "volume": 750037.0}, {"date": "2019-04-22", "close": 16.79, "volume": 563487.0}, {"date": "2019-04-23", "close": 16.91, "volume": 971822.0}, {"date": "2019-04-24", "close": 16.8, "volume": 1296374.0}, {"date": "2019-04-25", "close": 16.68, "volume": 611982.0}, {"date": "2019-04-26", "close": 16.77, "volume": 1255203.0}, {"date": "2019-04-29", "close": 17.06, "volume": 1632774.0}, {"date": "2019-04-30", "close": 16.55, "volume": 1998804.0}, {"date": "2019-05-01", "close": 16.39, "volume": 909486.0}, {"date": "2019-05-02", "close": 16.59, "volume": 1047352.0}, {"date": "2019-05-03", "close": 16.97, "volume": 851670.0}, {"date": "2019-05-06", "close": 17.01, "volume": 977247.0}, {"date": "2019-05-07", "close": 16.71, "volume": 1161285.0}, {"date": "2019-05-08", "close": 16.73, "volume": 692720.0}, {"date": "2019-05-09", "close": 16.81, "volume": 765787.0}, {"date": "2019-05-10", "close": 16.9, "volume": 668797.0}, {"date": "2019-05-13", "close": 16.42, "volume": 1607564.0}, {"date": "2019-05-14", "close": 16.56, "volume": 572150.0}, {"date": "2019-05-15", "close": 16.58, "volume": 824986.0}, {"date": "2019-05-16", "close": 16.76, "volume": 917443.0}, {"date": "2019-05-17", "close": 16.56, "volume": 693223.0}, {"date": "2019-05-20", "close": 16.6, "volume": 823855.0}, {"date": "2019-05-21", "close": 16.78, "volume": 1112015.0}, {"date": "2019-05-22", "close": 16.53, "volume": 394607.0}, {"date": "2019-05-23", "close": 16.07, "volume": 806080.0}, {"date": "2019-05-24", "close": 16.45, "volume": 1279173.0}, {"date": "2019-05-28", "close": 16.25, "volume": 780173.0}, {"date": "2019-05-29", "close": 16.4, "volume": 827410.0}, {"date": "2019-05-30", "close": 16.17, "volume": 699011.0}, {"date": "2019-05-31", "close": 15.71, "volume": 766907.0}, {"date": "2019-06-03", "close": 16.04, "volume": 1189877.0}, {"date": "2019-06-04", "close": 16.5, "volume": 937374.0}, {"date": "2019-06-05", "close": 16.28, "volume": 636500.0}, {"date": "2019-06-06", "close": 16.28, "volume": 1113756.0}, {"date": "2019-06-07", "close": 16.18, "volume": 535932.0}, {"date": "2019-06-10", "close": 16.2, "volume": 641824.0}, {"date": "2019-06-11", "close": 16.16, "volume": 793095.0}, {"date": "2019-06-12", "close": 16.06, "volume": 733965.0}, {"date": "2019-06-13", "close": 16.13, "volume": 1268647.0}, {"date": "2019-06-14", "close": 16.25, "volume": 549921.0}, {"date": "2019-06-17", "close": 16.12, "volume": 705067.0}, {"date": "2019-06-18", "close": 16.53, "volume": 1149515.0}, {"date": "2019-06-19", "close": 16.42, "volume": 837519.0}, {"date": "2019-06-20", "close": 16.59, "volume": 751546.0}, {"date": "2019-06-21", "close": 16.44, "volume": 2024746.0}, {"date": "2019-06-24", "close": 16.28, "volume": 991784.0}, {"date": "2019-06-25", "close": 16.29, "volume": 1083308.0}, {"date": "2019-06-26", "close": 16.14, "volume": 800885.0}, {"date": "2019-06-27", "close": 16.41, "volume": 692854.0}, {"date": "2019-06-28", "close": 16.68, "volume": 1687475.0}, {"date": "2019-07-01", "close": 16.82, "volume": 849818.0}, {"date": "2019-07-02", "close": 16.71, "volume": 1008831.0}, {"date": "2019-07-03", "close": 17.0, "volume": 410832.0}, {"date": "2019-07-05", "close": 17.28, "volume": 613874.0}, {"date": "2019-07-08", "close": 17.11, "volume": 786259.0}, {"date": "2019-07-09", "close": 17.05, "volume": 777758.0}, {"date": "2019-07-10", "close": 16.76, "volume": 1265416.0}, {"date": "2019-07-11", "close": 16.47, "volume": 1439816.0}, {"date": "2019-07-12", "close": 16.7, "volume": 632530.0}, {"date": "2019-07-15", "close": 16.42, "volume": 684078.0}, {"date": "2019-07-16", "close": 16.53, "volume": 790962.0}, {"date": "2019-07-17", "close": 16.26, "volume": 995706.0}, {"date": "2019-07-18", "close": 16.51, "volume": 782034.0}, {"date": "2019-07-19", "close": 16.42, "volume": 823214.0}, {"date": "2019-07-22", "close": 16.3, "volume": 533461.0}, {"date": "2019-07-23", "close": 16.4, "volume": 664235.0}, {"date": "2019-07-24", "close": 16.73, "volume": 805698.0}, {"date": "2019-07-25", "close": 16.37, "volume": 1090848.0}, {"date": "2019-07-26", "close": 16.66, "volume": 694387.0}, {"date": "2019-07-29", "close": 16.51, "volume": 778606.0}, {"date": "2019-07-30", "close": 16.75, "volume": 881885.0}, {"date": "2019-07-31", "close": 16.91, "volume": 1950900.0}, {"date": "2019-08-01", "close": 15.89, "volume": 2019550.0}, {"date": "2019-08-02", "close": 15.8, "volume": 1805548.0}, {"date": "2019-08-05", "close": 15.24, "volume": 1613900.0}, {"date": "2019-08-06", "close": 15.62, "volume": 1545583.0}, {"date": "2019-08-07", "close": 15.4, "volume": 1426181.0}, {"date": "2019-08-08", "close": 15.85, "volume": 1298398.0}, {"date": "2019-08-09", "close": 15.65, "volume": 1150012.0}, {"date": "2019-08-12", "close": 15.06, "volume": 582069.0}, {"date": "2019-08-13", "close": 15.37, "volume": 961116.0}, {"date": "2019-08-14", "close": 14.68, "volume": 1045530.0}, {"date": "2019-08-15", "close": 14.57, "volume": 1205515.0}, {"date": "2019-08-16", "close": 14.97, "volume": 1041930.0}, {"date": "2019-08-19", "close": 15.08, "volume": 742187.0}, {"date": "2019-08-20", "close": 14.81, "volume": 539421.0}, {"date": "2019-08-21", "close": 14.84, "volume": 677347.0}, {"date": "2019-08-22", "close": 14.98, "volume": 802407.0}, {"date": "2019-08-23", "close": 14.26, "volume": 1100318.0}, {"date": "2019-08-26", "close": 14.52, "volume": 503976.0}, {"date": "2019-08-27", "close": 14.09, "volume": 725751.0}, {"date": "2019-08-28", "close": 14.28, "volume": 898555.0}, {"date": "2019-08-29", "close": 14.56, "volume": 644992.0}, {"date": "2019-08-30", "close": 14.48, "volume": 640953.0}, {"date": "2019-09-03", "close": 14.32, "volume": 970977.0}, {"date": "2019-09-04", "close": 14.54, "volume": 695086.0}, {"date": "2019-09-05", "close": 14.87, "volume": 655694.0}, {"date": "2019-09-06", "close": 14.81, "volume": 2001791.0}, {"date": "2019-09-09", "close": 15.15, "volume": 1138651.0}, {"date": "2019-09-10", "close": 15.62, "volume": 989449.0}, {"date": "2019-09-11", "close": 16.1, "volume": 1353518.0}, {"date": "2019-09-12", "close": 16.21, "volume": 982124.0}, {"date": "2019-09-13", "close": 16.46, "volume": 821567.0}, {"date": "2019-09-16", "close": 16.16, "volume": 732193.0}, {"date": "2019-09-17", "close": 16.0, "volume": 682472.0}, {"date": "2019-09-18", "close": 15.96, "volume": 1047965.0}, {"date": "2019-09-19", "close": 15.97, "volume": 1004047.0}, {"date": "2019-09-20", "close": 15.93, "volume": 3650595.0}, {"date": "2019-09-23", "close": 16.39, "volume": 1294993.0}, {"date": "2019-09-24", "close": 16.15, "volume": 1253450.0}, {"date": "2019-09-25", "close": 16.34, "volume": 921166.0}, {"date": "2019-09-26", "close": 16.07, "volume": 687248.0}, {"date": "2019-09-27", "close": 15.99, "volume": 819378.0}, {"date": "2019-09-30", "close": 15.83, "volume": 804101.0}, {"date": "2019-10-01", "close": 15.42, "volume": 1047931.0}, {"date": "2019-10-02", "close": 14.9, "volume": 984879.0}, {"date": "2019-10-03", "close": 14.91, "volume": 1059043.0}, {"date": "2019-10-04", "close": 15.01, "volume": 777441.0}, {"date": "2019-10-07", "close": 14.96, "volume": 890361.0}, {"date": "2019-10-08", "close": 14.46, "volume": 847323.0}, {"date": "2019-10-09", "close": 14.64, "volume": 922823.0}, {"date": "2019-10-10", "close": 14.78, "volume": 962305.0}, {"date": "2019-10-11", "close": 15.19, "volume": 1725223.0}, {"date": "2019-10-14", "close": 15.35, "volume": 1040696.0}, {"date": "2019-10-15", "close": 15.58, "volume": 812942.0}, {"date": "2019-10-16", "close": 15.53, "volume": 622010.0}, {"date": "2019-10-17", "close": 15.58, "volume": 608473.0}, {"date": "2019-10-18", "close": 15.62, "volume": 581557.0}, {"date": "2019-10-21", "close": 15.67, "volume": 1170683.0}, {"date": "2019-10-22", "close": 15.68, "volume": 2253221.0}, {"date": "2019-10-23", "close": 15.72, "volume": 1307473.0}, {"date": "2019-10-24", "close": 15.68, "volume": 558157.0}, {"date": "2019-10-25", "close": 15.84, "volume": 604065.0}, {"date": "2019-10-28", "close": 15.97, "volume": 544574.0}, {"date": "2019-10-29", "close": 16.05, "volume": 697876.0}, {"date": "2019-10-30", "close": 15.86, "volume": 609178.0}, {"date": "2019-10-31", "close": 15.65, "volume": 1322307.0}, {"date": "2019-11-01", "close": 15.91, "volume": 917982.0}, {"date": "2019-11-04", "close": 16.2, "volume": 856572.0}, {"date": "2019-11-05", "close": 16.33, "volume": 1404420.0}, {"date": "2019-11-06", "close": 16.93, "volume": 2064783.0}, {"date": "2019-11-07", "close": 17.19, "volume": 1603840.0}, {"date": "2019-11-08", "close": 17.45, "volume": 1224800.0}, {"date": "2019-11-11", "close": 17.64, "volume": 1091881.0}, {"date": "2019-11-12", "close": 17.67, "volume": 1228678.0}, {"date": "2019-11-13", "close": 17.67, "volume": 2339593.0}, {"date": "2019-11-14", "close": 17.53, "volume": 1016469.0}, {"date": "2019-11-15", "close": 18.28, "volume": 2258818.0}, {"date": "2019-11-18", "close": 18.35, "volume": 1633657.0}, {"date": "2019-11-19", "close": 18.06, "volume": 1108246.0}, {"date": "2019-11-20", "close": 17.89, "volume": 1104227.0}, {"date": "2019-11-21", "close": 17.78, "volume": 1300878.0}, {"date": "2019-11-22", "close": 17.88, "volume": 836658.0}, {"date": "2019-11-25", "close": 17.96, "volume": 1216502.0}, {"date": "2019-11-26", "close": 17.9, "volume": 1208472.0}, {"date": "2019-11-27", "close": 18.07, "volume": 1018664.0}, {"date": "2019-11-29", "close": 18.12, "volume": 849344.0}, {"date": "2019-12-02", "close": 17.88, "volume": 873102.0}, {"date": "2019-12-03", "close": 17.41, "volume": 878748.0}, {"date": "2019-12-04", "close": 17.5, "volume": 809996.0}, {"date": "2019-12-05", "close": 17.52, "volume": 621520.0}, {"date": "2019-12-06", "close": 17.8, "volume": 1145780.0}, {"date": "2019-12-09", "close": 17.71, "volume": 1073521.0}, {"date": "2019-12-10", "close": 17.95, "volume": 1123894.0}, {"date": "2019-12-11", "close": 18.05, "volume": 863249.0}, {"date": "2019-12-12", "close": 18.7, "volume": 1829045.0}, {"date": "2019-12-13", "close": 18.82, "volume": 1748401.0}, {"date": "2019-12-16", "close": 18.93, "volume": 1629855.0}, {"date": "2019-12-17", "close": 19.18, "volume": 1206399.0}, {"date": "2019-12-18", "close": 18.85, "volume": 1499780.0}, {"date": "2019-12-19", "close": 18.74, "volume": 1293199.0}, {"date": "2019-12-20", "close": 18.64, "volume": 3717155.0}, {"date": "2019-12-23", "close": 18.46, "volume": 1205227.0}, {"date": "2019-12-24", "close": 18.44, "volume": 657280.0}, {"date": "2019-12-26", "close": 18.35, "volume": 941666.0}, {"date": "2019-12-27", "close": 18.21, "volume": 881079.0}, {"date": "2019-12-30", "close": 18.17, "volume": 757798.0}, {"date": "2019-12-31", "close": 18.13, "volume": 883558.0}, {"date": "2020-01-02", "close": 18.23, "volume": 1315932.0}, {"date": "2020-01-03", "close": 18.0, "volume": 930957.0}, {"date": "2020-01-06", "close": 17.83, "volume": 745807.0}, {"date": "2020-01-07", "close": 17.85, "volume": 1293427.0}, {"date": "2020-01-08", "close": 17.94, "volume": 774095.0}, {"date": "2020-01-09", "close": 18.02, "volume": 942780.0}, {"date": "2020-01-10", "close": 17.76, "volume": 834227.0}, {"date": "2020-01-13", "close": 18.0, "volume": 1189377.0}, {"date": "2020-01-14", "close": 17.93, "volume": 927378.0}, {"date": "2020-01-15", "close": 17.97, "volume": 982295.0}, {"date": "2020-01-16", "close": 18.32, "volume": 1403130.0}, {"date": "2020-01-17", "close": 18.27, "volume": 994869.0}, {"date": "2020-01-21", "close": 17.97, "volume": 901982.0}, {"date": "2020-01-22", "close": 18.21, "volume": 1291248.0}, {"date": "2020-01-23", "close": 18.04, "volume": 1536845.0}, {"date": "2020-01-24", "close": 17.78, "volume": 934685.0}, {"date": "2020-01-27", "close": 17.43, "volume": 984334.0}, {"date": "2020-01-28", "close": 17.7, "volume": 700585.0}, {"date": "2020-01-29", "close": 17.73, "volume": 777309.0}, {"date": "2020-01-30", "close": 18.01, "volume": 799494.0}, {"date": "2020-01-31", "close": 17.59, "volume": 1471827.0}, {"date": "2020-02-03", "close": 17.96, "volume": 1233732.0}, {"date": "2020-02-04", "close": 18.21, "volume": 1097968.0}, {"date": "2020-02-05", "close": 18.86, "volume": 1037640.0}, {"date": "2020-02-06", "close": 18.76, "volume": 990118.0}, {"date": "2020-02-07", "close": 18.77, "volume": 1089610.0}, {"date": "2020-02-10", "close": 18.66, "volume": 649909.0}, {"date": "2020-02-11", "close": 18.94, "volume": 1656341.0}, {"date": "2020-02-12", "close": 19.54, "volume": 2913680.0}, {"date": "2020-02-13", "close": 19.75, "volume": 1274524.0}, {"date": "2020-02-14", "close": 19.73, "volume": 1117928.0}, {"date": "2020-02-18", "close": 19.39, "volume": 1371102.0}, {"date": "2020-02-19", "close": 19.57, "volume": 1116558.0}, {"date": "2020-02-20", "close": 19.55, "volume": 1196783.0}, {"date": "2020-02-21", "close": 19.27, "volume": 965807.0}, {"date": "2020-02-24", "close": 18.38, "volume": 1841189.0}, {"date": "2020-02-25", "close": 17.66, "volume": 2212910.0}, {"date": "2020-02-26", "close": 17.3, "volume": 1489142.0}, {"date": "2020-02-27", "close": 16.53, "volume": 2586342.0}, {"date": "2020-02-28", "close": 16.02, "volume": 3792203.0}, {"date": "2020-03-02", "close": 16.87, "volume": 1541024.0}, {"date": "2020-03-03", "close": 16.17, "volume": 2215656.0}, {"date": "2020-03-04", "close": 16.6, "volume": 1553236.0}, {"date": "2020-03-05", "close": 15.67, "volume": 1680525.0}, {"date": "2020-03-06", "close": 15.57, "volume": 2514054.0}, {"date": "2020-03-09", "close": 14.12, "volume": 3193814.0}, {"date": "2020-03-10", "close": 14.92, "volume": 1704918.0}, {"date": "2020-03-11", "close": 13.76, "volume": 2885873.0}, {"date": "2020-03-12", "close": 11.35, "volume": 2151525.0}, {"date": "2020-03-13", "close": 12.76, "volume": 2608755.0}, {"date": "2020-03-16", "close": 10.35, "volume": 2180755.0}, {"date": "2020-03-17", "close": 