{"ticker": "KMPR", "overview": {"cik": "860748", "ticker": "KMPR", "name": "KEMPER Corp", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0000860748-26-000091", "price_sensitive": true}, {"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0002159593-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001989378-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001976684-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001641823-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001993636-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001201007-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001208500-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000860748-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000860748-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002147962-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0002147962-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002889", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000860748-26-000075", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0000860748-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0002024137-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001976684-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0002133823-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0002137390-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0002137390-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0001976684-26-000007", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-28", "title": "Employee share plan", "accession": "0000860748-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000860748-26-000056", "price_sensitive": true}, {"form": "3", "date": "2026-05-08", "title": "FORM 3", "accession": "0002133823-26-000002", "price_sensitive": false}]}, "description": "KEMPER Corp trades as KMPR on the NYSE and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 614 insider filings for the company, from December 2011 to August 2026. Across those, 32 insiders disclosed 47 open-market purchases totalling $6.35M against 72 sales totalling $104.56M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 47, "buy_sum": 6346769.925, "sell_n": 72, "sell_sum": 104555303.74781701, "net": -98208533.82281701, "insiders": 32, "first_date": "2011-12-21", "last_date": "2026-08-13"}, "metrics": {"ticker": "KMPR", "has_prices": true, "as_of": "2026-08-12", "last": 26.51, "prev_close": 26.18, "change": 0.33000000000000185, "change_pct": 0.012605042016806794, "session_volume": 944043.0, "vwap_5": 27.598371292470127, "vwap_20": 28.505896090899835, "vwap_60": 27.04018203052209, "vwap_250": 36.1587796517961, "high_52w": 43.75, "low_52w": 22.9, "avg_volume_20": 860586.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001989378-26-000007", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Christopher Wade Flint", "who_key": "Flint Christopher Wade", "role": "EVP, President, Kemper Life", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6832.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989378/000198937826000007/0001989378-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001976684-26-000011", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Stephen J. McAnena", "who_key": "McAnena Stephen J", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 79500.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "21 insiders now buying KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1976684/000197668426000011/0001976684-26-000011-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001167557-26-000163", "src": "13DG", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.64% passive stake in KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000163-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001641823-26-000009", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Carl Thomas Evans Jr.", "who_key": "Evans Carl Thomas Jr.", "role": "EVP, Sec. & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 26530.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying KMPR \u2014 20 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1641823/000164182326000009/0001641823-26-000009-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001993636-26-000009", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Bradley T. Camden", "who_key": "Camden Bradley T", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26340.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "19 insiders now buying KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1993636/000199363626000009/0001993636-26-000009-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001201007-26-000005", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Gerald Laderman", "who_key": "LADERMAN GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 105960.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 19 buying KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1201007/000120100726000005/0001201007-26-000005-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001208500-26-000004", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Jason N. Gorevic", "who_key": "Gorevic Jason N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 129550.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "19 insiders now buying KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1208500/000120850026000004/0001208500-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0002147962-26-000004", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Eric E. Kappler", "who_key": "Kappler Eric E", "role": "EVP, President, P&C", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 900008.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2147962/000214796226000004/0002147962-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "13DG-0002012383-26-002889", "src": "13DG", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.8% passive stake in KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002889-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0002024137-26-000007", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Laura A. Rock", "who_key": "Rock Laura A", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 27388.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000202413726000007/0002024137-26-000007-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219764}, {"id": "0002137390-26-000005", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Anthony J. DeSantis", "who_key": "DeSantis Anthony J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 155009.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000213739026000005/0002137390-26-000005-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222644}, {"id": "0002133823-26-000005", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Kelly L. Coomer", "who_key": "Coomer Kelly L", "role": "EVP, CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1100020.6500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000213382326000005/0002133823-26-000005-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222644}, {"id": "0001976684-26-000009", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Stephen J. McAnena", "who_key": "McAnena Stephen J", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 700022.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000197668426000009/0001976684-26-000009-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222644}, {"id": "0002067230-26-000005", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Anand Ramamoorthy", "who_key": "Ramamoorthy Anand", "role": "EVP, Chief Claims Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17022.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000206723026000005/0002067230-26-000005-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0001201007-26-000003", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Gerald Laderman", "who_key": "LADERMAN GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 155002.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000120100726000003/0001201007-26-000003-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001482596-26-000004", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Alberto J. Paracchini", "who_key": "Paracchini Alberto J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 155002.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000148259626000004/0001482596-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001343070-26-000002", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Susan D. Whiting", "who_key": "Whiting Susan D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 155002.