11.31, "volume": 2389214.0}, {"date": "2020-03-18", "close": 10.8, "volume": 2789187.0}, {"date": "2020-03-19", "close": 10.9, "volume": 2845550.0}, {"date": "2020-03-20", "close": 9.85, "volume": 3235793.0}, {"date": "2020-03-23", "close": 9.04, "volume": 1524328.0}, {"date": "2020-03-24", "close": 11.29, "volume": 1764474.0}, {"date": "2020-03-25", "close": 12.88, "volume": 2711368.0}, {"date": "2020-03-26", "close": 14.04, "volume": 1801292.0}, {"date": "2020-03-27", "close": 12.84, "volume": 2230859.0}, {"date": "2020-03-30", "close": 12.97, "volume": 2046569.0}, {"date": "2020-03-31", "close": 12.39, "volume": 2021332.0}, {"date": "2020-04-01", "close": 10.96, "volume": 1396662.0}, {"date": "2020-04-02", "close": 11.09, "volume": 1066038.0}, {"date": "2020-04-03", "close": 10.74, "volume": 1178803.0}, {"date": "2020-04-06", "close": 12.08, "volume": 1650711.0}, {"date": "2020-04-07", "close": 11.93, "volume": 1665205.0}, {"date": "2020-04-08", "close": 12.57, "volume": 1803169.0}, {"date": "2020-04-09", "close": 13.84, "volume": 3016299.0}, {"date": "2020-04-13", "close": 13.07, "volume": 1425543.0}, {"date": "2020-04-14", "close": 13.14, "volume": 927749.0}, {"date": "2020-04-15", "close": 12.07, "volume": 802298.0}, {"date": "2020-04-16", "close": 11.71, "volume": 1118068.0}, {"date": "2020-04-17", "close": 12.52, "volume": 802780.0}, {"date": "2020-04-20", "close": 12.27, "volume": 1026854.0}, {"date": "2020-04-21", "close": 11.76, "volume": 845994.0}, {"date": "2020-04-22", "close": 11.87, "volume": 877976.0}, {"date": "2020-04-23", "close": 11.93, "volume": 802821.0}, {"date": "2020-04-24", "close": 12.41, "volume": 819158.0}, {"date": "2020-04-27", "close": 13.04, "volume": 792611.0}, {"date": "2020-04-28", "close": 13.59, "volume": 905363.0}, {"date": "2020-04-29", "close": 14.75, "volume": 1210463.0}, {"date": "2020-04-30", "close": 14.06, "volume": 1472740.0}, {"date": "2020-05-01", "close": 13.48, "volume": 1006551.0}, {"date": "2020-05-04", "close": 13.45, "volume": 1001075.0}, {"date": "2020-05-05", "close": 13.48, "volume": 1385439.0}, {"date": "2020-05-06", "close": 12.53, "volume": 1694015.0}, {"date": "2020-05-07", "close": 13.29, "volume": 895585.0}, {"date": "2020-05-08", "close": 13.87, "volume": 778797.0}, {"date": "2020-05-11", "close": 13.78, "volume": 1556475.0}, {"date": "2020-05-12", "close": 13.12, "volume": 998808.0}, {"date": "2020-05-13", "close": 12.41, "volume": 1214459.0}, {"date": "2020-05-14", "close": 12.45, "volume": 1676787.0}, {"date": "2020-05-15", "close": 12.27, "volume": 1083452.0}, {"date": "2020-05-18", "close": 13.36, "volume": 1271524.0}, {"date": "2020-05-19", "close": 12.96, "volume": 1086693.0}, {"date": "2020-05-20", "close": 13.4, "volume": 889457.0}, {"date": "2020-05-21", "close": 13.6, "volume": 1410523.0}, {"date": "2020-05-22", "close": 13.31, "volume": 748938.0}, {"date": "2020-05-26", "close": 14.21, "volume": 949702.0}, {"date": "2020-05-27", "close": 15.06, "volume": 895417.0}, {"date": "2020-05-28", "close": 14.59, "volume": 729088.0}, {"date": "2020-05-29", "close": 14.35, "volume": 1624654.0}, {"date": "2020-06-01", "close": 14.73, "volume": 1348342.0}, {"date": "2020-06-02", "close": 14.78, "volume": 819625.0}, {"date": "2020-06-03", "close": 15.21, "volume": 825960.0}, {"date": "2020-06-04", "close": 15.54, "volume": 829968.0}, {"date": "2020-06-05", "close": 16.54, "volume": 1338127.0}, {"date": "2020-06-08", "close": 17.39, "volume": 948352.0}, {"date": "2020-06-09", "close": 16.7, "volume": 1109552.0}, {"date": "2020-06-10", "close": 15.9, "volume": 1066505.0}, {"date": "2020-06-11", "close": 14.1, "volume": 1237962.0}, {"date": "2020-06-12", "close": 14.51, "volume": 1229424.0}, {"date": "2020-06-15", "close": 14.88, "volume": 1745994.0}, {"date": "2020-06-16", "close": 15.26, "volume": 1671400.0}, {"date": "2020-06-17", "close": 14.92, "volume": 1466757.0}, {"date": "2020-06-18", "close": 15.5, "volume": 1640025.0}, {"date": "2020-06-19", "close": 15.35, "volume": 3450227.0}, {"date": "2020-06-22", "close": 15.32, "volume": 1457557.0}, {"date": "2020-06-23", "close": 15.34, "volume": 1347131.0}, {"date": "2020-06-24", "close": 14.9, "volume": 1752558.0}, {"date": "2020-06-25", "close": 15.51, "volume": 1480030.0}, {"date": "2020-06-26", "close": 14.82, "volume": 2380192.0}, {"date": "2020-06-29", "close": 15.21, "volume": 1046739.0}, {"date": "2020-06-30", "close": 15.57, "volume": 1256266.0}, {"date": "2020-07-01", "close": 14.93, "volume": 1250512.0}, {"date": "2020-07-02", "close": 14.85, "volume": 818631.0}, {"date": "2020-07-06", "close": 15.08, "volume": 846766.0}, {"date": "2020-07-07", "close": 14.5, "volume": 1060030.0}, {"date": "2020-07-08", "close": 14.83, "volume": 1154021.0}, {"date": "2020-07-09", "close": 14.08, "volume": 1199034.0}, {"date": "2020-07-10", "close": 14.87, "volume": 816425.0}, {"date": "2020-07-13", "close": 14.89, "volume": 1521632.0}, {"date": "2020-07-14", "close": 15.3, "volume": 842469.0}, {"date": "2020-07-15", "close": 15.65, "volume": 955795.0}, {"date": "2020-07-16", "close": 15.85, "volume": 706745.0}, {"date": "2020-07-17", "close": 15.58, "volume": 1000576.0}, {"date": "2020-07-20", "close": 15.35, "volume": 558544.0}, {"date": "2020-07-21", "close": 15.66, "volume": 612706.0}, {"date": "2020-07-22", "close": 15.54, "volume": 931440.0}, {"date": "2020-07-23", "close": 16.09, "volume": 1581609.0}, {"date": "2020-07-24", "close": 15.68, "volume": 663142.0}, {"date": "2020-07-27", "close": 15.77, "volume": 703150.0}, {"date": "2020-07-28", "close": 15.41, "volume": 684846.0}, {"date": "2020-07-29", "close": 15.67, "volume": 742914.0}, {"date": "2020-07-30", "close": 15.08, "volume": 1114994.0}, {"date": "2020-07-31", "close": 15.1, "volume": 886597.0}, {"date": "2020-08-03", "close": 15.3, "volume": 633985.0}, {"date": "2020-08-04", "close": 15.17, "volume": 873359.0}, {"date": "2020-08-05", "close": 16.13, "volume": 1282698.0}, {"date": "2020-08-06", "close": 15.76, "volume": 943894.0}, {"date": "2020-08-07", "close": 16.22, "volume": 666522.0}, {"date": "2020-08-10", "close": 16.59, "volume": 537719.0}, {"date": "2020-08-11", "close": 16.83, "volume": 803776.0}, {"date": "2020-08-12", "close": 16.8, "volume": 568181.0}, {"date": "2020-08-13", "close": 16.63, "volume": 701220.0}, {"date": "2020-08-14", "close": 16.63, "volume": 639520.0}, {"date": "2020-08-17", "close": 16.51, "volume": 641012.0}, {"date": "2020-08-18", "close": 16.22, "volume": 764722.0}, {"date": "2020-08-19", "close": 16.4, "volume": 811244.0}, {"date": "2020-08-20", "close": 15.93, "volume": 1143556.0}, {"date": "2020-08-21", "close": 15.78, "volume": 971853.0}, {"date": "2020-08-24", "close": 16.47, "volume": 875962.0}, {"date": "2020-08-25", "close": 16.55, "volume": 1255189.0}, {"date": "2020-08-26", "close": 16.44, "volume": 1104799.0}, {"date": "2020-08-27", "close": 16.76, "volume": 1051074.0}, {"date": "2020-08-28", "close": 16.8, "volume": 771235.0}, {"date": "2020-08-31", "close": 16.3, "volume": 994034.0}, {"date": "2020-09-01", "close": 16.97, "volume": 1726693.0}, {"date": "2020-09-02", "close": 17.2, "volume": 1144846.0}, {"date": "2020-09-03", "close": 16.78, "volume": 1057821.0}, {"date": "2020-09-04", "close": 17.27, "volume": 1264961.0}, {"date": "2020-09-08", "close": 16.65, "volume": 1153924.0}, {"date": "2020-09-09", "close": 16.74, "volume": 1303000.0}, {"date": "2020-09-10", "close": 16.56, "volume": 1014538.0}, {"date": "2020-09-11", "close": 16.48, "volume": 928422.0}, {"date": "2020-09-14", "close": 16.81, "volume": 776092.0}, {"date": "2020-09-15", "close": 16.63, "volume": 884285.0}, {"date": "2020-09-16", "close": 17.39, "volume": 1461138.0}, {"date": "2020-09-17", "close": 17.66, "volume": 1572807.0}, {"date": "2020-09-18", "close": 17.4, "volume": 3500825.0}, {"date": "2020-09-21", "close": 16.32, "volume": 1964953.0}, {"date": "2020-09-22", "close": 16.15, "volume": 1272790.0}, {"date": "2020-09-23", "close": 15.6, "volume": 1183710.0}, {"date": "2020-09-24", "close": 15.49, "volume": 1551497.0}, {"date": "2020-09-25", "close": 15.66, "volume": 1243473.0}, {"date": "2020-09-28", "close": 16.27, "volume": 1357846.0}, {"date": "2020-09-29", "close": 15.97, "volume": 589016.0}, {"date": "2020-09-30", "close": 16.04, "volume": 806944.0}, {"date": "2020-10-01", "close": 16.3, "volume": 994524.0}, {"date": "2020-10-02", "close": 16.65, "volume": 1024114.0}, {"date": "2020-10-05", "close": 17.21, "volume": 648043.0}, {"date": "2020-10-06", "close": 17.06, "volume": 1106192.0}, {"date": "2020-10-07", "close": 17.66, "volume": 861767.0}, {"date": "2020-10-08", "close": 18.03, "volume": 820865.0}, {"date": "2020-10-09", "close": 18.18, "volume": 1175784.0}, {"date": "2020-10-12", "close": 18.37, "volume": 682705.0}, {"date": "2020-10-13", "close": 18.07, "volume": 847318.0}, {"date": "2020-10-14", "close": 18.19, "volume": 920849.0}, {"date": "2020-10-15", "close": 18.41, "volume": 690470.0}, {"date": "2020-10-16", "close": 18.24, "volume": 1042091.0}, {"date": "2020-10-19", "close": 17.95, "volume": 578043.0}, {"date": "2020-10-20", "close": 18.22, "volume": 749640.0}, {"date": "2020-10-21", "close": 18.25, "volume": 485003.0}, {"date": "2020-10-22", "close": 18.82, "volume": 899049.0}, {"date": "2020-10-23", "close": 19.16, "volume": 718666.0}, {"date": "2020-10-26", "close": 18.58, "volume": 823376.0}, {"date": "2020-10-27", "close": 18.03, "volume": 940873.0}, {"date": "2020-10-28", "close": 17.41, "volume": 851477.0}, {"date": "2020-10-29", "close": 17.74, "volume": 854518.0}, {"date": "2020-10-30", "close": 17.75, "volume": 867229.0}, {"date": "2020-11-02", "close": 18.19, "volume": 1100677.0}, {"date": "2020-11-03", "close": 19.38, "volume": 1214458.0}, {"date": "2020-11-04", "close": 18.53, "volume": 842922.0}, {"date": "2020-11-05", "close": 19.34, "volume": 761973.0}, {"date": "2020-11-06", "close": 18.82, "volume": 497885.0}, {"date": "2020-11-09", "close": 20.4, "volume": 1480854.0}, {"date": "2020-11-10", "close": 20.86, "volume": 988281.0}, {"date": "2020-11-11", "close": 20.4, "volume": 521300.0}, {"date": "2020-11-12", "close": 19.77, "volume": 520155.0}, {"date": "2020-11-13", "close": 20.4, "volume": 509017.0}, {"date": "2020-11-16", "close": 21.17, "volume": 856937.0}, {"date": "2020-11-17", "close": 21.04, "volume": 1166392.0}, {"date": "2020-11-18", "close": 21.05, "volume": 954459.0}, {"date": "2020-11-19", "close": 21.0, "volume": 510999.0}, {"date": "2020-11-20", "close": 20.8, "volume": 618103.0}, {"date": "2020-11-23", "close": 21.47, "volume": 651034.0}, {"date": "2020-11-24", "close": 22.53, "volume": 1013570.0}, {"date": "2020-11-25", "close": 22.48, "volume": 686657.0}, {"date": "2020-11-27", "close": 22.32, "volume": 420562.0}, {"date": "2020-11-30", "close": 21.28, "volume": 1198672.0}, {"date": "2020-12-01", "close": 21.68, "volume": 917196.0}, {"date": "2020-12-02", "close": 21.92, "volume": 1040197.0}, {"date": "2020-12-03", "close": 22.45, "volume": 1527504.0}, {"date": "2020-12-04", "close": 23.19, "volume": 1247340.0}, {"date": "2020-12-07", "close": 22.87, "volume": 943638.0}, {"date": "2020-12-08", "close": 23.17, "volume": 1196256.0}, {"date": "2020-12-09", "close": 23.4, "volume": 971511.0}, {"date": "2020-12-10", "close": 23.07, "volume": 1048293.0}, {"date": "2020-12-11", "close": 22.9, "volume": 661694.0}, {"date": "2020-12-14", "close": 22.53, "volume": 893918.0}, {"date": "2020-12-15", "close": 23.26, "volume": 949855.0}, {"date": "2020-12-16", "close": 22.95, "volume": 1184670.0}, {"date": "2020-12-17", "close": 22.91, "volume": 1152167.0}, {"date": "2020-12-18", "close": 22.66, "volume": 2683691.0}, {"date": "2020-12-21", "close": 22.4, "volume": 917702.0}, {"date": "2020-12-22", "close": 22.15, "volume": 884719.0}, {"date": "2020-12-23", "close": 22.64, "volume": 921612.0}, {"date": "2020-12-24", "close": 22.82, "volume": 397862.0}, {"date": "2020-12-28", "close": 22.59, "volume": 665424.0}, {"date": "2020-12-29", "close": 22.34, "volume": 707734.0}, {"date": "2020-12-30", "close": 22.2, "volume": 599462.0}, {"date": "2020-12-31", "close": 22.23, "volume": 704177.0}, {"date": "2021-01-04", "close": 21.66, "volume": 877454.0}, {"date": "2021-01-05", "close": 21.87, "volume": 756852.0}, {"date": "2021-01-06", "close": 23.23, "volume": 1202830.0}, {"date": "2021-01-07", "close": 23.19, "volume": 1031093.0}, {"date": "2021-01-08", "close": 22.7, "volume": 993033.0}, {"date": "2021-01-11", "close": 22.48, "volume": 667202.0}, {"date": "2021-01-12", "close": 23.21, "volume": 744078.0}, {"date": "2021-01-13", "close": 23.18, "volume": 587106.0}, {"date": "2021-01-14", "close": 23.53, "volume": 598011.0}, {"date": "2021-01-15", "close": 23.6, "volume": 789242.0}, {"date": "2021-01-19", "close": 23.73, "volume": 760306.0}, {"date": "2021-01-20", "close": 23.84, "volume": 576084.0}, {"date": "2021-01-21", "close": 23.28, "volume": 530253.0}, {"date": "2021-01-22", "close": 23.27, "volume": 544486.0}, {"date": "2021-01-25", "close": 22.85, "volume": 604777.0}, {"date": "2021-01-26", "close": 22.79, "volume": 621772.0}, {"date": "2021-01-27", "close": 21.64, "volume": 1038639.0}, {"date": "2021-01-28", "close": 22.33, "volume": 694052.0}, {"date": "2021-01-29", "close": 21.21, "volume": 1239715.0}, {"date": "2021-02-01", "close": 21.59, "volume": 762188.0}, {"date": "2021-02-02", "close": 21.91, "volume": 732863.0}, {"date": "2021-02-03", "close": 21.8, "volume": 510586.0}, {"date": "2021-02-04", "close": 22.63, "volume": 453267.0}, {"date": "2021-02-05", "close": 23.0, "volume": 730274.0}, {"date": "2021-02-08", "close": 23.54, "volume": 628148.0}, {"date": "2021-02-09", "close": 23.56, "volume": 907766.0}, {"date": "2021-02-10", "close": 23.08, "volume": 973095.0}, {"date": "2021-02-11", "close": 23.0, "volume": 765634.0}, {"date": "2021-02-12", "close": 23.03, "volume": 837510.0}, {"date": "2021-02-16", "close": 22.97, "volume": 1007615.0}, {"date": "2021-02-17", "close": 22.91, "volume": 1241004.0}, {"date": "2021-02-18", "close": 23.11, "volume": 1150808.0}, {"date": "2021-02-19", "close": 23.85, "volume": 867205.0}, {"date": "2021-02-22", "close": 24.36, "volume": 1201765.0}, {"date": "2021-02-23", "close": 24.26, "volume": 983481.0}, {"date": "2021-02-24", "close": 25.61, "volume": 981968.0}, {"date": "2021-02-25", "close": 24.35, "volume": 1375704.0}, {"date": "2021-02-26", "close": 24.06, "volume": 1256286.0}, {"date": "2021-03-01", "close": 24.35, "volume": 1003745.0}, {"date": "2021-03-02", "close": 24.25, "volume": 772478.0}, {"date": "2021-03-03", "close": 24.27, "volume": 1349357.0}, {"date": "2021-03-04", "close": 23.8, "volume": 1102024.0}, {"date": "2021-03-05", "close": 24.52, "volume": 1226040.0}, {"date": "2021-03-08", "close": 25.33, "volume": 1472587.0}, {"date": "2021-03-09", "close": 25.24, "volume": 997285.0}, {"date": "2021-03-10", "close": 25.9, "volume": 1250601.0}, {"date": "2021-03-11", "close": 26.16, "volume": 982602.0}, {"date": "2021-03-12", "close": 26.09, "volume": 1133462.0}, {"date": "2021-03-15", "close": 26.39, "volume": 1003815.0}, {"date": "2021-03-16", "close": 25.62, "volume": 927171.0}, {"date": "2021-03-17", "close": 25.94, "volume": 1062801.0}, {"date": "2021-03-18", "close": 25.65, "volume": 1079969.0}, {"date": "2021-03-19", "close": 25.5, "volume": 3555694.0}, {"date": "2021-03-22", "close": 25.0, "volume": 1133323.0}, {"date": "2021-03-23", "close": 23.92, "volume": 1285035.0}, {"date": "2021-03-24", "close": 23.82, "volume": 1171203.0}, {"date": "2021-03-25", "close": 24.78, "volume": 998017.0}, {"date": "2021-03-26", "close": 25.0, "volume": 1080333.0}, {"date": "2021-03-29", "close": 24.49, "volume": 939726.0}, {"date": "2021-03-30", "close": 25.03, "volume": 812433.0}, {"date": "2021-03-31", "close": 24.29, "volume": 1196875.0}, {"date": "2021-04-01", "close": 24.89, "volume": 1158900.0}, {"date": "2021-04-05", "close": 25.15, "volume": 636669.0}, {"date": "2021-04-06", "close": 25.09, "volume": 526682.0}, {"date": "2021-04-07", "close": 25.21, "volume": 550717.0}, {"date": "2021-04-08", "close": 24.98, "volume": 771788.0}, {"date": "2021-04-09", "close": 25.24, "volume": 629049.0}, {"date": "2021-04-12", "close": 25.48, "volume": 878021.0}, {"date": "2021-04-13", "close": 25.12, "volume": 482999.0}, {"date": "2021-04-14", "close": 25.36, "volume": 871627.0}, {"date": "2021-04-15", "close": 25.36, "volume": 567034.0}, {"date": "2021-04-16", "close": 25.67, "volume": 733138.0}, {"date": "2021-04-19", "close": 25.82, "volume": 995735.0}, {"date": "2021-04-20", "close": 24.93, "volume": 807740.0}, {"date": "2021-04-21", "close": 25.51, "volume": 893137.0}, {"date": "2021-04-22", "close": 25.13, "volume": 649581.0}, {"date": "2021-04-23", "close": 25.55, "volume": 816309.0}, {"date": "2021-04-26", "close": 25.61, "volume": 516237.0}, {"date": "2021-04-27", "close": 25.74, "volume": 495436.0}, {"date": "2021-04-28", "close": 25.86, "volume": 544343.0}, {"date": "2021-04-29", "close": 26.1, "volume": 757669.0}, {"date": "2021-04-30", "close": 25.53, "volume": 886294.0}, {"date": "2021-05-03", "close": 26.03, "volume": 1141894.0}, {"date": "2021-05-04", "close": 26.05, "volume": 895162.0}, {"date": "2021-05-05", "close": 26.12, "volume": 803935.0}, {"date": "2021-05-06", "close": 26.91, "volume": 851198.0}, {"date": "2021-05-07", "close": 26.88, "volume": 607592.0}, {"date": "2021-05-10", "close": 27.22, "volume": 1457875.0}, {"date": "2021-05-11", "close": 26.92, "volume": 1294422.0}, {"date": "2021-05-12", "close": 26.31, "volume": 951353.0}, {"date": "2021-05-13", "close": 27.23, "volume": 1210379.0}, {"date": "2021-05-14", "close": 27.45, "volume": 1285653.0}, {"date": "2021-05-17", "close": 27.78, "volume": 1012178.0}, {"date": "2021-05-18", "close": 27.45, "volume": 1662096.0}, {"date": "2021-05-19", "close": 27.09, "volume": 861007.0}, {"date": "2021-05-20", "close": 26.86, "volume": 804235.0}, {"date": "2021-05-21", "close": 26.96, "volume": 699060.0}, {"date": "2021-05-24", "close": 26.91, "volume": 487038.0}, {"date": "2021-05-25", "close": 26.14, "volume": 730745.0}, {"date": "2021-05-26", "close": 26.36, "volume": 687733.0}, {"date": "2021-05-27", "close": 26.64, "volume": 1150021.0}, {"date": "2021-05-28", "close": 26.56, "volume": 644453.0}, {"date": "2021-06-01", "close": 26.73, "volume": 1010728.0}, {"date": "2021-06-02", "close": 26.4, "volume": 1607188.0}, {"date": "2021-06-03", "close": 26.23, "volume": 777962.0}, {"date": "2021-06-04", "close": 26.12, "volume": 592640.0}, {"date": "2021-06-07", "close": 26.14, "volume": 704000.0}, {"date": "2021-06-08", "close": 25.81, "volume": 862661.0}, {"date": "2021-06-09", "close": 25.23, "volume": 814589.0}, {"date": "2021-06-10", "close": 24.72, "volume": 1257235.0}, {"date": "2021-06-11", "close": 24.77, "volume": 836124.0}, {"date": "2021-06-14", "close": 24.41, "volume": 939203.0}, {"date": "2021-06-15", "close": 24.75, "volume": 1769255.0}, {"date": "2021-06-16", "close": 24.75, "volume": 1416123.0}, {"date": "2021-06-17", "close": 23.53, "volume": 1188711.0}, {"date": "2021-06-18", "close": 22.59, "volume": 3186254.0}, {"date": "2021-06-21", "close": 23.26, "volume": 833013.0}, {"date": "2021-06-22", "close": 23.3, "volume": 1062355.0}, {"date": "2021-06-23", "close": 23.36, "volume": 909798.0}, {"date": "2021-06-24", "close": 23.62, "volume": 868413.0}, {"date": "2021-06-25", "close": 23.89, "volume": 2743022.0}, {"date": "2021-06-28", "close": 23.63, "volume": 885625.0}, {"date": "2021-06-29", "close": 23.42, "volume": 734542.0}, {"date": "2021-06-30", "close": 23.62, "volume": 971090.0}, {"date": "2021-07-01", "close": 23.81, "volume": 1056074.0}, {"date": "2021-07-02", "close": 23.74, "volume": 617009.0}, {"date": "2021-07-06", "close": 23.35, "volume": 1693940.0}, {"date": "2021-07-07", "close": 23.52, "volume": 1205073.0}, {"date": "2021-07-08", "close": 22.52, "volume": 1311057.0}, {"date": "2021-07-09", "close": 23.45, "volume": 727199.0}, {"date": "2021-07-12", "close": 23.7, "volume": 631712.0}, {"date": "2021-07-13", "close": 23.28, "volume": 886005.0}, {"date": "2021-07-14", "close": 23.08, "volume": 674893.0}, {"date": "2021-07-15", "close": 23.16, "volume": 835965.0}, {"date": "2021-07-16", "close": 22.86, "volume": 721638.0}, {"date": "2021-07-19", "close": 22.11, "volume": 922746.0}, {"date": "2021-07-20", "close": 22.72, "volume": 1281666.0}, {"date": "2021-07-21", "close": 23.02, "volume": 732044.0}, {"date": "2021-07-22", "close": 22.61, "volume": 617131.0}, {"date": "2021-07-23", "close": 22.71, "volume": 486719.0}, {"date": "2021-07-26", "close": 23.01, "volume": 433589.0}, {"date": "2021-07-27", "close": 22.82, "volume": 637851.0}, {"date": "2021-07-28", "close": 22.84, "volume": 705496.0}, {"date": "2021-07-29", "close": 22.96, "volume": 1102189.0}, {"date": "2021-07-30", "close": 22.84, "volume": 780387.0}, {"date": "2021-08-02", "close": 22.59, "volume": 647792.0}, {"date": "2021-08-03", "close": 22.8, "volume": 556756.0}, {"date": "2021-08-04", "close": 22.31, "volume": 717230.0}, {"date": "2021-08-05", "close": 22.81, "volume": 831412.0}, {"date": "2021-08-06", "close": 23.11, "volume": 952791.0}, {"date": "2021-08-09", "close": 23.0, "volume": 575373.0}, {"date": "2021-08-10", "close": 23.36, "volume": 607110.0}, {"date": "2021-08-11", "close": 23.88, "volume": 670768.0}, {"date": "2021-08-12", "close": 23.69, "volume": 694066.0}, {"date": "2021-08-13", "close": 23.67, "volume": 585918.0}, {"date": "2021-08-16", "close": 23.52, "volume": 600557.0}, {"date": "2021-08-17", "close": 23.53, "volume": 742964.0}, {"date": "2021-08-18", "close": 23.45, "volume": 803387.0}, {"date": "2021-08-19", "close": 23.22, "volume": 769961.0}, {"date": "2021-08-20", "close": 23.74, "volume": 824258.0}, {"date": "2021-08-23", "close": 23.99, "volume": 678310.0}, {"date": "2021-08-24", "close": 24.41, "volume": 677255.0}, {"date": "2021-08-25", "close": 24.55, "volume": 680361.0}, {"date": "2021-08-26", "close": 24.26, "volume": 571288.0}, {"date": "2021-08-27", "close": 24.81, "volume": 722009.0}, {"date": "2021-08-30", "close": 24.56, "volume": 794398.0}, {"date": "2021-08-31", "close": 24.46, "volume": 689224.0}, {"date": "2021-09-01", "close": 24.1, "volume": 1125075.0}, {"date": "2021-09-02", "close": 23.98, "volume": 909923.0}, {"date": "2021-09-03", "close": 23.72, "volume": 633025.0}, {"date": "2021-09-07", "close": 23.59, "volume": 632928.0}, {"date": "2021-09-08", "close": 23.38, "volume": 1044788.0}, {"date": "2021-09-09", "close": 23.22, "volume": 890448.0}, {"date": "2021-09-10", "close": 23.3, "volume": 865115.0}, {"date": "2021-09-13", "close": 23.95, "volume": 904567.0}, {"date": "2021-09-14", "close": 23.64, "volume": 891343.0}, {"date": "2021-09-15", "close": 23.83, "volume": 717837.0}, {"date": "2021-09-16", "close": 23.65, "volume": 703507.0}, {"date": "2021-09-17", "close": 23.34, "volume": 3545000.0}, {"date": "2021-09-20", "close": 22.38, "volume": 1341054.0}, {"date": "2021-09-21", "close": 22.17, "volume": 1110781.0}, {"date": "2021-09-22", "close": 22.6, "volume": 755803.0}, {"date": "2021-09-23", "close": 23.05, "volume": 744283.0}, {"date": "2021-09-24", "close": 23.3, "volume": 678416.0}, {"date": "2021-09-27", "close": 23.98, "volume": 1043504.0}, {"date": "2021-09-28", "close": 23.87, "volume": 749041.0}, {"date": "2021-09-29", "close": 23.83, "volume": 576667.0}, {"date": "2021-09-30", "close": 23.54, "volume": 587517.0}, {"date": "2021-10-01", "close": 24.2, "volume": 680080.0}, {"date": "2021-10-04", "close": 24.56, "volume": 911252.0}, {"date": "2021-10-05", "close": 25.09, "volume": 818455.0}, {"date": "2021-10-06", "close": 25.26, "volume": 991684.0}, {"date": "2021-10-07", "close": 25.54, "volume": 916672.0}, {"date": "2021-10-08", "close": 25.95, "volume": 932089.0}, {"date": "2021-10-11", "close": 25.88, "volume": 780754.0}, {"date": "2021-10-12", "close": 25.96, "volume": 711179.0}, {"date": "2021-10-13", "close": 25.44, "volume": 755691.0}, {"date": "2021-10-14", "close": 25.89, "volume": 726598.0}, {"date": "2021-10-15", "close": 25.73, "volume": 917550.0}, {"date": "2021-10-18", "close": 25.54, "volume": 740156.0}, {"date": "2021-10-19", "close": 25.67, "volume": 617043.0}, {"date": "2021-10-20", "close": 25.78, "volume": 753739.0}, {"date": "2021-10-21", "close": 25.72, "volume": 731960.0}, {"date": "2021-10-22", "close": 25.76, "volume": 621050.0}, {"date": "2021-10-25", "close": 26.05, "volume": 784917.0}, {"date": "2021-10-26", "close": 26.29, "volume": 676614.0}, {"date": "2021-10-27", "close": 25.76, "volume": 783283.0}, {"date": "2021-10-28", "close": 24.71, "volume": 1343074.0}, {"date": "2021-10-29", "close": 24.14, "volume": 1507110.0}, {"date": "2021-11-01", "close": 24.97, "volume": 873679.0}, {"date": "2021-11-02", "close": 25.17, "volume": 858361.0}, {"date": "2021-11-03", "close": 25.76, "volume": 978907.0}, {"date": "2021-11-04", "close": 25.17, "volume": 807633.0}, {"date": "2021-11-05", "close": 25.44, "volume": 1562021.0}, {"date": "2021-11-08", "close": 25.1, "volume": 757036.0}, {"date": "2021-11-09", "close": 24.65, "volume": 1086767.0}, {"date": "2021-11-10", "close": 24.76, "volume": 1270979.0}, {"date": "2021-11-11", "close": 25.02, "volume": 651339.0}, {"date": "2021-11-12", "close": 24.85, "volume": 718650.0}, {"date": "2021-11-15", "close": 24.87, "volume": 774138.0}, {"date": "2021-11-16", "close": 24.55, "volume": 763951.0}, {"date": "2021-11-17", "close": 24.39, "volume": 744127.0}, {"date": "2021-11-18", "close": 24.26, "volume": 794298.0}, {"date": "2021-11-19", "close": 23.94, "volume": 735902.0}, {"date": "2021-11-22", "close": 24.31, "volume": 866024.0}, {"date": "2021-11-23", "close": 24.74, "volume": 762517.0}, {"date": "2021-11-24", "close": 24.28, "volume": 590160.0}, {"date": "2021-11-26", "close": 23.38, "volume": 721707.0}, {"date": "2021-11-29", "close": 23.01, "volume": 756580.0}, {"date": "2021-11-30", "close": 22.66, "volume": 1231824.0}, {"date": "2021-12-01", "close": 22.06, "volume": 799997.0}, {"date": "2021-12-02", "close": 23.12, "volume": 1064328.0}, {"date": "2021-12-03", "close": 23.14, "volume": 726796.0}, {"date": "2021-12-06", "close": 23.82, "volume": 782137.0}, {"date": "2021-12-07", "close": 23.79, "volume": 656750.0}, {"date": "2021-12-08", "close": 23.86, "volume": 507312.0}, {"date": "2021-12-09", "close": 23.73, "volume": 564730.0}, {"date": "2021-12-10", "close": 23.68, "volume": 628890.0}, {"date": "2021-12-13", "close": 23.64, "volume": 998479.0}, {"date": "2021-12-14", "close": 24.14, "volume": 851074.0}, {"date": "2021-12-15", "close": 24.24, "volume": 1116547.0}, {"date": "2021-12-16", "close": 24.01, "volume": 2131229.0}, {"date": "2021-12-17", "close": 23.56, "volume": 2769589.0}, {"date": "2021-12-20", "close": 22.61, "volume": 1109591.0}, {"date": "2021-12-21", "close": 23.6, "volume": 1057507.0}, {"date": "2021-12-22", "close": 23.83, "volume": 414276.0}, {"date": "2021-12-23", "close": 23.96, "volume": 396084.0}, {"date": "2021-12-27", "close": 24.08, "volume": 395843.0}, {"date": "2021-12-28", "close": 24.25, "volume": 546761.0}, {"date": "2021-12-29", "close": 24.28, "volume": 316724.0}, {"date": "2021-12-30", "close": 24.13, "volume": 441493.0}, {"date": "2021-12-31", "close": 23.84, "volume": 966888.0}, {"date": "2022-01-03", "close": 24.43, "volume": 799922.0}, {"date": "2022-01-04", "close": 25.2, "volume": 667737.0}, {"date": "2022-01-05", "close": 24.69, "volume": 1065464.0}, {"date": "2022-01-06", "close": 25.18, "volume": 856822.0}, {"date": "2022-01-07", "close": 