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000134307026000002/0001343070-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001208500-26-000002", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Jason N. Gorevic", "who_key": "Gorevic Jason N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 155002.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000120850026000002/0001208500-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001464649-26-000002", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Teresa Alvarez Canida", "who_key": "Canida Teresa Alvarez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 155002.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000146464926000002/0001464649-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001831511-26-000004", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Stuart B. Parker", "who_key": "Parker Stuart B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 155002.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000183151126000004/0001831511-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001623558-26-000002", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "George N. Cochran", "who_key": "Cochran George N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 155002.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000162355826000002/0001623558-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001681499-26-000002", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Lacy M. Johnson", "who_key": "Johnson Lacy M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 155002.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000168149926000002/0001681499-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001865855-26-000011", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Suzet M. McKinney", "who_key": "MCKINNEY SUZET M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 155002.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000186585526000011/0001865855-26-000011-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-000715", "src": "13DG", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Kemper Corp", "who_key": "KEMPER Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KEMPER Corp takes a 5.22% passive stake in KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/0002100119-26-000715-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000482", "src": "13DG", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Kemper Corp", "who_key": "KEMPER Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KEMPER Corp crosses 5% of KMPR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/0002100121-26-000482-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002012383-26-001068", "src": "13DG", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of KMPR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001068-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}, {"id": "13DG-0000102909-26-001624", "src": "13DG", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Kemper Corp", "who_key": "KEMPER Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KEMPER Corp adjusts its stake in KMPR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/0000102909-26-001624-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001865855-26-000005", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Suzet M. McKinney", "who_key": "MCKINNEY SUZET M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 17468.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Board member offloads $17K of KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000186585526000005/0001865855-26-000005-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388244}, {"id": "0001989378-26-000005", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Christopher Wade Flint", "who_key": "Flint Christopher Wade", "role": "EVP, President, Kemper Life", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20783.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "President files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000198937826000005/0001989378-26-000005-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388244}, {"id": "0001946793-26-000007", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "James Allen Alexander", "who_key": "Alexander James Allen", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26090.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on KMPR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000194679326000007/0001946793-26-000007-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388244}], "recent_buys": [{"id": "0001976684-26-000011", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Stephen J. McAnena", "who_key": "McAnena Stephen J", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 79500.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "21 insiders now buying KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1976684/000197668426000011/0001976684-26-000011-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001201007-26-000005", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Gerald Laderman", "who_key": "LADERMAN GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 105960.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 19 buying KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1201007/000120100726000005/0001201007-26-000005-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001993636-26-000009", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Bradley T. Camden", "who_key": "Camden Bradley T", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26340.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "19 insiders now buying KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1993636/000199363626000009/0001993636-26-000009-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001641823-26-000009", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Carl Thomas Evans Jr.", "who_key": "Evans Carl Thomas Jr.", "role": "EVP, Sec. & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 26530.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying KMPR \u2014 20 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1641823/000164182326000009/0001641823-26-000009-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001208500-26-000004", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Jason N. Gorevic", "who_key": "Gorevic Jason N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 129550.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "19 insiders now buying KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1208500/000120850026000004/0001208500-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001831511-25-000004", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Stuart B. Parker", "who_key": "Parker Stuart B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 920500.0, "score": 65.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A director backs KMPR with $920K", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000183151125000004/0001831511-25-000004-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514964}, {"id": "0001201007-25-000003", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Gerald Laderman", "who_key": "LADERMAN GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148110.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director buys $148K of KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000120100725000003/0001201007-25-000003-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651764}, {"id": "0001464649-25-000007", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Teresa Alvarez Canida", "who_key": "Canida Teresa Alvarez", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97920.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "3 insiders now buying KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000146464925000007/0001464649-25-000007-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651764}, {"id": "0001989378-25-000003", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Christopher Wade Flint", "who_key": "Flint Christopher Wade", "role": "EVP, President, Kemper Life", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50115.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 4 insiders into KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000198937825000003/0001989378-25-000003-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651764}, {"id": "0001208500-25-000003", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Jason N. Gorevic", "who_key": "Gorevic Jason N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98280.