25.45, "volume": 908554.0}, {"date": "2022-01-10", "close": 25.53, "volume": 789980.0}, {"date": "2022-01-11", "close": 25.87, "volume": 673184.0}, {"date": "2022-01-12", "close": 25.74, "volume": 795619.0}, {"date": "2022-01-13", "close": 26.01, "volume": 606321.0}, {"date": "2022-01-14", "close": 26.21, "volume": 553947.0}, {"date": "2022-01-18", "close": 25.88, "volume": 685941.0}, {"date": "2022-01-19", "close": 25.39, "volume": 603842.0}, {"date": "2022-01-20", "close": 24.9, "volume": 561338.0}, {"date": "2022-01-21", "close": 24.41, "volume": 875138.0}, {"date": "2022-01-24", "close": 24.79, "volume": 1012220.0}, {"date": "2022-01-25", "close": 25.05, "volume": 912309.0}, {"date": "2022-01-26", "close": 25.23, "volume": 800506.0}, {"date": "2022-01-27", "close": 24.57, "volume": 1071021.0}, {"date": "2022-01-28", "close": 24.85, "volume": 906241.0}, {"date": "2022-01-31", "close": 24.94, "volume": 1597137.0}, {"date": "2022-02-01", "close": 25.06, "volume": 1514233.0}, {"date": "2022-02-02", "close": 25.06, "volume": 1389324.0}, {"date": "2022-02-03", "close": 24.87, "volume": 876779.0}, {"date": "2022-02-04", "close": 25.37, "volume": 1055873.0}, {"date": "2022-02-07", "close": 25.44, "volume": 635030.0}, {"date": "2022-02-08", "close": 25.97, "volume": 1019496.0}, {"date": "2022-02-09", "close": 25.52, "volume": 1512173.0}, {"date": "2022-02-10", "close": 25.71, "volume": 1005507.0}, {"date": "2022-02-11", "close": 25.6, "volume": 1059617.0}, {"date": "2022-02-14", "close": 25.05, "volume": 1018652.0}, {"date": "2022-02-15", "close": 24.99, "volume": 1516253.0}, {"date": "2022-02-16", "close": 25.16, "volume": 1293290.0}, {"date": "2022-02-17", "close": 24.67, "volume": 932136.0}, {"date": "2022-02-18", "close": 24.91, "volume": 992330.0}, {"date": "2022-02-22", "close": 24.67, "volume": 665851.0}, {"date": "2022-02-23", "close": 24.33, "volume": 809286.0}, {"date": "2022-02-24", "close": 23.81, "volume": 1544355.0}, {"date": "2022-02-25", "close": 24.75, "volume": 828727.0}, {"date": "2022-02-28", "close": 24.17, "volume": 2152753.0}, {"date": "2022-03-01", "close": 22.63, "volume": 1491452.0}, {"date": "2022-03-02", "close": 23.9, "volume": 1159343.0}, {"date": "2022-03-03", "close": 23.99, "volume": 911813.0}, {"date": "2022-03-04", "close": 23.43, "volume": 1196396.0}, {"date": "2022-03-07", "close": 22.79, "volume": 1208969.0}, {"date": "2022-03-08", "close": 22.91, "volume": 1150775.0}, {"date": "2022-03-09", "close": 23.39, "volume": 1192362.0}, {"date": "2022-03-10", "close": 23.22, "volume": 993292.0}, {"date": "2022-03-11", "close": 23.29, "volume": 1590119.0}, {"date": "2022-03-14", "close": 23.53, "volume": 828231.0}, {"date": "2022-03-15", "close": 23.79, "volume": 731890.0}, {"date": "2022-03-16", "close": 24.65, "volume": 1167372.0}, {"date": "2022-03-17", "close": 24.65, "volume": 946142.0}, {"date": "2022-03-18", "close": 24.6, "volume": 2365370.0}, {"date": "2022-03-21", "close": 24.83, "volume": 722827.0}, {"date": "2022-03-22", "close": 25.03, "volume": 1127688.0}, {"date": "2022-03-23", "close": 24.66, "volume": 981016.0}, {"date": "2022-03-24", "close": 25.24, "volume": 919115.0}, {"date": "2022-03-25", "close": 25.88, "volume": 760039.0}, {"date": "2022-03-28", "close": 25.53, "volume": 709322.0}, {"date": "2022-03-29", "close": 25.55, "volume": 879639.0}, {"date": "2022-03-30", "close": 25.31, "volume": 493478.0}, {"date": "2022-03-31", "close": 25.09, "volume": 687977.0}, {"date": "2022-04-01", "close": 25.46, "volume": 857281.0}, {"date": "2022-04-04", "close": 24.89, "volume": 644296.0}, {"date": "2022-04-05", "close": 24.65, "volume": 766217.0}, {"date": "2022-04-06", "close": 24.54, "volume": 771347.0}, {"date": "2022-04-07", "close": 24.37, "volume": 814344.0}, {"date": "2022-04-08", "close": 24.73, "volume": 683861.0}, {"date": "2022-04-11", "close": 24.73, "volume": 860963.0}, {"date": "2022-04-12", "close": 24.71, "volume": 817904.0}, {"date": "2022-04-13", "close": 25.43, "volume": 677657.0}, {"date": "2022-04-14", "close": 25.37, "volume": 647253.0}, {"date": "2022-04-18", "close": 25.37, "volume": 554937.0}, {"date": "2022-04-19", "close": 25.6, "volume": 654147.0}, {"date": "2022-04-20", "close": 25.83, "volume": 638058.0}, {"date": "2022-04-21", "close": 25.68, "volume": 847546.0}, {"date": "2022-04-22", "close": 24.96, "volume": 723776.0}, {"date": "2022-04-25", "close": 24.83, "volume": 841693.0}, {"date": "2022-04-26", "close": 24.36, "volume": 850820.0}, {"date": "2022-04-27", "close": 24.41, "volume": 772343.0}, {"date": "2022-04-28", "close": 24.83, "volume": 812271.0}, {"date": "2022-04-29", "close": 24.14, "volume": 750071.0}, {"date": "2022-05-02", "close": 24.12, "volume": 968520.0}, {"date": "2022-05-03", "close": 21.47, "volume": 2224272.0}, {"date": "2022-05-04", "close": 21.76, "volume": 1984308.0}, {"date": "2022-05-05", "close": 21.55, "volume": 1368687.0}, {"date": "2022-05-06", "close": 21.29, "volume": 1213696.0}, {"date": "2022-05-09", "close": 21.09, "volume": 1137721.0}, {"date": "2022-05-10", "close": 20.63, "volume": 932781.0}, {"date": "2022-05-11", "close": 20.36, "volume": 904000.0}, {"date": "2022-05-12", "close": 19.94, "volume": 929492.0}, {"date": "2022-05-13", "close": 20.09, "volume": 1231930.0}, {"date": "2022-05-16", "close": 19.85, "volume": 1033406.0}, {"date": "2022-05-17", "close": 20.59, "volume": 1236419.0}, {"date": "2022-05-18", "close": 20.15, "volume": 859434.0}, {"date": "2022-05-19", "close": 19.49, "volume": 1050279.0}, {"date": "2022-05-20", "close": 19.3, "volume": 1062724.0}, {"date": "2022-05-23", "close": 19.95, "volume": 1227746.0}, {"date": "2022-05-24", "close": 20.02, "volume": 998398.0}, {"date": "2022-05-25", "close": 20.21, "volume": 867404.0}, {"date": "2022-05-26", "close": 20.52, "volume": 936884.0}, {"date": "2022-05-27", "close": 20.59, "volume": 825466.0}, {"date": "2022-05-31", "close": 20.57, "volume": 1652405.0}, {"date": "2022-06-01", "close": 20.57, "volume": 1041228.0}, {"date": "2022-06-02", "close": 20.34, "volume": 1273469.0}, {"date": "2022-06-03", "close": 20.06, "volume": 885969.0}, {"date": "2022-06-06", "close": 20.33, "volume": 1121419.0}, {"date": "2022-06-07", "close": 20.56, "volume": 632429.0}, {"date": "2022-06-08", "close": 20.18, "volume": 586453.0}, {"date": "2022-06-09", "close": 19.59, "volume": 539412.0}, {"date": "2022-06-10", "close": 18.96, "volume": 1092498.0}, {"date": "2022-06-13", "close": 18.11, "volume": 1008105.0}, {"date": "2022-06-14", "close": 18.15, "volume": 1840136.0}, {"date": "2022-06-15", "close": 18.26, "volume": 972017.0}, {"date": "2022-06-16", "close": 17.25, "volume": 1129290.0}, {"date": "2022-06-17", "close": 17.4, "volume": 2381257.0}, {"date": "2022-06-21", "close": 17.82, "volume": 1007401.0}, {"date": "2022-06-22", "close": 17.65, "volume": 1204973.0}, {"date": "2022-06-23", "close": 17.21, "volume": 1620685.0}, {"date": "2022-06-24", "close": 18.42, "volume": 3266677.0}, {"date": "2022-06-27", "close": 18.2, "volume": 941314.0}, {"date": "2022-06-28", "close": 18.1, "volume": 958437.0}, {"date": "2022-06-29", "close": 18.18, "volume": 881333.0}, {"date": "2022-06-30", "close": 18.09, "volume": 741582.0}, {"date": "2022-07-01", "close": 18.54, "volume": 898951.0}, {"date": "2022-07-05", "close": 18.0, "volume": 724646.0}, {"date": "2022-07-06", "close": 17.54, "volume": 986333.0}, {"date": "2022-07-07", "close": 17.77, "volume": 643317.0}, {"date": "2022-07-08", "close": 17.7, "volume": 523856.0}, {"date": "2022-07-11", "close": 17.6, "volume": 608745.0}, {"date": "2022-07-12", "close": 17.77, "volume": 1142208.0}, {"date": "2022-07-13", "close": 17.14, "volume": 934468.0}, {"date": "2022-07-14", "close": 16.73, "volume": 890364.0}, {"date": "2022-07-15", "close": 17.14, "volume": 964209.0}, {"date": "2022-07-18", "close": 17.14, "volume": 1154552.0}, {"date": "2022-07-19", "close": 17.66, "volume": 1338143.0}, {"date": "2022-07-20", "close": 17.98, "volume": 1160908.0}, {"date": "2022-07-21", "close": 18.08, "volume": 1041195.0}, {"date": "2022-07-22", "close": 18.03, "volume": 787299.0}, {"date": "2022-07-25", "close": 18.35, "volume": 659625.0}, {"date": "2022-07-26", "close": 18.41, "volume": 739017.0}, {"date": "2022-07-27", "close": 18.63, "volume": 769186.0}, {"date": "2022-07-28", "close": 18.6, "volume": 768704.0}, {"date": "2022-07-29", "close": 18.75, "volume": 797223.0}, {"date": "2022-08-01", "close": 18.81, "volume": 742311.0}, {"date": "2022-08-02", "close": 18.05, "volume": 1124018.0}, {"date": "2022-08-03", "close": 18.34, "volume": 887495.0}, {"date": "2022-08-04", "close": 18.12, "volume": 676341.0}, {"date": "2022-08-05", "close": 18.3, "volume": 728981.0}, {"date": "2022-08-08", "close": 18.57, "volume": 585452.0}, {"date": "2022-08-09", "close": 18.79, "volume": 558854.0}, {"date": "2022-08-10", "close": 19.22, "volume": 662188.0}, {"date": "2022-08-11", "close": 19.51, "volume": 590960.0}, {"date": "2022-08-12", "close": 19.9, "volume": 623290.0}, {"date": "2022-08-15", "close": 19.91, "volume": 486548.0}, {"date": "2022-08-16", "close": 20.15, "volume": 686464.0}, {"date": "2022-08-17", "close": 19.79, "volume": 551097.0}, {"date": "2022-08-18", "close": 20.22, "volume": 499918.0}, {"date": "2022-08-19", "close": 19.9, "volume": 598945.0}, {"date": "2022-08-22", "close": 19.31, "volume": 634411.0}, {"date": "2022-08-23", "close": 19.37, "volume": 505034.0}, {"date": "2022-08-24", "close": 19.23, "volume": 433375.0}, {"date": "2022-08-25", "close": 19.52, "volume": 505018.0}, {"date": "2022-08-26", "close": 18.91, "volume": 526435.0}, {"date": "2022-08-29", "close": 18.71, "volume": 450485.0}, {"date": "2022-08-30", "close": 18.55, "volume": 460223.0}, {"date": "2022-08-31", "close": 18.41, "volume": 937607.0}, {"date": "2022-09-01", "close": 18.22, "volume": 648598.0}, {"date": "2022-09-02", "close": 18.04, "volume": 774894.0}, {"date": "2022-09-06", "close": 17.81, "volume": 1460681.0}, {"date": "2022-09-07", "close": 18.16, "volume": 658313.0}, {"date": "2022-09-08", "close": 18.62, "volume": 836306.0}, {"date": "2022-09-09", "close": 19.05, "volume": 712319.0}, {"date": "2022-09-12", "close": 19.43, "volume": 1056426.0}, {"date": "2022-09-13", "close": 18.77, "volume": 1163781.0}, {"date": "2022-09-14", "close": 19.02, "volume": 1050595.0}, {"date": "2022-09-15", "close": 19.1, "volume": 908243.0}, {"date": "2022-09-16", "close": 19.06, "volume": 1917708.0}, {"date": "2022-09-19", "close": 19.6, "volume": 790480.0}, {"date": "2022-09-20", "close": 19.16, "volume": 715724.0}, {"date": "2022-09-21", "close": 18.9, "volume": 629691.0}, {"date": "2022-09-22", "close": 18.77, "volume": 607329.0}, {"date": "2022-09-23", "close": 18.0, "volume": 1079597.0}, {"date": "2022-09-26", "close": 17.98, "volume": 1008258.0}, {"date": "2022-09-27", "close": 17.72, "volume": 763640.0}, {"date": "2022-09-28", "close": 18.24, "volume": 664265.0}, {"date": "2022-09-29", "close": 17.99, "volume": 659636.0}, {"date": "2022-09-30", "close": 17.97, "volume": 965002.0}, {"date": "2022-10-03", "close": 18.35, "volume": 987865.0}, {"date": "2022-10-04", "close": 19.32, "volume": 1073656.0}, {"date": "2022-10-05", "close": 19.21, "volume": 847673.0}, {"date": "2022-10-06", "close": 19.11, "volume": 526975.0}, {"date": "2022-10-07", "close": 18.72, "volume": 802645.0}, {"date": "2022-10-10", "close": 18.86, "volume": 624531.0}, {"date": "2022-10-11", "close": 18.89, "volume": 869746.0}, {"date": "2022-10-12", "close": 18.74, "volume": 734434.0}, {"date": "2022-10-13", "close": 19.59, "volume": 810307.0}, {"date": "2022-10-14", "close": 19.37, "volume": 775813.0}, {"date": "2022-10-17", "close": 19.73, "volume": 786348.0}, {"date": "2022-10-18", "close": 20.09, "volume": 748183.0}, {"date": "2022-10-19", "close": 19.88, "volume": 605809.0}, {"date": "2022-10-20", "close": 19.41, "volume": 609513.0}, {"date": "2022-10-21", "close": 19.97, "volume": 681425.0}, {"date": "2022-10-24", "close": 20.53, "volume": 798478.0}, {"date": "2022-10-25", "close": 20.78, "volume": 1022844.0}, {"date": "2022-10-26", "close": 20.69, "volume": 673837.0}, {"date": "2022-10-27", "close": 20.88, "volume": 665027.0}, {"date": "2022-10-28", "close": 22.02, "volume": 1100852.0}, {"date": "2022-10-31", "close": 22.06, "volume": 993942.0}, {"date": "2022-11-01", "close": 22.09, "volume": 1301777.0}, {"date": "2022-11-02", "close": 21.33, "volume": 1095081.0}, {"date": "2022-11-03", "close": 21.12, "volume": 688494.0}, {"date": "2022-11-04", "close": 21.75, "volume": 609166.0}, {"date": "2022-11-07", "close": 21.75, "volume": 547145.0}, {"date": "2022-11-08", "close": 21.88, "volume": 913442.0}, {"date": "2022-11-09", "close": 21.47, "volume": 542386.0}, {"date": "2022-11-10", "close": 22.94, "volume": 1723528.0}, {"date": "2022-11-11", "close": 22.77, "volume": 867919.0}, {"date": "2022-11-14", "close": 22.42, "volume": 877250.0}, {"date": "2022-11-15", "close": 22.4, "volume": 1031102.0}, {"date": "2022-11-16", "close": 22.08, "volume": 732371.0}, {"date": "2022-11-17", "close": 22.17, "volume": 523419.0}, {"date": "2022-11-18", "close": 22.7, "volume": 727386.0}, {"date": "2022-11-21", "close": 22.67, "volume": 689570.0}, {"date": "2022-11-22", "close": 23.06, "volume": 546983.0}, {"date": "2022-11-23", "close": 23.04, "volume": 433371.0}, {"date": "2022-11-25", "close": 23.21, "volume": 216383.0}, {"date": "2022-11-28", "close": 22.88, "volume": 518623.0}, {"date": "2022-11-29", "close": 23.01, "volume": 474523.0}, {"date": "2022-11-30", "close": 23.48, "volume": 860459.0}, {"date": "2022-12-01", "close": 23.24, "volume": 579685.0}, {"date": "2022-12-02", "close": 23.13, "volume": 484451.0}, {"date": "2022-12-05", "close": 22.67, "volume": 585547.0}, {"date": "2022-12-06", "close": 22.68, "volume": 567362.0}, {"date": "2022-12-07", "close": 22.63, "volume": 526747.0}, {"date": "2022-12-08", "close": 22.66, "volume": 718302.0}, {"date": "2022-12-09", "close": 22.36, "volume": 563242.0}, {"date": "2022-12-12", "close": 22.38, "volume": 702716.0}, {"date": "2022-12-13", "close": 22.32, "volume": 931618.0}, {"date": "2022-12-14", "close": 22.36, "volume": 890748.0}, {"date": "2022-12-15", "close": 21.72, "volume": 892637.0}, {"date": "2022-12-16", "close": 21.75, "volume": 1633569.0}, {"date": "2022-12-19", "close": 21.57, "volume": 904240.0}, {"date": "2022-12-20", "close": 22.2, "volume": 609861.0}, {"date": "2022-12-21", "close": 22.74, "volume": 737032.0}, {"date": "2022-12-22", "close": 22.53, "volume": 503904.0}, {"date": "2022-12-23", "close": 22.86, "volume": 409380.0}, {"date": "2022-12-27", "close": 22.75, "volume": 512119.0}, {"date": "2022-12-28", "close": 22.38, "volume": 410275.0}, {"date": "2022-12-29", "close": 22.97, "volume": 478081.0}, {"date": "2022-12-30", "close": 22.85, "volume": 438042.0}, {"date": "2023-01-03", "close": 23.13, "volume": 692254.0}, {"date": "2023-01-04", "close": 23.38, "volume": 729393.0}, {"date": "2023-01-05", "close": 23.47, "volume": 754659.0}, {"date": "2023-01-06", "close": 23.82, "volume": 585852.0}, {"date": "2023-01-09", "close": 22.94, "volume": 781923.0}, {"date": "2023-01-10", "close": 23.47, "volume": 656905.0}, {"date": "2023-01-11", "close": 23.61, "volume": 537344.0}, {"date": "2023-01-12", "close": 23.21, "volume": 724207.0}, {"date": "2023-01-13", "close": 23.16, "volume": 714352.0}, {"date": "2023-01-17", "close": 23.02, "volume": 400535.0}, {"date": "2023-01-18", "close": 22.65, "volume": 820182.0}, {"date": "2023-01-19", "close": 22.54, "volume": 463169.0}, {"date": "2023-01-20", "close": 22.96, "volume": 520694.0}, {"date": "2023-01-23", "close": 23.01, "volume": 381797.0}, {"date": "2023-01-24", "close": 23.47, "volume": 745473.0}, {"date": "2023-01-25", "close": 25.33, "volume": 1520221.0}, {"date": "2023-01-26", "close": 25.31, "volume": 1154105.0}, {"date": "2023-01-27", "close": 25.47, "volume": 675962.0}, {"date": "2023-01-30", "close": 25.11, "volume": 863615.0}, {"date": "2023-01-31", "close": 25.76, "volume": 854335.0}, {"date": "2023-02-01", "close": 26.11, "volume": 945373.0}, {"date": "2023-02-02", "close": 25.3, "volume": 826609.0}, {"date": "2023-02-03", "close": 25.27, "volume": 735413.0}, {"date": "2023-02-06", "close": 25.25, "volume": 614711.0}, {"date": "2023-02-07", "close": 25.44, "volume": 1217162.0}, {"date": "2023-02-08", "close": 25.65, "volume": 1449290.0}, {"date": "2023-02-09", "close": 25.52, "volume": 852714.0}, {"date": "2023-02-10", "close": 25.87, "volume": 784599.0}, {"date": "2023-02-13", "close": 26.1, "volume": 714717.0}, {"date": "2023-02-14", "close": 25.57, "volume": 1380038.0}, {"date": "2023-02-15", "close": 25.48, "volume": 698818.0}, {"date": "2023-02-16", "close": 25.45, "volume": 735476.0}, {"date": "2023-02-17", "close": 25.41, "volume": 668005.0}, {"date": "2023-02-21", "close": 24.62, "volume": 933745.0}, {"date": "2023-02-22", "close": 25.02, "volume": 1320900.0}, {"date": "2023-02-23", "close": 25.43, "volume": 1881536.0}, {"date": "2023-02-24", "close": 25.96, "volume": 1030548.0}, {"date": "2023-02-27", "close": 25.48, "volume": 1049100.0}, {"date": "2023-02-28", "close": 25.62, "volume": 1199804.0}, {"date": "2023-03-01", "close": 25.64, "volume": 1182487.0}, {"date": "2023-03-02", "close": 25.54, "volume": 810524.0}, {"date": "2023-03-03", "close": 25.89, "volume": 540678.0}, {"date": "2023-03-06", "close": 25.56, "volume": 719268.0}, {"date": "2023-03-07", "close": 25.19, "volume": 717219.0}, {"date": "2023-03-08", "close": 24.7, "volume": 970247.0}, {"date": "2023-03-09", "close": 23.64, "volume": 710625.0}, {"date": "2023-03-10", "close": 22.77, "volume": 1311673.0}, {"date": "2023-03-13", "close": 21.3, "volume": 1671665.0}, {"date": "2023-03-14", "close": 22.19, "volume": 1600755.0}, {"date": "2023-03-15", "close": 21.21, "volume": 1490383.0}, {"date": "2023-03-16", "close": 21.71, "volume": 1452898.0}, {"date": "2023-03-17", "close": 20.98, "volume": 2463084.0}, {"date": "2023-03-20", "close": 21.6, "volume": 1514367.0}, {"date": "2023-03-21", "close": 22.06, "volume": 1330053.0}, {"date": "2023-03-22", "close": 21.2, "volume": 1096438.0}, {"date": "2023-03-23", "close": 20.96, "volume": 1525199.0}, {"date": "2023-03-24", "close": 21.12, "volume": 1335284.0}, {"date": "2023-03-27", "close": 21.61, "volume": 874691.0}, {"date": "2023-03-28", "close": 21.53, "volume": 575019.0}, {"date": "2023-03-29", "close": 21.87, "volume": 813592.0}, {"date": "2023-03-30", "close": 21.99, "volume": 710353.0}, {"date": "2023-03-31", "close": 22.19, "volume": 1071139.0}, {"date": "2023-04-03", "close": 22.5, "volume": 1111723.0}, {"date": "2023-04-04", "close": 22.03, "volume": 818905.0}, {"date": "2023-04-05", "close": 21.73, "volume": 944453.0}, {"date": "2023-04-06", "close": 21.74, "volume": 570462.0}, {"date": "2023-04-10", "close": 21.98, "volume": 712374.0}, {"date": "2023-04-11", "close": 21.98, "volume": 770078.0}, {"date": "2023-04-12", "close": 22.14, "volume": 707038.0}, {"date": "2023-04-13", "close": 22.23, "volume": 628694.0}, {"date": "2023-04-14", "close": 21.91, "volume": 537044.0}, {"date": "2023-04-17", "close": 22.27, "volume": 528773.0}, {"date": "2023-04-18", "close": 22.31, "volume": 412554.0}, {"date": "2023-04-19", "close": 22.4, "volume": 479717.0}, {"date": "2023-04-20", "close": 22.11, "volume": 491959.0}, {"date": "2023-04-21", "close": 21.85, "volume": 473033.0}, {"date": "2023-04-24", "close": 21.97, "volume": 574252.0}, {"date": "2023-04-25", "close": 21.5, "volume": 411823.0}, {"date": "2023-04-26", "close": 21.26, "volume": 546332.0}, {"date": "2023-04-27", "close": 21.92, "volume": 793891.0}, {"date": "2023-04-28", "close": 22.44, "volume": 748835.0}, {"date": "2023-05-01", "close": 22.75, "volume": 1183718.0}, {"date": "2023-05-02", "close": 22.66, "volume": 1635948.0}, {"date": "2023-05-03", "close": 21.46, "volume": 1321798.0}, {"date": "2023-05-04", "close": 20.48, "volume": 1259659.0}, {"date": "2023-05-05", "close": 21.36, "volume": 962686.0}, {"date": "2023-05-08", "close": 21.68, "volume": 1503279.0}, {"date": "2023-05-09", "close": 21.34, "volume": 745989.0}, {"date": "2023-05-10", "close": 21.24, "volume": 869947.0}, {"date": "2023-05-11", "close": 21.21, "volume": 506435.0}, {"date": "2023-05-12", "close": 21.0, "volume": 525569.0}, {"date": "2023-05-15", "close": 21.46, "volume": 827057.0}, {"date": "2023-05-16", "close": 21.13, "volume": 865947.0}, {"date": "2023-05-17", "close": 22.06, "volume": 1309718.0}, {"date": "2023-05-18", "close": 22.44, "volume": 899603.0}, {"date": "2023-05-19", "close": 22.05, "volume": 882902.0}, {"date": "2023-05-22", "close": 22.22, "volume": 886559.0}, {"date": "2023-05-23", "close": 22.19, "volume": 702314.0}, {"date": "2023-05-24", "close": 21.75, "volume": 598003.0}, {"date": "2023-05-25", "close": 22.06, "volume": 659574.0}, {"date": "2023-05-26", "close": 22.1, "volume": 579992.0}, {"date": "2023-05-30", "close": 22.22, "volume": 986846.0}, {"date": "2023-05-31", "close": 21.71, "volume": 1007754.0}, {"date": "2023-06-01", "close": 21.69, "volume": 1058514.0}, {"date": "2023-06-02", "close": 23.01, "volume": 1035894.0}, {"date": "2023-06-05", "close": 22.58, "volume": 790033.0}, {"date": "2023-06-06", "close": 23.28, "volume": 900170.0}, {"date": "2023-06-07", "close": 23.85, "volume": 1049460.0}, {"date": "2023-06-08", "close": 23.43, "volume": 892874.0}, {"date": "2023-06-09", "close": 23.44, "volume": 605879.0}, {"date": "2023-06-12", "close": 23.55, "volume": 679330.0}, {"date": "2023-06-13", "close": 23.92, "volume": 913598.0}, {"date": "2023-06-14", "close": 23.41, "volume": 715816.0}, {"date": "2023-06-15", "close": 23.33, "volume": 720059.0}, {"date": "2023-06-16", "close": 23.0, "volume": 1382088.0}, {"date": "2023-06-20", "close": 22.65, "volume": 823642.0}, {"date": "2023-06-21", "close": 22.72, "volume": 748276.0}, {"date": "2023-06-22", "close": 22.44, "volume": 571881.0}, {"date": "2023-06-23", "close": 22.19, "volume": 1443794.0}, {"date": "2023-06-26", "close": 22.39, "volume": 669552.0}, {"date": "2023-06-27", "close": 22.98, "volume": 646645.0}, {"date": "2023-06-28", "close": 23.14, "volume": 899928.0}, {"date": "2023-06-29", "close": 23.53, "volume": 516680.0}, {"date": "2023-06-30", "close": 23.67, "volume": 625046.0}, {"date": "2023-07-03", "close": 23.89, "volume": 332435.0}, {"date": "2023-07-05", "close": 23.49, "volume": 463841.0}, {"date": "2023-07-06", "close": 23.46, "volume": 562132.0}, {"date": "2023-07-07", "close": 23.78, "volume": 599650.0}, {"date": "2023-07-10", "close": 23.6, "volume": 566982.0}, {"date": "2023-07-11", "close": 23.82, "volume": 595727.0}, {"date": "2023-07-12", "close": 24.07, "volume": 789834.0}, {"date": "2023-07-13", "close": 24.29, "volume": 466178.0}, {"date": "2023-07-14", "close": 24.18, "volume": 462327.0}, {"date": "2023-07-17", "close": 24.47, "volume": 540064.0}, {"date": "2023-07-18", "close": 24.85, "volume": 633398.0}, {"date": "2023-07-19", "close": 25.07, "volume": 466097.0}, {"date": "2023-07-20", "close": 25.25, "volume": 547885.0}, {"date": "2023-07-21", "close": 25.04, "volume": 581233.0}, {"date": "2023-07-24", "close": 25.29, "volume": 607029.0}, {"date": "2023-07-25", "close": 25.13, "volume": 457659.0}, {"date": "2023-07-26", "close": 25.58, "volume": 505019.0}, {"date": "2023-07-27", "close": 25.51, "volume": 519001.0}, {"date": "2023-07-28", "close": 25.54, "volume": 431711.0}, {"date": "2023-07-31", "close": 25.72, "volume": 854212.0}, {"date": "2023-08-01", "close": 24.35, "volume": 1638523.0}, {"date": "2023-08-02", "close": 24.71, "volume": 784385.0}, {"date": "2023-08-03", "close": 24.82, "volume": 929265.0}, {"date": "2023-08-04", "close": 24.76, "volume": 936565.0}, {"date": "2023-08-07", "close": 25.15, "volume": 482898.0}, {"date": "2023-08-08", "close": 24.9, "volume": 457887.0}, {"date": "2023-08-09", "close": 24.5, "volume": 448287.0}, {"date": "2023-08-10", "close": 24.46, "volume": 625193.0}, {"date": "2023-08-11", "close": 24.76, "volume": 472013.0}, {"date": "2023-08-14", "close": 24.48, "volume": 374528.0}, {"date": "2023-08-15", "close": 23.84, "volume": 327680.0}, {"date": "2023-08-16", "close": 23.61, "volume": 405138.0}, {"date": "2023-08-17", "close": 23.39, "volume": 403914.0}, {"date": "2023-08-18", "close": 23.33, "volume": 415487.0}, {"date": "2023-08-21", "close": 23.15, "volume": 357437.0}, {"date": "2023-08-22", "close": 22.74, "volume": 406789.0}, {"date": "2023-08-23", "close": 23.05, "volume": 327070.0}, {"date": "2023-08-24", "close": 23.23, "volume": 363374.0}, {"date": "2023-08-25", "close": 23.13, "volume": 373532.0}, {"date": "2023-08-28", "close": 23.41, "volume": 370902.0}, {"date": "2023-08-29", "close": 23.35, "volume": 490190.0}, {"date": "2023-08-30", "close": 23.33, "volume": 622542.0}, {"date": "2023-08-31", "close": 23.4, "volume": 774624.0}, {"date": "2023-09-01", "close": 23.78, "volume": 342686.0}, {"date": "2023-09-05", "close": 23.27, "volume": 551886.0}, {"date": "2023-09-06", "close": 23.44, "volume": 360344.0}, {"date": "2023-09-07", "close": 23.15, "volume": 544901.0}, {"date": "2023-09-08", "close": 23.15, "volume": 436472.0}, {"date": "2023-09-11", "close": 23.19, "volume": 716167.0}, {"date": "2023-09-12", "close": 23.34, "volume": 1017448.0}, {"date": "2023-09-13", "close": 23.37, "volume": 496492.0}, {"date": "2023-09-14", "close": 23.88, "volume": 574453.0}, {"date": "2023-09-15", "close": 23.86, "volume": 1700464.0}, {"date": "2023-09-18", "close": 23.8, "volume": 775516.0}, {"date": "2023-09-19", "close": 23.91, "volume": 658830.0}, {"date": "2023-09-20", "close": 23.68, "volume": 520595.0}, {"date": "2023-09-21", "close": 23.53, "volume": 575785.0}, {"date": "2023-09-22", "close": 23.87, "volume": 636181.0}, {"date": "2023-09-25", "close": 24.25, "volume": 1374067.0}, {"date": "2023-09-26", "close": 23.79, "volume": 1703738.0}, {"date": "2023-09-27", "close": 23.99, "volume": 919468.0}, {"date": "2023-09-28", "close": 24.01, "volume": 892548.0}, {"date": "2023-09-29", "close": 23.73, "volume": 760146.0}, {"date": "2023-10-02", "close": 23.54, "volume": 546681.0}, {"date": "2023-10-03", "close": 22.86, "volume": 591782.0}, {"date": "2023-10-04", "close": 23.05, "volume": 573384.0}, {"date": "2023-10-05", "close": 23.31, "volume": 711305.0}, {"date": "2023-10-06", "close": 23.61, "volume": 426190.0}, {"date": "2023-10-09", "close": 24.01, "volume": 317269.0}, {"date": "2023-10-10", "close": 23.77, "volume": 563433.0}, {"date": "2023-10-11", "close": 23.9, "volume": 459155.0}, {"date": "2023-10-12", "close": 23.93, "volume": 471371.0}, {"date": "2023-10-13", "close": 23.67, "volume": 510647.0}, {"date": "2023-10-16", "close": 24.18, "volume": 471598.0}, {"date": "2023-10-17", "close": 24.47, "volume": 623679.0}, {"date": "2023-10-18", "close": 24.07, "volume": 542595.0}, {"date": "2023-10-19", "close": 23.66, "volume": 565908.0}, {"date": "2023-10-20", "close": 23.17, "volume": 669492.0}, {"date": "2023-10-23", "close": 22.64, "volume": 889505.0}, {"date": "2023-10-24", "close": 22.73, "volume": 464345.0}, {"date": "2023-10-25", "close": 22.52, "volume": 727646.0}, {"date": "2023-10-26", "close": 22.94, "volume": 1426607.0}, {"date": "2023-10-27", "close": 22.5, "volume": 666296.0}, {"date": "2023-10-30", "close": 22.89, "volume": 475716.0}, {"date": "2023-10-31", "close": 23.18, "volume": 595617.0}, {"date": "2023-11-01", "close": 23.06, "volume": 846709.0}, {"date": "2023-11-02", "close": 24.02, "volume": 804229.0}, {"date": "2023-11-03", "close": 24.52, "volume": 783233.0}, {"date": "2023-11-06", "close": 