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "5 insiders pile into KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000120850025000003/0001208500-25-000003-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651764}, {"id": "0000860748-25-000156", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Alberto J. Paracchini", "who_key": "Paracchini Alberto J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30855.0, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 6 buying KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074825000156/0000860748-25-000156-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735284}, {"id": "0000860748-25-000154", "src": "INSIDERS", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Gerald Laderman", "who_key": "LADERMAN GERALD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 155600.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 7 insiders into KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074825000154/0000860748-25-000154-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735284}], "institutional": [{"id": "13DG-0001167557-26-000163", "src": "13DG", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.64% passive stake in KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000163-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002012383-26-002889", "src": "13DG", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 13.8% passive stake in KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002889-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-000715", "src": "13DG", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Kemper Corp", "who_key": "KEMPER Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KEMPER Corp takes a 5.22% passive stake in KMPR", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/0002100119-26-000715-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000482", "src": "13DG", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Kemper Corp", "who_key": "KEMPER Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KEMPER Corp crosses 5% of KMPR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/0002100121-26-000482-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002012383-26-001068", "src": "13DG", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of KMPR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001068-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}, {"id": "13DG-0000102909-26-001624", "src": "13DG", "ticker": "KMPR", "cik": "860748", "company": "KEMPER Corp", "company_raw": "KEMPER Corp", "who": "Kemper Corp", "who_key": "KEMPER Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "KEMPER Corp adjusts its stake in KMPR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/860748/0000102909-26-001624-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Kemper Corporation", "new_value": "KEMPER Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000860748", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000860748", "applied": 1, "detected_at": "2026-10-25T18:39:04.390211"}]}, "key_people": [{"who": "Singleton Group LLC", "who_key": "SINGLETON GROUP LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 79373498.85000001, "net": -79373498.85000001, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3277142.64, "date": "2014-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000111204914000004/0001112049-14-000004-index.htm"}, {"action": "SELL", "amount": 17613631.560000002, "date": "2014-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000111204914000003/0001112049-14-000003-index.htm"}, {"action": "SELL", "amount": 8688250.0, "date": "2014-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000111204914000002/0001112049-14-000002-index.htm"}, {"action": "SELL", "amount": 12860500.0, "date": "2014-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000111204914000001/0001112049-14-000001-index.htm"}, {"action": "SELL", "amount": 5970640.66, "date": "2013-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000111204913000009/0001112049-13-000009-index.htm"}, {"action": "SELL", "amount": 10259483.42, "date": "2013-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000111204913000008/0001112049-13-000008-index.htm"}, {"action": "SELL", "amount": 2377259.7, "date": "2013-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000111204913000007/0001112049-13-000007-index.htm"}, {"action": "SELL", "amount": 2440085.04, "date": "2013-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000111204913000005/0001112049-13-000005-index.htm"}, {"action": "SELL", "amount": 6296355.07, "date": "2013-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000111204913000004/0001112049-13-000004-index.htm"}, {"action": "SELL", "amount": 7556750.76, "date": "2013-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000111204913000003/0001112049-13-000003-index.htm"}, {"action": "SELL", "amount": 2033400.0, "date": "2013-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000111204913000001/0001112049-13-000001-index.htm"}], "latest": {"action": "SELL", "amount": 3277142.64, "date": "2014-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000111204914000004/0001112049-14-000004-index.htm"}}, {"who": "Richard Carl Vie", "who_key": "VIE RICHARD CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6087311.5265, "net": -6087311.5265, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 243638.0, "date": "2015-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074815000053/0000860748-15-000053-index.htm"}, {"action": "SELL", "amount": 243638.0, "date": "2015-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074815000056/0000860748-15-000056-index.htm"}, {"action": "SELL", "amount": 411376.0, "date": "2013-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000106/0000860748-13-000106-index.htm"}, {"action": "SELL", "amount": 406651.0, "date": "2013-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000104/0000860748-13-000104-index.htm"}, {"action": "SELL", "amount": 780998.5, "date": "2013-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000097/0000860748-13-000097-index.htm"}, {"action": "SELL", "amount": 53327.4, "date": "2013-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000096/0000860748-13-000096-index.htm"}, {"action": "SELL", "amount": 329666.46, "date": "2013-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000095/0000860748-13-000095-index.htm"}, {"action": "SELL", "amount": 378444.0, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000094/0000860748-13-000094-index.htm"}, {"action": "SELL", "amount": 280340.55, "date": "2013-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000093/0000860748-13-000093-index.htm"}, {"action": "SELL", "amount": 95368.23, "date": "2013-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000092/0000860748-13-000092-index.htm"}, {"action": "SELL", "amount": 202666.91999999998, "date": "2013-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000079/0000860748-13-000079-index.htm"}, {"action": "SELL", "amount": 556524.76, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000077/0000860748-13-000077-index.htm"}, {"action": "SELL", "amount": 122733.6, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000075/0000860748-13-000075-index.htm"}, {"action": "SELL", "amount": 351540.5, "date": "2013-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000072/0000860748-13-000072-index.htm"}, {"action": "SELL", "amount": 175365.49999999997, "date": "2013-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000071/0000860748-13-000071-index.htm"}, {"action": "SELL", "amount": 292523.2529, "date": "2013-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000054/0000860748-13-000054-index.htm"}, {"action": "SELL", "amount": 51411.767400000004, "date": "2013-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000053/0000860748-13-000053-index.htm"}, {"action": "SELL", "amount": 501164.0, "date": "2013-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000051/0000860748-13-000051-index.htm"}, {"action": "SELL", "amount": 255142.2142, "date": "2012-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074812000044/0000860748-12-000044-index.htm"}, {"action": "SELL", "amount": 183568.8, "date": "2012-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074812000043/0000860748-12-000043-index.htm"}, {"action": "SELL", "amount": 171222.07200000001, "date": "2012-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074812000042/0000860748-12-000042-index.htm"}], "latest": {"action": "SELL", "amount": 243638.0, "date": "2015-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074815000053/0000860748-15-000053-index.htm"}}, {"who": "John Michael Boschelli", "who_key": "BOSCHELLI JOHN MICHAEL", "role": "EVP & Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5188500.5623, "net": -5188500.5623, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 615230.4423, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074821000101/0000860748-21-000101-index.htm"}, {"action": "SELL", "amount": 1037000.8500000001, "date": "2020-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074820000128/0000860748-20-000128-index.htm"}, {"action": "SELL", "amount": 1297072.04, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074819000126/0000860748-19-000126-index.htm"}, {"action": "SELL", "amount": 1549192.23, "date": "2018-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074818000113/0000860748-18-000113-index.htm"}, {"action": "SELL", "amount": 249377.49999999997, "date": "2017-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074817000026/0000860748-17-000026-index.htm"}, {"action": "SELL", "amount": 249377.49999999997, "date": "2017-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074817000027/0000860748-17-000027-index.htm"}, {"action": "SELL", "amount": 191250.0, "date": "2015-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074815000100/0000860748-15-000100-index.htm"}], "latest": {"action": "SELL", "amount": 615230.4423, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074821000101/0000860748-21-000101-index.htm"}}, {"who": "Stuart B. Parker", "who_key": "Parker Stuart B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3087780.0, "sold": 1852200.0, "net": 1235580.0, "trades": 5, "top_score": 68.3, "lean": "buying", "history": [{"action": "BUY", "amount": 920500.0, "date": "2025-11-10", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000183151125000004/0001831511-25-000004-index.htm"}, {"action": "SELL", "amount": 1852200.0, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074824000210/0000860748-24-000210-index.htm"}, {"action": "BUY", "amount": 413960.0, "date": "2023-11-20", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074823000194/0000860748-23-000194-index.htm"}, {"action": "BUY", "amount": 212750.0, "date": "2022-08-04", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074822000144/0000860748-22-000144-index.htm"}, {"action": "BUY", "amount": 1540570.0, "date": "2021-08-04", "score": 68.3, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074821000133/0000860748-21-000133-index.htm"}], "latest": {"action": "BUY", "amount": 920500.0, "date": "2025-11-10", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000183151125000004/0001831511-25-000004-index.htm"}}, {"who": "Mark A. Green", "who_key": "Green Mark A.", "role": "President, Life & Health Div.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 37720.0, "sold": 4372225.2775, "net": -4334505.2775, "trades": 4, "top_score": 54.1, "lean": "selling", "history": [{"action": "SELL", "amount": 1002678.5, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074821000048/0000860748-21-000048-index.htm"}, {"action": "SELL", "amount": 740654.8925000001, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074820000132/0000860748-20-000132-index.htm"}, {"action": "SELL", "amount": 2628891.885, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074820000045/0000860748-20-000045-index.htm"}, {"action": "BUY", "amount": 37720.0, "date": "2017-05-09", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074817000048/0000860748-17-000048-index.htm"}], "latest": {"action": "SELL", "amount": 1002678.5, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074821000048/0000860748-21-000048-index.htm"}}, {"who": "Donald Gene Southwell", "who_key": "SOUTHWELL DONALD GENE", "role": "Chairman, President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1848567.199, "net": -1848567.199, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 575388.0, "date": "2013-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000091/0000860748-13-000091-index.htm"}, {"action": "SELL", "amount": 360743.04, "date": "2013-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000070/0000860748-13-000070-index.htm"}, {"action": "SELL", "amount": 253503.559, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000050/0000860748-13-000050-index.htm"}, {"action": "SELL", "amount": 189987.6, "date": "2013-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000025/0000860748-13-000025-index.htm"}, {"action": "SELL", "amount": 468945.0, "date": "2012-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074812000085/0000860748-12-000085-index.htm"}], "latest": {"action": "SELL", "amount": 575388.0, "date": "2013-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000091/0000860748-13-000091-index.htm"}}, {"who": "Scott Renwick", "who_key": "RENWICK SCOTT", "role": "Sr. V.P. & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1815738.212517, "net": -1815738.212517, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 364941.7248, "date": "2014-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074814000065/0000860748-14-000065-index.htm"}, {"action": "SELL", "amount": 218917.0, "date": "2014-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074814000064/0000860748-14-000064-index.htm"}, {"action": "SELL", "amount": 218049.5, "date": "2014-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074814000063/0000860748-14-000063-index.htm"}, {"action": "SELL", "amount": 217375.1, "date": "2014-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074814000059/0000860748-14-000059-index.htm"}, {"action": "SELL", "amount": 216088.0, "date": "2014-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074814000058/0000860748-14-000058-index.htm"}, {"action": "SELL", "amount": 216509.0, "date": "2014-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074814000055/0000860748-14-000055-index.htm"}, {"action": "SELL", "amount": 70168.0, "date": "2014-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074814000054/0000860748-14-000054-index.htm"}, {"action": "SELL", "amount": 35067.0, "date": "2014-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074814000053/0000860748-14-000053-index.htm"}, {"action": "SELL", "amount": 105808.9, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074814000050/0000860748-14-000050-index.htm"}, {"action": "SELL", "amount": 152813.987717, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074813000022/0000860748-13-000022-index.htm"}], "latest": {"action": "SELL", "amount": 364941.7248, "date": "2014-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074814000065/0000860748-14-000065-index.htm"}}, {"who": "David P. Storch", "who_key": "STORCH DAVID P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 483704.72, "sold": 865360.0, "net": -381655.28, "trades": 3, "top_score": 48.6, "lean": "selling", "history": [{"action": "BUY", "amount": 140231.72, "date": "2021-02-04", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074821000033/0000860748-21-000033-index.htm"}, {"action": "SELL", "amount": 865360.0, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074820000055/0000860748-20-000055-index.htm"}, {"action": "BUY", "amount": 343472.99999999994, "date": "2018-05-02", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074818000071/0000860748-18-000071-index.htm"}], "latest": {"action": "BUY", "amount": 140231.72, "date": "2021-02-04", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/860748/000086074821000033/0000860748-21-000033-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 129550.0}, {"date": "2026-08-11", "net": 158830.0}, {"date": "2026-08-13", "net": 79500.0}], "announcements": [{"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0000860748-26-000091", "price_sensitive": true}, {"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0002159593-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001989378-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001976684-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001641823-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001993636-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001201007-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001208500-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000860748-26-000084", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000860748-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002147962-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0002147962-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002889", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000860748-26-000075", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0000860748-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0002024137-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001976684-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0002133823-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0002137390-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0002137390-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0001976684-26-000007", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-28", "title": "Employee