24.15, "volume": 757713.0}, {"date": "2023-11-07", "close": 24.61, "volume": 1055468.0}, {"date": "2023-11-08", "close": 24.39, "volume": 501042.0}, {"date": "2023-11-09", "close": 24.25, "volume": 532154.0}, {"date": "2023-11-10", "close": 24.48, "volume": 420792.0}, {"date": "2023-11-13", "close": 24.26, "volume": 450516.0}, {"date": "2023-11-14", "close": 25.44, "volume": 800093.0}, {"date": "2023-11-15", "close": 25.33, "volume": 848604.0}, {"date": "2023-11-16", "close": 25.1, "volume": 451303.0}, {"date": "2023-11-17", "close": 25.53, "volume": 631376.0}, {"date": "2023-11-20", "close": 25.58, "volume": 471593.0}, {"date": "2023-11-21", "close": 25.74, "volume": 537240.0}, {"date": "2023-11-22", "close": 26.01, "volume": 595419.0}, {"date": "2023-11-24", "close": 26.22, "volume": 374084.0}, {"date": "2023-11-27", "close": 26.96, "volume": 999644.0}, {"date": "2023-11-28", "close": 26.49, "volume": 819135.0}, {"date": "2023-11-29", "close": 26.21, "volume": 1508882.0}, {"date": "2023-11-30", "close": 26.5, "volume": 2054496.0}, {"date": "2023-12-01", "close": 26.87, "volume": 1177853.0}, {"date": "2023-12-04", "close": 27.02, "volume": 498278.0}, {"date": "2023-12-05", "close": 26.82, "volume": 639290.0}, {"date": "2023-12-06", "close": 26.58, "volume": 623834.0}, {"date": "2023-12-07", "close": 26.34, "volume": 884720.0}, {"date": "2023-12-08", "close": 26.49, "volume": 582665.0}, {"date": "2023-12-11", "close": 26.74, "volume": 685573.0}, {"date": "2023-12-12", "close": 26.74, "volume": 1008064.0}, {"date": "2023-12-13", "close": 27.11, "volume": 918128.0}, {"date": "2023-12-14", "close": 26.69, "volume": 1009802.0}, {"date": "2023-12-15", "close": 26.35, "volume": 1787885.0}, {"date": "2023-12-18", "close": 26.64, "volume": 707205.0}, {"date": "2023-12-19", "close": 27.57, "volume": 1214719.0}, {"date": "2023-12-20", "close": 27.49, "volume": 1305020.0}, {"date": "2023-12-21", "close": 27.95, "volume": 926691.0}, {"date": "2023-12-22", "close": 27.92, "volume": 1021873.0}, {"date": "2023-12-26", "close": 28.1, "volume": 935257.0}, {"date": "2023-12-27", "close": 28.09, "volume": 1050010.0}, {"date": "2023-12-28", "close": 28.16, "volume": 884669.0}, {"date": "2023-12-29", "close": 27.9, "volume": 690420.0}, {"date": "2024-01-02", "close": 28.03, "volume": 568702.0}, {"date": "2024-01-03", "close": 27.3, "volume": 653462.0}, {"date": "2024-01-04", "close": 26.97, "volume": 949649.0}, {"date": "2024-01-05", "close": 27.19, "volume": 733393.0}, {"date": "2024-01-08", "close": 27.28, "volume": 488466.0}, {"date": "2024-01-09", "close": 26.58, "volume": 575711.0}, {"date": "2024-01-10", "close": 26.92, "volume": 565946.0}, {"date": "2024-01-11", "close": 27.01, "volume": 947746.0}, {"date": "2024-01-12", "close": 27.11, "volume": 681740.0}, {"date": "2024-01-16", "close": 26.86, "volume": 627806.0}, {"date": "2024-01-17", "close": 26.77, "volume": 745879.0}, {"date": "2024-01-18", "close": 26.99, "volume": 394794.0}, {"date": "2024-01-19", "close": 27.38, "volume": 559877.0}, {"date": "2024-01-22", "close": 27.83, "volume": 448162.0}, {"date": "2024-01-23", "close": 27.5, "volume": 712866.0}, {"date": "2024-01-24", "close": 27.48, "volume": 678584.0}, {"date": "2024-01-25", "close": 27.89, "volume": 557217.0}, {"date": "2024-01-26", "close": 27.95, "volume": 468898.0}, {"date": "2024-01-29", "close": 27.71, "volume": 733023.0}, {"date": "2024-01-30", "close": 27.83, "volume": 493189.0}, {"date": "2024-01-31", "close": 27.18, "volume": 807181.0}, {"date": "2024-02-01", "close": 26.64, "volume": 863176.0}, {"date": "2024-02-02", "close": 26.63, "volume": 519915.0}, {"date": "2024-02-05", "close": 26.56, "volume": 729017.0}, {"date": "2024-02-06", "close": 26.7, "volume": 977308.0}, {"date": "2024-02-07", "close": 27.46, "volume": 1652404.0}, {"date": "2024-02-08", "close": 26.85, "volume": 1077189.0}, {"date": "2024-02-09", "close": 27.23, "volume": 823764.0}, {"date": "2024-02-12", "close": 27.39, "volume": 816575.0}, {"date": "2024-02-13", "close": 26.63, "volume": 894039.0}, {"date": "2024-02-14", "close": 26.61, "volume": 1091743.0}, {"date": "2024-02-15", "close": 27.48, "volume": 916234.0}, {"date": "2024-02-16", "close": 26.99, "volume": 656832.0}, {"date": "2024-02-20", "close": 26.77, "volume": 528096.0}, {"date": "2024-02-21", "close": 26.8, "volume": 794024.0}, {"date": "2024-02-22", "close": 26.84, "volume": 607193.0}, {"date": "2024-02-23", "close": 26.99, "volume": 495800.0}, {"date": "2024-02-26", "close": 26.58, "volume": 459818.0}, {"date": "2024-02-27", "close": 26.71, "volume": 568391.0}, {"date": "2024-02-28", "close": 26.71, "volume": 565425.0}, {"date": "2024-02-29", "close": 26.69, "volume": 1709289.0}, {"date": "2024-03-01", "close": 26.97, "volume": 530083.0}, {"date": "2024-03-04", "close": 26.71, "volume": 663951.0}, {"date": "2024-03-05", "close": 26.84, "volume": 561196.0}, {"date": "2024-03-06", "close": 26.85, "volume": 974313.0}, {"date": "2024-03-07", "close": 26.68, "volume": 828936.0}, {"date": "2024-03-08", "close": 26.77, "volume": 555132.0}, {"date": "2024-03-11", "close": 26.83, "volume": 455570.0}, {"date": "2024-03-12", "close": 26.71, "volume": 966002.0}, {"date": "2024-03-13", "close": 26.8, "volume": 585790.0}, {"date": "2024-03-14", "close": 26.32, "volume": 797315.0}, {"date": "2024-03-15", "close": 26.49, "volume": 1793352.0}, {"date": "2024-03-18", "close": 26.33, "volume": 1084883.0}, {"date": "2024-03-19", "close": 26.73, "volume": 712530.0}, {"date": "2024-03-20", "close": 27.08, "volume": 640214.0}, {"date": "2024-03-21", "close": 27.16, "volume": 869257.0}, {"date": "2024-03-22", "close": 26.55, "volume": 716247.0}, {"date": "2024-03-25", "close": 26.86, "volume": 624714.0}, {"date": "2024-03-26", "close": 26.96, "volume": 541132.0}, {"date": "2024-03-27", "close": 27.4, "volume": 976758.0}, {"date": "2024-03-28", "close": 27.48, "volume": 898960.0}, {"date": "2024-04-01", "close": 27.2, "volume": 471494.0}, {"date": "2024-04-02", "close": 26.91, "volume": 668713.0}, {"date": "2024-04-03", "close": 26.93, "volume": 534278.0}, {"date": "2024-04-04", "close": 26.76, "volume": 592969.0}, {"date": "2024-04-05", "close": 26.84, "volume": 655905.0}, {"date": "2024-04-08", "close": 27.08, "volume": 608564.0}, {"date": "2024-04-09", "close": 26.74, "volume": 447734.0}, {"date": "2024-04-10", "close": 26.05, "volume": 632704.0}, {"date": "2024-04-11", "close": 25.16, "volume": 1574125.0}, {"date": "2024-04-12", "close": 25.42, "volume": 702919.0}, {"date": "2024-04-15", "close": 25.21, "volume": 587781.0}, {"date": "2024-04-16", "close": 25.61, "volume": 1366315.0}, {"date": "2024-04-17", "close": 25.12, "volume": 738068.0}, {"date": "2024-04-18", "close": 25.69, "volume": 1218371.0}, {"date": "2024-04-19", "close": 26.19, "volume": 830103.0}, {"date": "2024-04-22", "close": 26.43, "volume": 669573.0}, {"date": "2024-04-23", "close": 26.61, "volume": 900911.0}, {"date": "2024-04-24", "close": 26.89, "volume": 663088.0}, {"date": "2024-04-25", "close": 26.45, "volume": 492328.0}, {"date": "2024-04-26", "close": 26.4, "volume": 550720.0}, {"date": "2024-04-29", "close": 26.89, "volume": 1070496.0}, {"date": "2024-04-30", "close": 26.33, "volume": 1103239.0}, {"date": "2024-05-01", "close": 26.71, "volume": 751763.0}, {"date": "2024-05-02", "close": 27.17, "volume": 772994.0}, {"date": "2024-05-03", "close": 27.11, "volume": 579071.0}, {"date": "2024-05-06", "close": 27.7, "volume": 781428.0}, {"date": "2024-05-07", "close": 27.61, "volume": 953446.0}, {"date": "2024-05-08", "close": 27.64, "volume": 793508.0}, {"date": "2024-05-09", "close": 28.19, "volume": 664743.0}, {"date": "2024-05-10", "close": 28.26, "volume": 502740.0}, {"date": "2024-05-13", "close": 28.15, "volume": 665430.0}, {"date": "2024-05-14", "close": 28.28, "volume": 513555.0}, {"date": "2024-05-15", "close": 28.41, "volume": 486381.0}, {"date": "2024-05-16", "close": 28.81, "volume": 447537.0}, {"date": "2024-05-17", "close": 28.9, "volume": 646951.0}, {"date": "2024-05-20", "close": 28.45, "volume": 696006.0}, {"date": "2024-05-21", "close": 28.62, "volume": 462753.0}, {"date": "2024-05-22", "close": 28.51, "volume": 580495.0}, {"date": "2024-05-23", "close": 28.08, "volume": 595183.0}, {"date": "2024-05-24", "close": 28.42, "volume": 462258.0}, {"date": "2024-05-28", "close": 28.06, "volume": 604188.0}, {"date": "2024-05-29", "close": 27.61, "volume": 945683.0}, {"date": "2024-05-30", "close": 28.09, "volume": 589937.0}, {"date": "2024-05-31", "close": 28.69, "volume": 1152153.0}, {"date": "2024-06-03", "close": 28.58, "volume": 632222.0}, {"date": "2024-06-04", "close": 28.26, "volume": 1272871.0}, {"date": "2024-06-05", "close": 28.19, "volume": 636539.0}, {"date": "2024-06-06", "close": 27.87, "volume": 1076964.0}, {"date": "2024-06-07", "close": 27.61, "volume": 648945.0}, {"date": "2024-06-10", "close": 27.18, "volume": 676378.0}, {"date": "2024-06-11", "close": 26.77, "volume": 948556.0}, {"date": "2024-06-12", "close": 27.28, "volume": 1057301.0}, {"date": "2024-06-13", "close": 26.84, "volume": 714382.0}, {"date": "2024-06-14", "close": 26.59, "volume": 1213570.0}, {"date": "2024-06-17", "close": 27.26, "volume": 510492.0}, {"date": "2024-06-18", "close": 27.18, "volume": 698548.0}, {"date": "2024-06-20", "close": 27.43, "volume": 675784.0}, {"date": "2024-06-21", "close": 27.56, "volume": 1214338.0}, {"date": "2024-06-24", "close": 28.13, "volume": 652930.0}, {"date": "2024-06-25", "close": 27.66, "volume": 490459.0}, {"date": "2024-06-26", "close": 27.41, "volume": 535142.0}, {"date": "2024-06-27", "close": 27.56, "volume": 362624.0}, {"date": "2024-06-28", "close": 27.72, "volume": 1486417.0}, {"date": "2024-07-01", "close": 27.72, "volume": 821873.0}, {"date": "2024-07-02", "close": 28.13, "volume": 478101.0}, {"date": "2024-07-03", "close": 27.88, "volume": 278161.0}, {"date": "2024-07-05", "close": 27.71, "volume": 400153.0}, {"date": "2024-07-08", "close": 27.75, "volume": 747258.0}, {"date": "2024-07-09", "close": 27.95, "volume": 701551.0}, {"date": "2024-07-10", "close": 28.23, "volume": 520097.0}, {"date": "2024-07-11", "close": 28.88, "volume": 739662.0}, {"date": "2024-07-12", "close": 29.08, "volume": 726182.0}, {"date": "2024-07-15", "close": 29.39, "volume": 793739.0}, {"date": "2024-07-16", "close": 30.29, "volume": 912952.0}, {"date": "2024-07-17", "close": 30.12, "volume": 876465.0}, {"date": "2024-07-18", "close": 29.82, "volume": 588715.0}, {"date": "2024-07-19", "close": 29.74, "volume": 635591.0}, {"date": "2024-07-22", "close": 30.44, "volume": 645498.0}, {"date": "2024-07-23", "close": 30.77, "volume": 699823.0}, {"date": "2024-07-24", "close": 30.33, "volume": 578928.0}, {"date": "2024-07-25", "close": 30.75, "volume": 720532.0}, {"date": "2024-07-26", "close": 31.17, "volume": 463241.0}, {"date": "2024-07-29", "close": 31.0, "volume": 686800.0}, {"date": "2024-07-30", "close": 34.32, "volume": 1374021.0}, {"date": "2024-07-31", "close": 34.86, "volume": 1045640.0}, {"date": "2024-08-01", "close": 33.79, "volume": 1384793.0}, {"date": "2024-08-02", "close": 32.44, "volume": 1184214.0}, {"date": "2024-08-05", "close": 31.64, "volume": 782829.0}, {"date": "2024-08-06", "close": 31.27, "volume": 1580950.0}, {"date": "2024-08-07", "close": 31.15, "volume": 1089619.0}, {"date": "2024-08-08", "close": 31.51, "volume": 1184430.0}, {"date": "2024-08-09", "close": 31.67, "volume": 490259.0}, {"date": "2024-08-12", "close": 31.44, "volume": 582314.0}, {"date": "2024-08-13", "close": 31.49, "volume": 493004.0}, {"date": "2024-08-14", "close": 32.08, "volume": 669839.0}, {"date": "2024-08-15", "close": 32.5, "volume": 576815.0}, {"date": "2024-08-16", "close": 33.13, "volume": 559833.0}, {"date": "2024-08-19", "close": 33.18, "volume": 458707.0}, {"date": "2024-08-20", "close": 32.55, "volume": 574697.0}, {"date": "2024-08-21", "close": 32.6, "volume": 526190.0}, {"date": "2024-08-22", "close": 32.79, "volume": 419083.0}, {"date": "2024-08-23", "close": 33.87, "volume": 706106.0}, {"date": "2024-08-26", "close": 33.84, "volume": 695032.0}, {"date": "2024-08-27", "close": 33.85, "volume": 429463.0}, {"date": "2024-08-28", "close": 34.38, "volume": 602489.0}, {"date": "2024-08-29", "close": 34.64, "volume": 502914.0}, {"date": "2024-08-30", "close": 34.92, "volume": 1558341.0}, {"date": "2024-09-03", "close": 34.55, "volume": 1044065.0}, {"date": "2024-09-04", "close": 34.48, "volume": 544074.0}, {"date": "2024-09-05", "close": 34.25, "volume": 638555.0}, {"date": "2024-09-06", "close": 32.93, "volume": 674412.0}, {"date": "2024-09-09", "close": 32.61, "volume": 932420.0}, {"date": "2024-09-10", "close": 32.43, "volume": 921329.0}, {"date": "2024-09-11", "close": 32.11, "volume": 896070.0}, {"date": "2024-09-12", "close": 32.65, "volume": 741748.0}, {"date": "2024-09-13", "close": 33.05, "volume": 455770.0}, {"date": "2024-09-16", "close": 33.96, "volume": 785269.0}, {"date": "2024-09-17", "close": 34.5, "volume": 581676.0}, {"date": "2024-09-18", "close": 34.79, "volume": 646207.0}, {"date": "2024-09-19", "close": 35.42, "volume": 1623834.0}, {"date": "2024-09-20", "close": 35.35, "volume": 2583088.0}, {"date": "2024-09-23", "close": 35.13, "volume": 888401.0}, {"date": "2024-09-24", "close": 34.67, "volume": 575496.0}, {"date": "2024-09-25", "close": 34.52, "volume": 756266.0}, {"date": "2024-09-26", "close": 34.46, "volume": 528353.0}, {"date": "2024-09-27", "close": 34.26, "volume": 809462.0}, {"date": "2024-09-30", "close": 35.1, "volume": 751481.0}, {"date": "2024-10-01", "close": 34.36, "volume": 498401.0}, {"date": "2024-10-02", "close": 34.63, "volume": 451341.0}, {"date": "2024-10-03", "close": 34.4, "volume": 438433.0}, {"date": "2024-10-04", "close": 34.97, "volume": 