share plan", "accession": "0000860748-26-000063", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000860748-26-000056", "price_sensitive": true}, {"form": "3", "date": "2026-05-08", "title": "FORM 3", "accession": "0002133823-26-000002", "price_sensitive": false}], "performance": {"ticker": "KMPR", "has_prices": true, "summary": {"n": 46, "avg": -0.4361264565405661, "win_rate": 0.08695652173913043, "best": 0.012605042016806794, "worst": -0.6842167957117331, "as_of": "2026-08-12"}, "buys": [{"who": "McAnena Stephen J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 79500.0, "date": "2026-08-13", "score": 49.5, "ref_price": null, "return": null}, {"who": "LADERMAN GERALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105960.0, "date": "2026-08-11", "score": 41.4, "ref_price": 26.18, "return": 0.012605042016806794}, {"who": "Camden Bradley T", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 26340.0, "date": "2026-08-11", "score": 40.0, "ref_price": 26.18, "return": 0.012605042016806794}, {"who": "Evans Carl Thomas Jr.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Sec. & General Counsel", "amount": 26530.0, "date": "2026-08-11", "score": 27.4, "ref_price": 26.18, "return": 0.012605042016806794}, {"who": "Gorevic Jason N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 129550.0, "date": "2026-08-10", "score": 43.2, "ref_price": 26.39, "return": 0.004547176960970102}, {"who": "Parker Stuart B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 920500.0, "date": "2025-11-10", "score": 65.6, "ref_price": 36.85, "return": -0.28059701492537314}, {"who": "LADERMAN GERALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148110.0, "date": "2025-08-07", "score": 43.2, "ref_price": 50.62, "return": -0.47629395495851434}, {"who": "Canida Teresa Alvarez", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97920.0, "date": "2025-08-07", "score": 40.1, "ref_price": 50.62, "return": -0.47629395495851434}, {"who": "Flint Christopher Wade", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, President, Kemper Life", "amount": 50115.0, "date": "2025-08-07", "score": 41.3, "ref_price": 50.62, "return": -0.47629395495851434}, {"who": "Gorevic Jason N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98280.0, "date": "2025-08-07", "score": 40.5, "ref_price": 50.62, "return": -0.47629395495851434}, {"who": "Paracchini Alberto J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30855.0, "date": "2025-06-10", "score": 33.8, "ref_price": 61.48, "return": -0.5688028627195836}, {"who": "LADERMAN GERALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155600.0, "date": "2025-06-10", "score": 43.3, "ref_price": 61.48, "return": -0.5688028627195836}, {"who": "LADERMAN GERALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 305050.0, "date": "2024-05-10", "score": 51.2, "ref_price": 60.75, "return": -0.5636213991769546}, {"who": "Paracchini Alberto J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24879.5, "date": "2024-05-03", "score": 32.9, "ref_price": 58.98, "return": -0.5505256018989488}, {"who": "Paracchini Alberto J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19008.0, "date": "2023-12-11", "score": 32.1, "ref_price": 47.45, "return": -0.44130663856691255}, {"who": "LACHER JOSEPH P JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 216000.0, "date": "2023-11-28", "score": 53.0, "ref_price": 43.18, "return": -0.3860583603520148}, {"who": "Cochran George N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42750.0, "date": "2023-11-27", "score": 35.3, "ref_price": 42.89, "return": -0.38190720447656795}, {"who": "Parker Stuart B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 413960.0, "date": "2023-11-20", "score": 50.3, "ref_price": 41.48, "return": -0.36089681774349075}, {"who": "Paracchini Alberto J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31815.0, "date": "2023-02-14", "score": 46.5, "ref_price": 63.85, "return": -0.5848081440877057}, {"who": "Parker Stuart B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 212750.0, "date": "2022-08-04", "score": 45.4, "ref_price": 42.62, "return": -0.37799155326137956}, {"who": "GOREVIC JASON N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 129000.0, "date": "2022-08-03", "score": 45.3, "ref_price": 43.69, "return": -0.3932249942778667}, {"who": "Cochran George N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50000.0, "date": "2022-02-14", "score": 36.3, "ref_price": 50.28, "return": -0.4727525855210819}, {"who": "Cochran George N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52680.0, "date": "2021-12-10", "score": 36.6, "ref_price": 52.74, "return": -0.4973454683352294}, {"who": "Joyce Robert Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28854.0, "date": "2021-11-26", "score": 33.1, "ref_price": 58.31, "return": -0.5453610015434746}, {"who": "Cochran George N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99250.0, "date": "2021-09-09", "score": 39.9, "ref_price": 65.93, "return": -0.597906870923707}, {"who": "Joyce Robert Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16750.0, "date": "2021-08-11", "score": 30.2, "ref_price": 66.89, "return": -0.6036776797727612}, {"who": "Joyce Robert Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16340.0, "date": "2021-08-06", "score": 30.1, "ref_price": 65.75, "return": -0.5968060836501901}, {"who": "Parker Stuart B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1540570.0, "date": "2021-08-04", "score": 68.3, "ref_price": 61.65, "return": -0.5699918896999189}, {"who": "Cochran George N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38000.0, "date": "2021-02-12", "score": 34.6, "ref_price": 75.97, "return": -0.6510464657101487}, {"who": "STORCH DAVID P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 140231.72, "date": "2021-02-04", "score": 41.4, "ref_price": 69.52, "return": -0.6186708860759492}, {"who": "Cochran George N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32475.0, "date": "2020-06-12", "score": 33.8, "ref_price": 65.73, "return": -0.5966834017952228}, {"who": "Joyce Robert Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34960.6, "date": "2020-03-09", "score": 34.0, "ref_price": 70.34, "return": -0.6231162922945692}, {"who": "Holmes Kimberly A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Actuary &", "amount": 195902.98, "date": "2019-09-13", "score": 46.3, "ref_price": 75.69, "return": -0.6497555819791253}, {"who": "Joyce Robert Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34875.0, "date": "2019-08-30", "score": 34.3, "ref_price": 69.98, "return": -0.6211774792797942}, {"who": "Cochran George N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41775.0, "date": "2018-09-12", "score": 35.3, "ref_price": 83.95, "return": -0.6842167957117331}, {"who": "Cochran George N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41775.0, "date": "2018-09-12", "score": 35.4, "ref_price": 83.95, "return": -0.6842167957117331}, {"who": "STORCH DAVID P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 343472.99999999994, "date": "2018-05-02", "score": 48.6, "ref_price": 69.05, "return": -0.6160753077480086}, {"who": "Cochran George N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34275.0, "date": "2018-05-02", "score": 34.5, "ref_price": 69.05, "return": -0.6160753077480086}, {"who": "Whiting Susan D", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 49060.0, "date": "2017-08-22", "score": 35.4, "ref_price": 48.95, "return": -0.4584269662921348}, {"who": "McKinney James J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President and CFO", "amount": 10360.625, "date": "2017-05-22", "score": 35.4, "ref_price": 38.5, "return": -0.3114285714285714}, {"who": "Green Mark A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Life & Health Div.", "amount": 37720.0, "date": "2017-05-09", "score": 54.1, "ref_price": 37.3, "return": -0.2892761394101876}, {"who": "Cochran George N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20500.0, "date": "2017-03-13", "score": 