519442.0}, {"date": "2024-10-07", "close": 34.0, "volume": 660741.0}, {"date": "2024-10-08", "close": 34.14, "volume": 854635.0}, {"date": "2024-10-09", "close": 34.35, "volume": 821347.0}, {"date": "2024-10-10", "close": 34.24, "volume": 836444.0}, {"date": "2024-10-11", "close": 35.0, "volume": 669759.0}, {"date": "2024-10-14", "close": 35.39, "volume": 406255.0}, {"date": "2024-10-15", "close": 35.81, "volume": 457988.0}, {"date": "2024-10-16", "close": 36.26, "volume": 403932.0}, {"date": "2024-10-17", "close": 36.51, "volume": 413542.0}, {"date": "2024-10-18", "close": 36.07, "volume": 489641.0}, {"date": "2024-10-21", "close": 35.23, "volume": 691257.0}, {"date": "2024-10-22", "close": 35.25, "volume": 650362.0}, {"date": "2024-10-23", "close": 35.1, "volume": 547320.0}, {"date": "2024-10-24", "close": 34.83, "volume": 461317.0}, {"date": "2024-10-25", "close": 34.27, "volume": 380864.0}, {"date": "2024-10-28", "close": 34.75, "volume": 649768.0}, {"date": "2024-10-29", "close": 34.68, "volume": 613269.0}, {"date": "2024-10-30", "close": 35.06, "volume": 330515.0}, {"date": "2024-10-31", "close": 34.4, "volume": 781470.0}, {"date": "2024-11-01", "close": 35.92, "volume": 1066339.0}, {"date": "2024-11-04", "close": 35.75, "volume": 803465.0}, {"date": "2024-11-05", "close": 35.83, "volume": 649499.0}, {"date": "2024-11-06", "close": 39.69, "volume": 1131519.0}, {"date": "2024-11-07", "close": 38.52, "volume": 1058563.0}, {"date": "2024-11-08", "close": 38.82, "volume": 572360.0}, {"date": "2024-11-11", "close": 39.99, "volume": 619928.0}, {"date": "2024-11-12", "close": 39.6, "volume": 607555.0}, {"date": "2024-11-13", "close": 39.26, "volume": 712131.0}, {"date": "2024-11-14", "close": 39.05, "volume": 693866.0}, {"date": "2024-11-15", "close": 38.95, "volume": 500790.0}, {"date": "2024-11-18", "close": 38.95, "volume": 546557.0}, {"date": "2024-11-19", "close": 38.96, "volume": 581632.0}, {"date": "2024-11-20", "close": 38.83, "volume": 549235.0}, {"date": "2024-11-21", "close": 39.38, "volume": 452638.0}, {"date": "2024-11-22", "close": 39.91, "volume": 509230.0}, {"date": "2024-11-25", "close": 40.33, "volume": 1021232.0}, {"date": "2024-11-26", "close": 40.5, "volume": 607429.0}, {"date": "2024-11-27", "close": 40.16, "volume": 349878.0}, {"date": "2024-11-29", "close": 39.9, "volume": 278003.0}, {"date": "2024-12-02", "close": 39.36, "volume": 1374727.0}, {"date": "2024-12-03", "close": 39.2, "volume": 695878.0}, {"date": "2024-12-04", "close": 39.29, "volume": 569251.0}, {"date": "2024-12-05", "close": 39.33, "volume": 659272.0}, {"date": "2024-12-06", "close": 38.97, "volume": 493578.0}, {"date": "2024-12-09", "close": 38.55, "volume": 565788.0}, {"date": "2024-12-10", "close": 37.8, "volume": 817904.0}, {"date": "2024-12-11", "close": 38.22, "volume": 916848.0}, {"date": "2024-12-12", "close": 38.1, "volume": 576531.0}, {"date": "2024-12-13", "close": 38.03, "volume": 444454.0}, {"date": "2024-12-16", "close": 38.28, "volume": 654715.0}, {"date": "2024-12-17", "close": 37.52, "volume": 957870.0}, {"date": "2024-12-18", "close": 35.76, "volume": 900644.0}, {"date": "2024-12-19", "close": 36.02, "volume": 652047.0}, {"date": "2024-12-20", "close": 36.78, "volume": 1833632.0}, {"date": "2024-12-23", "close": 36.97, "volume": 425562.0}, {"date": "2024-12-24", "close": 37.13, "volume": 360625.0}, {"date": "2024-12-26", "close": 37.67, "volume": 299174.0}, {"date": "2024-12-27", "close": 37.29, "volume": 349621.0}, {"date": "2024-12-30", "close": 37.17, "volume": 424192.0}, {"date": "2024-12-31", "close": 37.21, "volume": 443898.0}, {"date": "2025-01-02", "close": 37.14, "volume": 436587.0}, {"date": "2025-01-03", "close": 37.55, "volume": 431904.0}, {"date": "2025-01-06", "close": 37.27, "volume": 429490.0}, {"date": "2025-01-07", "close": 37.03, "volume": 611389.0}, {"date": "2025-01-08", "close": 37.13, "volume": 544086.0}, {"date": "2025-01-10", "close": 35.99, "volume": 451401.0}, {"date": "2025-01-13", "close": 36.51, "volume": 530260.0}, {"date": "2025-01-14", "close": 37.61, "volume": 510334.0}, {"date": "2025-01-15", "close": 38.28, "volume": 400591.0}, {"date": "2025-01-16", "close": 38.57, "volume": 442410.0}, {"date": "2025-01-17", "close": 38.78, "volume": 356784.0}, {"date": "2025-01-21", "close": 39.28, "volume": 394898.0}, {"date": "2025-01-22", "close": 39.07, "volume": 444926.0}, {"date": "2025-01-23", "close": 38.84, "volume": 503641.0}, {"date": "2025-01-24", "close": 38.86, "volume": 444509.0}, {"date": "2025-01-27", "close": 39.4, "volume": 410516.0}, {"date": "2025-01-28", "close": 39.79, "volume": 361637.0}, {"date": "2025-01-29", "close": 39.92, "volume": 347592.0}, {"date": "2025-01-30", "close": 40.14, "volume": 492038.0}, {"date": "2025-01-31", "close": 39.94, "volume": 553362.0}, {"date": "2025-02-03", "close": 39.4, "volume": 604071.0}, {"date": "2025-02-04", "close": 39.39, "volume": 484121.0}, {"date": "2025-02-05", "close": 40.06, "volume": 645784.0}, {"date": "2025-02-06", "close": 40.02, "volume": 579546.0}, {"date": "2025-02-07", "close": 41.08, "volume": 864024.0}, {"date": "2025-02-10", "close": 41.16, "volume": 707432.0}, {"date": "2025-02-11", "close": 40.99, "volume": 694938.0}, {"date": "2025-02-12", "close": 40.59, "volume": 560544.0}, {"date": "2025-02-13", "close": 41.5, "volume": 707482.0}, {"date": "2025-02-14", "close": 41.42, "volume": 837643.0}, {"date": "2025-02-18", "close": 41.69, "volume": 738855.0}, {"date": "2025-02-19", "close": 41.5, "volume": 587941.0}, {"date": "2025-02-20", "close": 40.61, "volume": 552220.0}, {"date": "2025-02-21", "close": 39.79, "volume": 602244.0}, {"date": "2025-02-24", "close": 40.14, "volume": 682774.0}, {"date": "2025-02-25", "close": 40.24, "volume": 677369.0}, {"date": "2025-02-26", "close": 40.86, "volume": 681290.0}, {"date": "2025-02-27", "close": 41.27, "volume": 615341.0}, {"date": "2025-02-28", "close": 41.69, "volume": 768233.0}, {"date": "2025-03-03", "close": 41.72, "volume": 770494.0}, {"date": "2025-03-04", "close": 40.16, "volume": 763258.0}, {"date": "2025-03-05", "close": 40.74, "volume": 857293.0}, {"date": "2025-03-06", "close": 39.7, "volume": 607057.0}, {"date": "2025-03-07", "close": 39.62, "volume": 612872.0}, {"date": "2025-03-10", "close": 38.61, "volume": 677622.0}, {"date": "2025-03-11", "close": 38.92, "volume": 742981.0}, {"date": "2025-03-12", "close": 39.1, "volume": 553759.0}, {"date": "2025-03-13", "close": 38.79, "volume": 425532.0}, {"date": "2025-03-14", "close": 40.05, "volume": 499298.0}, {"date": "2025-03-17", "close": 41.37, "volume": 926933.0}, {"date": "2025-03-18", "close": 40.73, "volume": 948180.0}, {"date": "2025-03-19", "close": 41.27, "volume": 943557.0}, {"date": "2025-03-20", "close": 41.22, "volume": 649240.0}, {"date": "2025-03-21", "close": 40.99, "volume": 3744543.0}, {"date": "2025-03-24", "close": 42.21, "volume": 741917.0}, {"date": "2025-03-25", "close": 42.26, "volume": 632553.0}, {"date": "2025-03-26", "close": 42.34, "volume": 666120.0}, {"date": "2025-03-27", "close": 42.27, "volume": 561231.0}, {"date": "2025-03-28", "close": 41.48, "volume": 704562.0}, {"date": "2025-03-31", "close": 41.65, "volume": 891113.0}, {"date": "2025-04-01", "close": 41.98, "volume": 705072.0}, {"date": "2025-04-02", "close": 42.37, "volume": 505908.0}, {"date": "2025-04-03", "close": 39.56, "volume": 657198.0}, {"date": "2025-04-04", "close": 36.8, "volume": 1226053.0}, {"date": "2025-04-07", "close": 36.2, "volume": 1302181.0}, {"date": "2025-04-08", "close": 36.12, "volume": 964209.0}, {"date": "2025-04-09", "close": 39.5, "volume": 1074290.0}, {"date": "2025-04-10", "close": 36.51, "volume": 1244580.0}, {"date": "2025-04-11", "close": 36.79, "volume": 820900.0}, {"date": "2025-04-14", "close": 37.85, "volume": 672260.0}, {"date": "2025-04-15", "close": 38.16, "volume": 521915.0}, {"date": "2025-04-16", "close": 38.08, "volume": 567260.0}, {"date": "2025-04-17", "close": 38.28, "volume": 602211.0}, {"date": "2025-04-21", "close": 37.16, "volume": 471911.0}, {"date": "2025-04-22", "close": 38.63, "volume": 454827.0}, {"date": "2025-04-23", "close": 39.17, "volume": 534075.0}, {"date": "2025-04-24", "close": 39.76, "volume": 501508.0}, {"date": "2025-04-25", "close": 39.58, "volume": 451280.0}, {"date": "2025-04-28", "close": 39.92, "volume": 689787.0}, {"date": "2025-04-29", "close": 38.01, "volume": 1868296.0}, {"date": "2025-04-30", "close": 37.94, "volume": 1276793.0}, {"date": "2025-05-01", "close": 37.12, "volume": 1209336.0}, {"date": "2025-05-02", "close": 38.19, "volume": 732305.0}, {"date": "2025-05-05", "close": 37.35, "volume": 854089.0}, {"date": "2025-05-06", "close": 37.48, "volume": 512911.0}, {"date": "2025-05-07", "close": 37.73, "volume": 732326.0}, {"date": "2025-05-08", "close": 37.69, "volume": 753758.0}, {"date": "2025-05-09", "close": 37.79, "volume": 738303.0}, {"date": "2025-05-12", "close": 38.63, "volume": 767977.0}, {"date": "2025-05-13", "close": 38.66, "volume": 567771.0}, {"date": "2025-05-14", "close": 38.45, "volume": 652736.0}, {"date": "2025-05-15", "close": 38.75, "volume": 546307.0}, {"date": "2025-05-16", "close": 38.67, "volume": 612341.0}, {"date": "2025-05-19", "close": 38.77, "volume": 537302.0}, {"date": "2025-05-20", "close": 39.23, "volume": 858589.0}, {"date": "2025-05-21", "close": 37.78, "volume": 532652.0}, {"date": "2025-05-22", "close": 37.27, "volume": 678413.0}, {"date": "2025-05-23", "close": 37.14, "volume": 498753.0}, {"date": "2025-05-27", "close": 38.18, "volume": 612760.0}, {"date": "2025-05-28", "close": 37.45, "volume": 604033.0}, {"date": "2025-05-29", "close": 38.09, "volume": 454375.0}, {"date": "2025-05-30", "close": 37.96, "volume": 615966.0}, {"date": "2025-06-02", "close": 37.9, "volume": 623478.0}, {"date": "2025-06-03", "close": 38.2, "volume": 509467.0}, {"date": "2025-06-04", "close": 37.65, "volume": 372342.0}, {"date": "2025-06-05", "close": 37.86, "volume": 581074.0}, {"date": "2025-06-06", "close": 38.62, "volume": 420982.0}, {"date": "2025-06-09", "close": 38.17, "volume": 718715.0}, {"date": "2025-06-10", "close": 37.91, "volume": 620367.0}, {"date": "2025-06-11", "close": 37.49, "volume": 1017433.0}, {"date": "2025-06-12", "close": 37.66, "volume": 559981.0}, {"date": "2025-06-13", "close": 36.88, "volume": 622231.0}, {"date": "2025-06-16", "close": 37.17, "volume": 723541.0}, {"date": "2025-06-17", "close": 36.91, "volume": 761590.0}, {"date": "2025-06-18", "close": 37.06, "volume": 770044.0}, {"date": "2025-06-20", "close": 37.51, "volume": 2248601.0}, {"date": "2025-06-23", "close": 38.18, "volume": 667155.0}, {"date": "2025-06-24", "close": 37.67, "volume": 720747.0}, {"date": "2025-06-25", "close": 37.46, "volume": 712570.0}, {"date": "2025-06-26", "close": 38.31, "volume": 512758.0}, {"date": "2025-06-27", "close": 38.45, "volume": 967697.0}, {"date": "2025-06-30", "close": 38.58, "volume": 712754.0}, {"date": "2025-07-01", "close": 38.72, "volume": 744555.0}, {"date": "2025-07-02", "close": 37.86, "volume": 794496.0}, {"date": "2025-07-03", "close": 38.27, "volume": 418197.0}, {"date": "2025-07-07", "close": 37.49, "volume": 601987.0}, {"date": "2025-07-08", "close": 37.54, "volume": 912197.0}, {"date": "2025-07-09", "close": 36.75, "volume": 631787.0}, {"date": "2025-07-10", "close": 36.94, "volume": 827844.0}, {"date": "2025-07-11", "close": 36.33, "volume": 513214.0}, {"date": "2025-07-14", "close": 37.08, "volume": 757789.0}, {"date": "2025-07-15", "close": 36.15, "volume": 752863.0}, {"date": "2025-07-16", "close": 36.69, "volume": 683152.0}, {"date": "2025-07-17", "close": 37.6, "volume": 930185.0}, {"date": "2025-07-18", "close": 37.69, "volume": 678408.0}, {"date": "2025-07-21", "close": 37.14, "volume": 605768.0}, {"date": "2025-07-22", "close": 37.62, "volume": 748112.0}, {"date": "2025-07-23", "close": 37.51, "volume": 753534.0}, {"date": "2025-07-24", "close": 37.37, "volume": 802196.0}, {"date": "2025-07-25", "close": 37.82, "volume": 658913.0}, {"date": "2025-07-28", "close": 37.58, "volume": 1049035.0}, {"date": "2025-07-29", "close": 36.98, "volume": 1764194.0}, {"date": "2025-07-30", "close": 36.06, "volume": 1177790.0}, {"date": "2025-07-31", "close": 36.84, "volume": 1026808.0}, {"date": "2025-08-01", "close": 35.49, "volume": 811412.0}, {"date": "2025-08-04", "close": 35.84, "volume": 670906.0}, {"date": "2025-08-05", "close": 36.24, "volume": 693487.0}, {"date": "2025-08-06", "close": 36.88, "volume": 665653.0}, {"date": "2025-08-07", "close": 35.94, "volume": 440845.0}, {"date": "2025-08-08", "close": 36.5, "volume": 595172.0}, {"date": "2025-08-11", "close": 37.03, "volume": 545422.0}, {"date": "2025-08-12", "close": 37.72, "volume": 498178.0}, {"date": "2025-08-13", "close": 38.31, "volume": 673583.0}, {"date": "2025-08-14", "close": 38.08, "volume": 455217.0}, {"date": "2025-08-15", "close": 37.62, "volume": 643942.0}, {"date": "2025-08-18", "close": 37.77, "volume": 613700.0}, {"date": "2025-08-19", "close": 37.92, "volume": 502819.0}, {"date": "2025-08-20", "close": 38.7, "volume": 986239.0}, {"date": "2025-08-21", "close": 38.67, "volume": 644089.0}, {"date": "2025-08-22", "close": 39.62, "volume": 658291.0}, {"date": "2025-08-25", "close": 39.0, "volume": 491886.0}, {"date": "2025-08-26", "close": 39.25, "volume": 880880.0}, {"date": "2025-08-27", "close": 39.61, "volume": 602246.0}, {"date": "2025-08-28", "close": 39.42, "volume": 409867.0}, {"date": "2025-08-29", "close": 39.47, "volume": 733875.0}, {"date": "2025-09-02", "close": 39.14, "volume": 496047.0}, {"date": "2025-09-03", "close": 39.79, "volume": 679911.0}, {"date": "2025-09-04", "close": 40.41, "volume": 700835.0}, {"date": "2025-09-05", "close": 39.74, "volume": 617872.0}, {"date": "2025-09-08", "close": 39.71, "volume": 623094.0}, {"date": "2025-09-09", "close": 