32.6, "ref_price": 41.0, "return": -0.35341463414634144}, {"who": "Cochran George N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13550.0, "date": "2016-02-22", "score": 33.3, "ref_price": 33.84, "return": -0.21660756501182035}, {"who": "Joyce Robert Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51220.0, "date": "2016-02-17", "score": 50.6, "ref_price": 33.84, "return": -0.21660756501182035}, {"who": "HOWARD JULIE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99599.5, "date": "2012-02-22", "score": 39.0, "ref_price": 33.84, "return": -0.21660756501182035}, {"who": "HEDLUND REUBEN LEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29450.0, "date": "2011-12-23", "score": 35.3, "ref_price": 33.84, "return": -0.21660756501182035}, {"who": "Vigneau Dennis Robert", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President and CFO", "amount": 28650.0, "date": "2011-12-21", "score": 40.9, "ref_price": 33.84, "return": -0.21660756501182035}]}, "price_series": [{"date": "2016-08-01", "close": 33.84, "volume": 91581.0}, {"date": "2016-08-02", "close": 33.74, "volume": 90427.0}, {"date": "2016-08-03", "close": 34.06, "volume": 123564.0}, {"date": "2016-08-04", "close": 34.31, "volume": 97768.0}, {"date": "2016-08-05", "close": 38.21, "volume": 396896.0}, {"date": "2016-08-08", "close": 39.01, "volume": 197667.0}, {"date": "2016-08-09", "close": 39.19, "volume": 129092.0}, {"date": "2016-08-10", "close": 37.59, "volume": 148626.0}, {"date": "2016-08-11", "close": 37.15, "volume": 102906.0}, {"date": "2016-08-12", "close": 36.9, "volume": 101665.0}, {"date": "2016-08-15", "close": 37.25, "volume": 113992.0}, {"date": "2016-08-16", "close": 36.69, "volume": 121664.0}, {"date": "2016-08-17", "close": 36.7, "volume": 100504.0}, {"date": "2016-08-18", "close": 36.56, "volume": 113180.0}, {"date": "2016-08-19", "close": 36.46, "volume": 114782.0}, {"date": "2016-08-22", "close": 36.53, "volume": 82996.0}, {"date": "2016-08-23", "close": 36.69, "volume": 57299.0}, {"date": "2016-08-24", "close": 36.67, "volume": 52493.0}, {"date": "2016-08-25", "close": 36.95, "volume": 89212.0}, {"date": "2016-08-26", "close": 36.92, "volume": 83995.0}, {"date": "2016-08-29", "close": 37.48, "volume": 69612.0}, {"date": "2016-08-30", "close": 37.57, "volume": 86344.0}, {"date": "2016-08-31", "close": 37.45, "volume": 124339.0}, {"date": "2016-09-01", "close": 37.38, "volume": 99710.0}, {"date": "2016-09-02", "close": 37.61, "volume": 181230.0}, {"date": "2016-09-06", "close": 37.77, "volume": 138446.0}, {"date": "2016-09-07", "close": 38.18, "volume": 132359.0}, {"date": "2016-09-08", "close": 37.77, "volume": 75376.0}, {"date": "2016-09-09", "close": 36.75, "volume": 119977.0}, {"date": "2016-09-12", "close": 36.98, "volume": 159205.0}, {"date": "2016-09-13", "close": 36.38, "volume": 118855.0}, {"date": "2016-09-14", "close": 35.93, "volume": 60334.0}, {"date": "2016-09-15", "close": 36.43, "volume": 82339.0}, {"date": "2016-09-16", "close": 35.97, "volume": 249710.0}, {"date": "2016-09-19", "close": 36.82, "volume": 97107.0}, {"date": "2016-09-20", "close": 36.66, "volume": 101600.0}, {"date": "2016-09-21", "close": 37.39, "volume": 211768.0}, {"date": "2016-09-22", "close": 37.93, "volume": 166094.0}, {"date": "2016-09-23", "close": 37.49, "volume": 148549.0}, {"date": "2016-09-26", "close": 37.99, "volume": 153393.0}, {"date": "2016-09-27", "close": 37.98, "volume": 117342.0}, {"date": "2016-09-28", "close": 38.85, "volume": 137826.0}, {"date": "2016-09-29", "close": 38.59, "volume": 126635.0}, {"date": "2016-09-30", "close": 39.32, "volume": 200738.0}, {"date": "2016-10-03", "close": 38.37, "volume": 415819.0}, {"date": "2016-10-04", "close": 37.83, "volume": 418642.0}, {"date": "2016-10-05", "close": 38.72, "volume": 177361.0}, {"date": "2016-10-06", "close": 38.92, "volume": 120996.0}, {"date": "2016-10-07", "close": 39.09, "volume": 157173.0}, {"date": "2016-10-10", "close": 40.05, "volume": 154479.0}, {"date": "2016-10-11", "close": 39.7, "volume": 122979.0}, {"date": "2016-10-12", "close": 40.0, "volume": 115435.0}, {"date": "2016-10-13", "close": 39.15, "volume": 141447.0}, {"date": "2016-10-14", "close": 39.65, "volume": 93929.0}, {"date": "2016-10-17", "close": 38.9, "volume": 132343.0}, {"date": "2016-10-18", "close": 38.7, "volume": 136232.0}, {"date": "2016-10-19", "close": 38.4, "volume": 123220.0}, {"date": "2016-10-20", "close": 38.1, "volume": 139952.0}, {"date": "2016-10-21", "close": 37.4, "volume": 105556.0}, {"date": "2016-10-24", "close": 37.55, "volume": 100834.0}, {"date": "2016-10-25", "close": 37.35, "volume": 65803.0}, {"date": "2016-10-26", "close": 37.15, "volume": 56095.0}, {"date": "2016-10-27", "close": 37.65, "volume": 102553.0}, {"date": "2016-10-28", "close": 37.6, "volume": 117103.0}, {"date": "2016-10-31", "close": 37.55, "volume": 157551.0}, {"date": "2016-11-01", "close": 37.05, "volume": 221489.0}, {"date": "2016-11-02", "close": 36.15, "volume": 177100.0}, {"date": "2016-11-03", "close": 35.9, "volume": 165882.0}, {"date": "2016-11-04", "close": 35.6, "volume": 223570.0}, {"date": "2016-11-07", "close": 35.95, "volume": 169294.0}, {"date": "2016-11-08", "close": 36.45, "volume": 216413.0}, {"date": "2016-11-09", "close": 37.55, "volume": 236730.0}, {"date": "2016-11-10", "close": 38.5, "volume": 304008.0}, {"date": "2016-11-11", "close": 39.45, "volume": 394788.0}, {"date": "2016-11-14", "close": 40.0, "volume": 302430.0}, {"date": "2016-11-15", "close": 39.35, "volume": 207042.0}, {"date": "2016-11-16", "close": 39.55, "volume": 193318.0}, {"date": "2016-11-17", "close": 40.2, "volume": 248088.0}, {"date": "2016-11-18", "close": 40.55, "volume": 296591.0}, {"date": "2016-11-21", "close": 39.9, "volume": 179900.0}, {"date": "2016-11-22", "close": 40.4, "volume": 136580.0}, {"date": "2016-11-23", "close": 40.6, "volume": 141985.0}, {"date": "2016-11-25", "close": 40.55, "volume": 60116.0}, {"date": "2016-11-28", "close": 40.25, "volume": 187369.0}, {"date": "2016-11-29", "close": 40.65, "volume": 163250.0}, {"date": "2016-11-30", "close": 40.95, "volume": 176428.0}, {"date": "2016-12-01", "close": 40.65, "volume": 143250.0}, {"date": "2016-12-02", "close": 40.85, "volume": 174784.0}, {"date": "2016-12-05", "close": 41.7, "volume": 163071.0}, {"date": "2016-12-06", "close": 42.8, "volume": 212856.0}, {"date": "2016-12-07", "close": 43.45, "volume": 136452.0}, {"date": "2016-12-08", "close": 44.6, "volume": 204472.0}, {"date": "2016-12-09", "close": 44.8, "volume": 134788.0}, {"date": "2016-12-12", "close": 45.0, "volume": 146320.0}, {"date": "2016-12-13", "close": 45.0, "volume": 121493.0}, {"date": "2016-12-14", "close": 44.3, "volume": 135117.0}, {"date": "2016-12-15", "close": 44.8, "volume": 144161.0}, {"date": "2016-12-16", "close": 45.05, "volume": 448615.0}, {"date": "2016-12-19", "close": 45.35, "volume": 156716.0}, {"date": "2016-12-20", "close": 45.65, "volume": 112024.0}, {"date": "2016-12-21", "close": 44.9, "volume": 129905.0}, {"date": "2016-12-22", "close": 44.7, "volume": 108475.0}, {"date": "2016-12-23", "close": 44.55, "volume": 66205.0}, {"date": "2016-12-27", "close": 44.45, "volume": 79014.0}, {"date": "2016-12-28", "close": 44.6, "volume": 162587.0}, {"date": "2016-12-29", "close": 44.85, "volume": 81999.0}, {"date": "2016-12-30", "close": 44.3, "volume": 138162.0}, {"date": "2017-01-03", "close": 43.95, "volume": 170422.0}, {"date": "2017-01-04", "close": 45.1, "volume": 227357.0}, {"date": "2017-01-05", "close": 44.5, "volume": 81954.0}, {"date": "2017-01-06", "close": 44.7, "volume": 115450.0}, {"date": "2017-01-09", "close": 43.75, "volume": 107740.0}, {"date": "2017-01-10", "close": 44.95, "volume": 112460.0}, {"date": "2017-01-11", "close": 44.85, "volume": 63811.0}, {"date": "2017-01-12", "close": 43.95, "volume": 66990.0}, {"date": "2017-01-13", "close": 44.45, "volume": 87139.0}, {"date": "2017-01-17", "close": 43.6, "volume": 168889.0}, {"date": "2017-01-18", "close": 44.0, "volume": 124228.0}, {"date": "2017-01-19", "close": 43.25, "volume": 60815.0}, {"date": "2017-01-20", "close": 43.8, "volume": 85362.0}, {"date": "2017-01-23", "close": 43.3, "volume": 108101.0}, {"date": "2017-01-24", "close": 44.3, "volume": 96571.0}, {"date": "2017-01-25", "close": 44.9, "volume": 106041.0}, {"date": "2017-01-26", "close": 44.7, "volume": 41076.0}, {"date": "2017-01-27", "close": 44.5, "volume": 79228.0}, {"date": "2017-01-30", "close": 43.4, "volume": 84745.0}, {"date": "2017-01-31", "close": 43.2, "volume": 126899.0}, {"date": "2017-02-01", "close": 43.1, "volume": 109070.0}, {"date": "2017-02-02", "close": 43.05, "volume": 132464.0}, {"date": "2017-02-03", "close": 43.75, "volume": 111074.0}, {"date": "2017-02-06", "close": 43.65, "volume": 110739.0}, {"date": "2017-02-07", "close": 43.3, "volume": 121736.0}, {"date": "2017-02-08", "close": 42.45, "volume": 141743.0}, {"date": "2017-02-09", "close": 43.25, "volume": 125191.0}, {"date": "2017-02-10", "close": 44.8, "volume": 333991.0}, {"date": "2017-02-13", "close": 44.45, "volume": 179119.0}, {"date": "2017-02-14", "close": 44.35, "volume": 165539.0}, {"date": "2017-02-15", "close": 44.3, "volume": 117106.0}, {"date": "2017-02-16", "close": 44.35, "volume": 145690.0}, {"date": "2017-02-17", "close": 43.7, "volume": 110391.0}, {"date": "2017-02-21", "close": 43.75, "volume": 91564.0}, {"date": "2017-02-22", "close": 43.7, "volume": 78852.0}, {"date": "2017-02-23", "close": 43.8, "volume": 135652.0}, {"date": "2017-02-24", "close": 43.45, "volume": 87211.0}, {"date": "2017-02-27", "close": 43.7, "volume": 113748.0}, {"date": "2017-02-28", "close": 42.45, "volume": 181871.0}, {"date": "2017-03-01", "close": 44.0, "volume": 210719.0}, {"date": "2017-03-02", "close": 42.55, "volume": 76590.0}, {"date": "2017-03-03", "close": 42.65, "volume": 88528.0}, {"date": "2017-03-06", "close": 41.75, "volume": 79359.0}, {"date": "2017-03-07", "close": 41.75, "volume": 86291.0}, {"date": "2017-03-08", "close": 41.1, "volume": 117047.0}, {"date": "2017-03-09", "close": 40.9, "volume": 124755.0}, {"date": "2017-03-10", "close": 41.25, "volume": 105775.0}, {"date": "2017-03-13", "close": 41.0, "volume": 56239.0}, {"date": "2017-03-14", "close": 40.75, "volume": 141743.0}, {"date": "2017-03-15", "close": 41.2, "volume": 205081.0}, {"date": "2017-03-16", "close": 41.45, "volume": 191606.0}, {"date": "2017-03-17", "close": 41.1, "volume": 381272.0}, {"date": "2017-03-20", "close": 40.75, "volume": 124545.0}, {"date": "2017-03-21", "close": 39.4, "volume": 137187.0}, {"date": "2017-03-22", "close": 39.05, "volume": 188483.0}, {"date": "2017-03-23", "close": 39.0, "volume": 150709.0}, {"date": "2017-03-24", "close": 39.0, "volume": 140945.0}, {"date": "2017-03-27", "close": 39.25, "volume": 206000.0}, {"date": "2017-03-28", "close": 39.5, "volume": 418047.0}, {"date": "2017-03-29", "close": 39.6, "volume": 267106.0}, {"date": "2017-03-30", "close": 39.9, "volume": 237116.0}, {"date": "2017-03-31", "close": 39.9, "volume": 258077.0}, {"date": "2017-04-03", "close": 39.85, "volume": 527738.0}, {"date": "2017-04-04", "close": 40.4, "volume": 238048.0}, {"date": "2017-04-05", "close": 39.8, "volume": 285287.0}, {"date": "2017-04-06", "close": 40.05, "volume": 283625.0}, {"date": "2017-04-07", "close": 39.95, "volume": 124290.0}, {"date": "2017-04-10", "close": 40.05, "volume": 121095.0}, {"date": "2017-04-11", "close": 40.5, "volume": 177433.0}, {"date": "2017-04-12", "close": 40.0, "volume": 165519.0}, {"date": "2017-04-13", "close": 39.2, "volume": 223141.0}, {"date": "2017-04-17", "close": 40.15, "volume": 91564.0}, {"date": "2017-04-18", "close": 39.8, "volume": 102254.0}, {"date": "2017-04-19", "close": 40.15, "volume": 134971.0}, {"date": "2017-04-20", "close": 40.8, "volume": 122096.0}, {"date": "2017-04-21", "close": 40.35, "volume": 137520.0}, {"date": "2017-04-24", "close": 40.8, "volume": 146858.0}, {"date": "2017-04-25", "close": 40.5, "volume": 177515.0}, {"date": "2017-04-26", "close": 40.3, "volume": 173501.0}, {"date": "2017-04-27", "close": 40.3, "volume": 135495.0}, {"date": "2017-04-28", "close": 39.35, "volume": 151817.0}, {"date": "2017-05-01", "close": 39.5, "volume": 115778.0}, {"date": "2017-05-02", "close": 39.2, "volume": 113248.0}, {"date": "2017-05-03", "close": 38.2, "volume": 160262.0}, {"date": "2017-05-04", "close": 38.7, "volume": 114913.0}, {"date": "2017-05-05", "close": 37.6, "volume": 236947.0}, {"date": "2017-05-08", "close": 37.45, "volume": 145314.0}, {"date": "2017-05-09", "close": 37.3, "volume": 153919.0}, {"date": "2017-05-10", "close": 37.95, "volume": 121888.0}, {"date": "2017-05-11", "close": 37.65, "volume": 151928.0}, {"date": "2017-05-12", "close": 38.2, "volume": 229237.0}, {"date": "2017-05-15", "close": 37.9, "volume": 103726.0}, {"date": "2017-05-16", "close": 37.55, "volume": 154670.0}, {"date": "2017-05-17", "close": 36.7, "volume": 174492.0}, {"date": "2017-05-18", "close": 37.25, "volume": 188086.0}, {"date": "2017-05-19", "close": 37.55, "volume": 185613.0}, {"date": "2017-05-22", "close": 38.5, "volume": 149961.0}, {"date": "2017-05-23", "close": 39.15, "volume": 136485.0}, {"date": "2017-05-24", "close": 38.55, "volume": 122004.0}, {"date": "2017-05-25", "close": 38.75, "volume": 82064.0}, {"date": "2017-05-26", "close": 38.75, "volume": 100847.0}, {"date": "2017-05-30", "close": 38.35, "volume": 67151.0}, {"date": "2017-05-31", "close": 38.15, "volume": 125929.0}, {"date": "2017-06-01", "close": 39.05, "volume": 167024.0}, {"date": "2017-06-02", "close": 39.8, "volume": 143258.0}, {"date": "2017-06-05", "close": 39.1, "volume": 79921.0}, {"date": "2017-06-06", "close": 39.35, "volume": 148383.0}, {"date": "2017-06-07", "close": 39.95, "volume": 429570.0}, {"date": "2017-06-08", "close": 40.5, "volume": 180457.0}, {"date": "2017-06-09", "close": 41.6, "volume": 172295.0}, {"date": "2017-06-12", "close": 41.1, "volume": 115454.0}, {"date": "2017-06-13", "close": 40.65, "volume": 123593.0}, {"date": "2017-06-14", "close": 40.35, "volume": 120771.0}, {"date": "2017-06-15", "close": 40.4, "volume": 74668.0}, {"date": "2017-06-16", "close": 40.05, "volume": 425176.0}, {"date": "2017-06-19", "close": 39.75, "volume": 115311.0}, {"date": "2017-06-20", "close": 38.6, "volume": 105624.0}, {"date": "2017-06-21", "close": 37.9, "volume": 86376.0}, {"date": "2017-06-22", "close": 38.15, "volume": 121264.0}, {"date": "2017-06-23", "close": 37.9, "volume": 210418.0}, {"date": "2017-06-26", "close": 37.95, "volume": 88048.0}, {"date": "2017-06-27", "close": 38.1, "volume": 172559.0}, {"date": "2017-06-28", "close": 39.4, "volume": 165548.0}, {"date": "2017-06-29", "close": 39.15, "volume": 133123.0}, {"date": "2017-06-30", "close": 38.6, "volume": 120979.0}, {"date": "2017-07-03", "close": 39.85, "volume": 105466.0}, {"date": "2017-07-05", "close": 39.35, "volume": 128318.0}, {"date": "2017-07-06", "close": 38.5, "volume": 156786.0}, {"date": "2017-07-07", "close": 38.25, "volume": 202087.0}, {"date": "2017-07-10", "close": 37.75, "volume": 240985.0}, {"date": "2017-07-11", "close": 37.9, "volume": 125293.0}, {"date": "2017-07-12", "close": 37.45, "volume": 146547.0}, {"date": "2017-07-13", "close": 37.8, "volume": 192400.0}, {"date": "2017-07-14", "close": 37.05, "volume": 155052.0}, {"date": "2017-07-17", "close": 37.45, "volume": 331718.0}, {"date": "2017-07-18", "close": 38.15, "volume": 241538.0}, {"date": "2017-07-19", "close": 39.0, "volume": 183308.0}, {"date": "2017-07-20", "close": 38.85, "volume": 122014.0}, {"date": "2017-07-21", "close": 38.6, "volume": 98424.0}, {"date": "2017-07-24", "close": 38.8, "volume": 140091.0}, {"date": "2017-07-25", "close": 39.35, "volume": 233828.0}, {"date": "2017-07-26", "close": 38.55, "volume": 143117.0}, {"date": "2017-07-27", "close": 38.9, "volume": 118942.0}, {"date": "2017-07-28", "close": 39.25, "volume": 81268.0}, {"date": "2017-07-31", "close": 39.25, "volume": 176917.0}, {"date": "2017-08-01", "close": 39.95, "volume": 189426.0}, {"date": "2017-08-02", "close": 44.5, "volume": 500291.0}, {"date": "2017-08-03", "close": 47.1, "volume": 394705.0}, {"date": "2017-08-04", "close": 47.6, "volume": 238010.0}, {"date": "2017-08-07", "close": 47.2, "volume": 203976.0}, {"date": "2017-08-08", "close": 48.3, "volume": 264906.0}, {"date": "2017-08-09", "close": 48.55, "volume": 181421.0}, {"date": "2017-08-10", "close": 48.85, "volume": 185275.0}, {"date": "2017-08-11", "close": 48.6, "volume": 193959.0}, {"date": "2017-08-14", "close": 49.55, "volume": 244285.0}, {"date": "2017-08-15", "close": 49.6, "volume": 166379.0}, {"date": "2017-08-16", "close": 49.5, "volume": 241813.0}, {"date": "2017-08-17", "close": 48.45, "volume": 231359.0}, {"date": "2017-08-18", "close": 49.05, "volume": 203439.0}, {"date": "2017-08-21", "close": 49.05, "volume": 139096.0}, {"date": "2017-08-22", "close": 48.95, "volume": 85648.0}, {"date": "2017-08-23", "close": 48.9, "volume": 119917.0}, {"date": "2017-08-24", "close": 48.85, "volume": 148556.0}, {"date": "2017-08-25", "close": 49.4, "volume": 163406.0}, {"date": "2017-08-28", "close": 48.7, "volume": 