39.36, "volume": 668114.0}, {"date": "2025-09-10", "close": 39.23, "volume": 601978.0}, {"date": "2025-09-11", "close": 39.56, "volume": 763356.0}, {"date": "2025-09-12", "close": 39.25, "volume": 749509.0}, {"date": "2025-09-15", "close": 39.4, "volume": 677455.0}, {"date": "2025-09-16", "close": 38.52, "volume": 799345.0}, {"date": "2025-09-17", "close": 39.03, "volume": 879661.0}, {"date": "2025-09-18", "close": 39.58, "volume": 941434.0}, {"date": "2025-09-19", "close": 39.6, "volume": 3887737.0}, {"date": "2025-09-22", "close": 39.8, "volume": 1019694.0}, {"date": "2025-09-23", "close": 39.68, "volume": 798185.0}, {"date": "2025-09-24", "close": 39.42, "volume": 889556.0}, {"date": "2025-09-25", "close": 39.37, "volume": 620229.0}, {"date": "2025-09-26", "close": 40.07, "volume": 514029.0}, {"date": "2025-09-29", "close": 39.52, "volume": 518992.0}, {"date": "2025-09-30", "close": 39.55, "volume": 637102.0}, {"date": "2025-10-01", "close": 39.16, "volume": 592388.0}, {"date": "2025-10-02", "close": 39.22, "volume": 430991.0}, {"date": "2025-10-03", "close": 39.58, "volume": 424239.0}, {"date": "2025-10-06", "close": 39.59, "volume": 426006.0}, {"date": "2025-10-07", "close": 39.82, "volume": 679107.0}, {"date": "2025-10-08", "close": 39.97, "volume": 515439.0}, {"date": "2025-10-09", "close": 40.1, "volume": 498513.0}, {"date": "2025-10-10", "close": 39.28, "volume": 773812.0}, {"date": "2025-10-13", "close": 39.4, "volume": 379146.0}, {"date": "2025-10-14", "close": 40.07, "volume": 468338.0}, {"date": "2025-10-15", "close": 39.45, "volume": 471380.0}, {"date": "2025-10-16", "close": 38.49, "volume": 483499.0}, {"date": "2025-10-17", "close": 38.96, "volume": 549968.0}, {"date": "2025-10-20", "close": 39.5, "volume": 302943.0}, {"date": "2025-10-21", "close": 39.61, "volume": 355637.0}, {"date": "2025-10-22", "close": 39.51, "volume": 618304.0}, {"date": "2025-10-23", "close": 39.83, "volume": 395955.0}, {"date": "2025-10-24", "close": 40.12, "volume": 552940.0}, {"date": "2025-10-27", "close": 40.18, "volume": 460866.0}, {"date": "2025-10-28", "close": 40.23, "volume": 527943.0}, {"date": "2025-10-29", "close": 39.87, "volume": 609053.0}, {"date": "2025-10-30", "close": 39.91, "volume": 478162.0}, {"date": "2025-10-31", "close": 40.02, "volume": 560204.0}, {"date": "2025-11-03", "close": 39.59, "volume": 583985.0}, {"date": "2025-11-04", "close": 41.31, "volume": 880456.0}, {"date": "2025-11-05", "close": 40.33, "volume": 732489.0}, {"date": "2025-11-06", "close": 40.49, "volume": 756206.0}, {"date": "2025-11-07", "close": 41.25, "volume": 930020.0}, {"date": "2025-11-10", "close": 40.91, "volume": 586608.0}, {"date": "2025-11-11", "close": 40.99, "volume": 470098.0}, {"date": "2025-11-12", "close": 41.64, "volume": 636267.0}, {"date": "2025-11-13", "close": 41.41, "volume": 579678.0}, {"date": "2025-11-14", "close": 41.21, "volume": 488401.0}, {"date": "2025-11-17", "close": 39.73, "volume": 444703.0}, {"date": "2025-11-18", "close": 40.11, "volume": 516725.0}, {"date": "2025-11-19", "close": 39.67, "volume": 578390.0}, {"date": "2025-11-20", "close": 39.77, "volume": 605520.0}, {"date": "2025-11-21", "close": 40.45, "volume": 829573.0}, {"date": "2025-11-24", "close": 40.83, "volume": 807514.0}, {"date": "2025-11-25", "close": 41.18, "volume": 913780.0}, {"date": "2025-11-26", "close": 41.18, "volume": 536506.0}, {"date": "2025-11-28", "close": 40.93, "volume": 268213.0}, {"date": "2025-12-01", "close": 40.78, "volume": 430218.0}, {"date": "2025-12-02", "close": 40.09, "volume": 595812.0}, {"date": "2025-12-03", "close": 40.55, "volume": 671362.0}, {"date": "2025-12-04", "close": 40.29, "volume": 519897.0}, {"date": "2025-12-05", "close": 40.18, "volume": 687248.0}, {"date": "2025-12-08", "close": 39.96, "volume": 731425.0}, {"date": "2025-12-09", "close": 40.03, "volume": 853157.0}, {"date": "2025-12-10", "close": 40.83, "volume": 1160025.0}, {"date": "2025-12-11", "close": 41.14, "volume": 697414.0}, {"date": "2025-12-12", "close": 41.24, "volume": 771775.0}, {"date": "2025-12-15", "close": 42.87, "volume": 2155793.0}, {"date": "2025-12-16", "close": 42.88, "volume": 1192804.0}, {"date": "2025-12-17", "close": 43.07, "volume": 768830.0}, {"date": "2025-12-18", "close": 43.19, "volume": 648725.0}, {"date": "2025-12-19", "close": 43.55, "volume": 1536330.0}, {"date": "2025-12-22", "close": 43.48, "volume": 566443.0}, {"date": "2025-12-23", "close": 43.57, "volume": 589563.0}, {"date": "2025-12-24", "close": 43.6, "volume": 289491.0}, {"date": "2025-12-26", "close": 43.29, "volume": 387565.0}, {"date": "2025-12-29", "close": 42.84, "volume": 584870.0}, {"date": "2025-12-30", "close": 42.79, "volume": 438365.0}, {"date": "2025-12-31", "close": 42.47, "volume": 399808.0}, {"date": "2026-01-02", "close": 42.2, "volume": 583533.0}, {"date": "2026-01-05", "close": 43.08, "volume": 496962.0}, {"date": "2026-01-06", "close": 43.31, "volume": 607188.0}, {"date": "2026-01-07", "close": 43.31, "volume": 473575.0}, {"date": "2026-01-08", "close": 43.91, "volume": 393431.0}, {"date": "2026-01-09", "close": 43.4, "volume": 415792.0}, {"date": "2026-01-12", "close": 42.94, "volume": 518983.0}, {"date": "2026-01-13", "close": 42.2, "volume": 557733.0}, {"date": "2026-01-14", "close": 42.43, "volume": 498979.0}, {"date": "2026-01-15", "close": 42.1, "volume": 493334.0}, {"date": "2026-01-16", "close": 41.54, "volume": 525955.0}, {"date": "2026-01-20", "close": 40.46, "volume": 521080.0}, {"date": "2026-01-21", "close": 41.07, "volume": 661961.0}, {"date": "2026-01-22", "close": 41.48, "volume": 643699.0}, {"date": "2026-01-23", "close": 40.68, "volume": 607520.0}, {"date": "2026-01-26", "close": 41.33, "volume": 418893.0}, {"date": "2026-01-27", "close": 41.02, "volume": 387540.0}, {"date": "2026-01-28", "close": 41.01, "volume": 555133.0}, {"date": "2026-01-29", "close": 41.81, "volume": 635421.0}, {"date": "2026-01-30", "close": 42.05, "volume": 778192.0}, {"date": "2026-02-02", "close": 42.8, "volume": 624191.0}, {"date": "2026-02-03", "close": 42.31, "volume": 802251.0}, {"date": "2026-02-04", "close": 42.53, "volume": 743923.0}, {"date": "2026-02-05", "close": 42.31, "volume": 1061349.0}, {"date": "2026-02-06", "close": 44.64, "volume": 1172065.0}, {"date": "2026-02-09", "close": 42.71, "volume": 952393.0}, {"date": "2026-02-10", "close": 43.05, "volume": 741003.0}, {"date": "2026-02-11", "close": 43.08, "volume": 483220.0}, {"date": "2026-02-12", "close": 43.2, "volume": 747557.0}, {"date": "2026-02-13", "close": 43.06, "volume": 595290.0}, {"date": "2026-02-17", "close": 43.12, "volume": 1147217.0}, {"date": "2026-02-18", "close": 43.04, "volume": 850597.0}, {"date": "2026-02-19", "close": 42.58, "volume": 696467.0}, {"date": "2026-02-20", "close": 43.22, "volume": 631815.0}, {"date": "2026-02-23", "close": 41.27, "volume": 711901.0}, {"date": "2026-02-24", "close": 41.62, "volume": 814961.0}, {"date": "2026-02-25", "close": 42.32, "volume": 472939.0}, {"date": "2026-02-26", "close": 43.07, "volume": 569341.0}, {"date": "2026-02-27", "close": 41.81, "volume": 1045083.0}, {"date": "2026-03-02", "close": 42.52, "volume": 745925.0}, {"date": "2026-03-03", "close": 42.19, "volume": 602577.0}, {"date": "2026-03-04", "close": 42.58, "volume": 504314.0}, {"date": "2026-03-05", "close": 42.15, "volume": 526886.0}, {"date": "2026-03-06", "close": 41.54, "volume": 538289.0}, {"date": "2026-03-09", "close": 41.17, "volume": 534536.0}, {"date": "2026-03-10", "close": 40.61, "volume": 488731.0}, {"date": "2026-03-11", "close": 39.93, "volume": 565640.0}, {"date": "2026-03-12", "close": 39.77, "volume": 576077.0}, {"date": "2026-03-13", "close": 39.87, "volume": 620338.0}, {"date": "2026-03-16", "close": 40.4, "volume": 537837.0}, {"date": "2026-03-17", "close": 40.87, "volume": 455017.0}, {"date": "2026-03-18", "close": 40.18, "volume": 779842.0}, {"date": "2026-03-19", "close": 39.91, "volume": 628582.0}, {"date": "2026-03-20", "close": 39.74, "volume": 1760816.0}, {"date": "2026-03-23", "close": 40.54, "volume": 843390.0}, {"date": "2026-03-24", "close": 40.63, "volume": 664034.0}, {"date": "2026-03-25", "close": 40.61, "volume": 806939.0}, {"date": "2026-03-26", "close": 40.96, "volume": 638177.0}, {"date": "2026-03-27", "close": 39.55, "volume": 583537.0}, {"date": "2026-03-30", "close": 40.18, "volume": 560933.0}, {"date": "2026-03-31", "close": 41.06, "volume": 590070.0}, {"date": "2026-04-01", "close": 41.08, "volume": 529985.0}, {"date": "2026-04-02", "close": 41.16, "volume": 485748.0}, {"date": "2026-04-06", "close": 41.6, "volume": 527658.0}, {"date": "2026-04-07", "close": 41.7, "volume": 706501.0}, {"date": "2026-04-08", "close": 42.77, "volume": 1018225.0}, {"date": "2026-04-09", "close": 42.11, "volume": 920271.0}, {"date": "2026-04-10", "close": 42.25, "volume": 465903.0}, {"date": "2026-04-13", "close": 42.66, "volume": 460257.0}, {"date": "2026-04-14", "close": 42.86, "volume": 717738.0}, {"date": "2026-04-15", "close": 43.17, "volume": 765879.0}, {"date": "2026-04-16", "close": 42.98, "volume": 431313.0}, {"date": "2026-04-17", "close": 43.63, "volume": 775146.0}, {"date": "2026-04-20", "close": 43.94, "volume": 363077.0}, {"date": "2026-04-21", "close": 43.61, "volume": 540596.0}, {"date": "2026-04-22", "close": 43.47, "volume": 508308.0}, {"date": "2026-04-23", "close": 43.75, "volume": 406009.0}, {"date": "2026-04-24", "close": 43.71, "volume": 516352.0}, {"date": "2026-04-27", "close": 44.31, "volume": 471103.0}, {"date": "2026-04-28", "close": 44.57, "volume": 429014.0}, {"date": "2026-04-29", "close": 44.66, "volume": 996876.0}, {"date": "2026-04-30", "close": 44.45, "volume": 627555.0}, {"date": "2026-05-01", "close": 44.63, "volume": 1001105.0}, {"date": "2026-05-04", "close": 45.66, "volume": 831244.0}, {"date": "2026-05-05", "close": 45.52, "volume": 682596.0}, {"date": "2026-05-06", "close": 45.71, "volume": 1197996.0}, {"date": "2026-05-07", "close": 45.9, "volume": 1100982.0}, {"date": "2026-05-08", "close": 46.02, "volume": 870597.0}, {"date": "2026-05-11", "close": 45.68, "volume": 935114.0}, {"date": "2026-05-12", "close": 46.17, "volume": 727978.0}, {"date": "2026-05-13", "close": 46.02, "volume": 693369.0}, {"date": "2026-05-14", "close": 47.19, "volume": 655384.0}, {"date": "2026-05-15", "close": 46.82, "volume": 960457.0}, {"date": "2026-05-18", "close": 47.84, "volume": 553608.0}, {"date": "2026-05-19", "close": 46.88, "volume": 550894.0}, {"date": "2026-05-20", "close": 47.23, "volume": 623673.0}, {"date": "2026-05-21", "close": 47.38, "volume": 611102.0}, {"date": "2026-05-22", "close": 47.29, "volume": 450761.0}, {"date": "2026-05-26", "close": 47.05, "volume": 498619.0}, {"date": "2026-05-27", "close": 46.36, "volume": 538750.0}, {"date": "2026-05-28", "close": 46.22, "volume": 448534.0}, {"date": "2026-05-29", "close": 45.97, "volume": 954846.0}, {"date": "2026-06-01", "close": 45.97, "volume": 2135086.0}, {"date": "2026-06-02", "close": 46.85, "volume": 1126478.0}, {"date": "2026-06-03", "close": 46.17, "volume": 685727.0}, {"date": "2026-06-04", "close": 47.12, "volume": 776253.0}, {"date": "2026-06-05", "close": 47.91, "volume": 562687.0}, {"date": "2026-06-08", "close": 47.99, "volume": 665234.0}, {"date": "2026-06-09", "close": 48.7, "volume": 813620.0}, {"date": "2026-06-10", "close": 49.63, "volume": 652199.0}, {"date": "2026-06-11", "close": 49.97, "volume": 578796.0}, {"date": "2026-06-12", "close": 50.36, "volume": 461239.0}, {"date": "2026-06-15", "close": 50.41, "volume": 686180.0}, {"date": "2026-06-16", "close": 51.05, "volume": 545268.0}, {"date": "2026-06-17", "close": 51.23, "volume": 852669.0}, {"date": "2026-06-18", "close": 50.83, "volume": 1519814.0}, {"date": "2026-06-22", "close": 51.46, "volume": 610211.0}, {"date": "2026-06-23", "close": 52.77, "volume": 641927.0}, {"date": "2026-06-24", "close": 52.14, "volume": 983568.0}, {"date": "2026-06-25", "close": 51.9, "volume": 834489.0}, {"date": "2026-06-26", "close": 52.52, "volume": 3028559.0}, {"date": "2026-06-29", "close": 52.13, "volume": 674075.0}, {"date": "2026-06-30", "close": 50.98, "volume": 1870840.0}, {"date": "2026-07-01", "close": 52.07, "volume": 932432.0}, {"date": "2026-07-02", "close": 52.43, "volume": 628229.0}, {"date": "2026-07-06", "close": 52.64, "volume": 712770.0}, {"date": "2026-07-07", "close": 52.89, "volume": 764574.0}, {"date": "2026-07-08", "close": 52.4, "volume": 473416.0}, {"date": "2026-07-09", "close": 52.93, "volume": 502359.0}, {"date": "2026-07-10", "close": 51.96, "volume": 1044036.0}, {"date": "2026-07-13", "close": 52.2, "volume": 861731.0}, {"date": "2026-07-14", "close": 52.19, "volume": 1014802.0}, {"date": "2026-07-15", "close": 52.75, "volume": 729061.0}, {"date": "2026-07-16", "close": 53.51, "volume": 715575.0}, {"date": "2026-07-17", "close": 53.59, "volume": 589579.0}, {"date": "2026-07-20", "close": 53.03, "volume": 451995.0}, {"date": "2026-07-21", "close": 53.02, "volume": 535755.0}, {"date": "2026-07-22", "close": 53.08, "volume": 489378.0}, {"date": "2026-07-23", "close": 52.6, "volume": 784440.0}, {"date": "2026-07-24", "close": 53.23, "volume": 407213.0}, {"date": "2026-07-27", "close": 53.13, "volume": 629455.0}, {"date": "2026-07-28", "close": 53.52, "volume": 628012.0}, {"date": "2026-07-29", "close": 52.95, "volume": 689799.0}, {"date": "2026-07-30", "close": 53.49, "volume": 674459.0}, {"date": "2026-07-31", "close": 55.09, "volume": 1387346.0}, {"date": "2026-08-03", "close": 55.26, "volume": 792063.0}, {"date": "2026-08-04", "close": 55.41, "volume": 615852.0}, {"date": "2026-08-05", "close": 55.68, "volume": 655392.0}, {"date": "2026-08-06", "close": 55.48, "volume": 682303.0}, {"date": "2026-08-07", "close": 55.16, "volume": 524916.0}], "refreshing": true}