216778.0}, {"date": "2017-08-29", "close": 47.9, "volume": 161586.0}, {"date": "2017-08-30", "close": 47.75, "volume": 117873.0}, {"date": "2017-08-31", "close": 47.9, "volume": 258852.0}, {"date": "2017-09-01", "close": 47.6, "volume": 135742.0}, {"date": "2017-09-05", "close": 46.35, "volume": 307463.0}, {"date": "2017-09-06", "close": 46.7, "volume": 273271.0}, {"date": "2017-09-07", "close": 45.75, "volume": 181924.0}, {"date": "2017-09-08", "close": 48.0, "volume": 515540.0}, {"date": "2017-09-11", "close": 48.85, "volume": 173964.0}, {"date": "2017-09-12", "close": 49.6, "volume": 141221.0}, {"date": "2017-09-13", "close": 49.5, "volume": 274718.0}, {"date": "2017-09-14", "close": 49.4, "volume": 156385.0}, {"date": "2017-09-15", "close": 50.0, "volume": 380627.0}, {"date": "2017-09-18", "close": 50.7, "volume": 235927.0}, {"date": "2017-09-19", "close": 51.1, "volume": 160115.0}, {"date": "2017-09-20", "close": 51.4, "volume": 268038.0}, {"date": "2017-09-21", "close": 51.3, "volume": 130905.0}, {"date": "2017-09-22", "close": 51.1, "volume": 150242.0}, {"date": "2017-09-25", "close": 51.6, "volume": 109610.0}, {"date": "2017-09-26", "close": 51.9, "volume": 97586.0}, {"date": "2017-09-27", "close": 52.8, "volume": 180105.0}, {"date": "2017-09-28", "close": 52.85, "volume": 136728.0}, {"date": "2017-09-29", "close": 53.0, "volume": 159768.0}, {"date": "2017-10-02", "close": 54.5, "volume": 211504.0}, {"date": "2017-10-03", "close": 54.75, "volume": 203482.0}, {"date": "2017-10-04", "close": 54.75, "volume": 170812.0}, {"date": "2017-10-05", "close": 53.95, "volume": 223659.0}, {"date": "2017-10-06", "close": 54.85, "volume": 196077.0}, {"date": "2017-10-09", "close": 54.75, "volume": 87474.0}, {"date": "2017-10-10", "close": 55.15, "volume": 106325.0}, {"date": "2017-10-11", "close": 55.05, "volume": 86576.0}, {"date": "2017-10-12", "close": 56.5, "volume": 174440.0}, {"date": "2017-10-13", "close": 57.25, "volume": 129368.0}, {"date": "2017-10-16", "close": 58.65, "volume": 169137.0}, {"date": "2017-10-17", "close": 57.9, "volume": 109461.0}, {"date": "2017-10-18", "close": 58.8, "volume": 109640.0}, {"date": "2017-10-19", "close": 59.3, "volume": 198511.0}, {"date": "2017-10-20", "close": 59.0, "volume": 118600.0}, {"date": "2017-10-23", "close": 59.3, "volume": 156307.0}, {"date": "2017-10-24", "close": 59.95, "volume": 93314.0}, {"date": "2017-10-25", "close": 60.55, "volume": 165315.0}, {"date": "2017-10-26", "close": 60.8, "volume": 94985.0}, {"date": "2017-10-27", "close": 60.75, "volume": 235588.0}, {"date": "2017-10-30", "close": 64.0, "volume": 273136.0}, {"date": "2017-10-31", "close": 64.1, "volume": 277695.0}, {"date": "2017-11-01", "close": 64.3, "volume": 234150.0}, {"date": "2017-11-02", "close": 63.9, "volume": 246955.0}, {"date": "2017-11-03", "close": 64.3, "volume": 257744.0}, {"date": "2017-11-06", "close": 66.9, "volume": 439332.0}, {"date": "2017-11-07", "close": 66.0, "volume": 347366.0}, {"date": "2017-11-08", "close": 64.9, "volume": 244918.0}, {"date": "2017-11-09", "close": 66.6, "volume": 213444.0}, {"date": "2017-11-10", "close": 66.6, "volume": 150859.0}, {"date": "2017-11-13", "close": 66.95, "volume": 162449.0}, {"date": "2017-11-14", "close": 66.65, "volume": 158407.0}, {"date": "2017-11-15", "close": 66.3, "volume": 214184.0}, {"date": "2017-11-16", "close": 66.95, "volume": 185440.0}, {"date": "2017-11-17", "close": 67.0, "volume": 258149.0}, {"date": "2017-11-20", "close": 67.4, "volume": 114058.0}, {"date": "2017-11-21", "close": 68.9, "volume": 158283.0}, {"date": "2017-11-22", "close": 68.6, "volume": 137907.0}, {"date": "2017-11-24", "close": 68.5, "volume": 60855.0}, {"date": "2017-11-27", "close": 68.75, "volume": 123595.0}, {"date": "2017-11-28", "close": 70.45, "volume": 158648.0}, {"date": "2017-11-29", "close": 69.8, "volume": 173003.0}, {"date": "2017-11-30", "close": 69.0, "volume": 175806.0}, {"date": "2017-12-01", "close": 68.65, "volume": 172432.0}, {"date": "2017-12-04", "close": 68.6, "volume": 223466.0}, {"date": "2017-12-05", "close": 68.15, "volume": 260720.0}, {"date": "2017-12-06", "close": 68.4, "volume": 176787.0}, {"date": "2017-12-07", "close": 68.45, "volume": 376230.0}, {"date": "2017-12-08", "close": 67.5, "volume": 169189.0}, {"date": "2017-12-11", "close": 68.3, "volume": 162269.0}, {"date": "2017-12-12", "close": 68.8, "volume": 144213.0}, {"date": "2017-12-13", "close": 68.45, "volume": 141820.0}, {"date": "2017-12-14", "close": 67.7, "volume": 152673.0}, {"date": "2017-12-15", "close": 70.15, "volume": 991285.0}, {"date": "2017-12-18", "close": 69.4, "volume": 114629.0}, {"date": "2017-12-19", "close": 68.8, "volume": 78419.0}, {"date": "2017-12-20", "close": 69.15, "volume": 137292.0}, {"date": "2017-12-21", "close": 69.95, "volume": 60615.0}, {"date": "2017-12-22", "close": 69.8, "volume": 58921.0}, {"date": "2017-12-26", "close": 70.2, "volume": 66193.0}, {"date": "2017-12-27", "close": 70.15, "volume": 88709.0}, {"date": "2017-12-28", "close": 69.95, "volume": 152354.0}, {"date": "2017-12-29", "close": 68.9, "volume": 148989.0}, {"date": "2018-01-02", "close": 68.8, "volume": 170089.0}, {"date": "2018-01-03", "close": 67.5, "volume": 158369.0}, {"date": "2018-01-04", "close": 68.45, "volume": 80645.0}, {"date": "2018-01-05", "close": 67.35, "volume": 109182.0}, {"date": "2018-01-08", "close": 68.65, "volume": 222886.0}, {"date": "2018-01-09", "close": 68.5, "volume": 254730.0}, {"date": "2018-01-10", "close": 67.8, "volume": 136587.0}, {"date": "2018-01-11", "close": 68.7, "volume": 88571.0}, {"date": "2018-01-12", "close": 69.6, "volume": 86600.0}, {"date": "2018-01-16", "close": 69.25, "volume": 175302.0}, {"date": "2018-01-17", "close": 70.95, "volume": 125857.0}, {"date": "2018-01-18", "close": 68.8, "volume": 143217.0}, {"date": "2018-01-19", "close": 69.2, "volume": 133075.0}, {"date": "2018-01-22", "close": 69.35, "volume": 161278.0}, {"date": "2018-01-23", "close": 69.35, "volume": 463048.0}, {"date": "2018-01-24", "close": 68.95, "volume": 116467.0}, {"date": "2018-01-25", "close": 69.0, "volume": 143527.0}, {"date": "2018-01-26", "close": 68.9, "volume": 113975.0}, {"date": "2018-01-29", "close": 67.0, "volume": 127941.0}, {"date": "2018-01-30", "close": 66.55, "volume": 208417.0}, {"date": "2018-01-31", "close": 64.85, "volume": 286130.0}, {"date": "2018-02-01", "close": 63.7, "volume": 232449.0}, {"date": "2018-02-02", "close": 62.65, "volume": 153652.0}, {"date": "2018-02-05", "close": 59.9, "volume": 210401.0}, {"date": "2018-02-06", "close": 60.0, "volume": 348243.0}, {"date": "2018-02-07", "close": 59.4, "volume": 172240.0}, {"date": "2018-02-08", "close": 56.35, "volume": 241389.0}, {"date": "2018-02-09", "close": 57.7, "volume": 236082.0}, {"date": "2018-02-12", "close": 57.75, "volume": 208014.0}, {"date": "2018-02-13", "close": 57.55, "volume": 268269.0}, {"date": "2018-02-14", "close": 53.55, "volume": 1626364.0}, {"date": "2018-02-15", "close": 55.5, "volume": 718949.0}, {"date": "2018-02-16", "close": 58.85, "volume": 744687.0}, {"date": "2018-02-20", "close": 56.35, "volume": 442536.0}, {"date": "2018-02-21", "close": 57.1, "volume": 738357.0}, {"date": "2018-02-22", "close": 56.8, "volume": 435225.0}, {"date": "2018-02-23", "close": 57.85, "volume": 353785.0}, {"date": "2018-02-26", "close": 58.9, "volume": 363476.0}, {"date": "2018-02-27", "close": 56.95, "volume": 256634.0}, {"date": "2018-02-28", "close": 56.4, "volume": 468182.0}, {"date": "2018-03-01", "close": 56.7, "volume": 379569.0}, {"date": "2018-03-02", "close": 57.1, "volume": 366395.0}, {"date": "2018-03-05", "close": 58.75, "volume": 341585.0}, {"date": "2018-03-06", "close": 59.2, "volume": 368484.0}, {"date": "2018-03-07", "close": 59.0, "volume": 363431.0}, {"date": "2018-03-08", "close": 57.95, "volume": 225581.0}, {"date": "2018-03-09", "close": 58.75, "volume": 472862.0}, {"date": "2018-03-12", "close": 58.8, "volume": 294582.0}, {"date": "2018-03-13", "close": 58.0, "volume": 235361.0}, {"date": "2018-03-14", "close": 56.5, "volume": 183696.0}, {"date": "2018-03-15", "close": 56.65, "volume": 227935.0}, {"date": "2018-03-16", "close": 56.8, "volume": 767235.0}, {"date": "2018-03-19", "close": 56.65, "volume": 136862.0}, {"date": "2018-03-20", "close": 57.55, "volume": 298851.0}, {"date": "2018-03-21", "close": 58.3, "volume": 173207.0}, {"date": "2018-03-22", "close": 55.95, "volume": 309258.0}, {"date": "2018-03-23", "close": 55.4, "volume": 325958.0}, {"date": "2018-03-26", "close": 57.8, "volume": 339338.0}, {"date": "2018-03-27", "close": 55.85, "volume": 263592.0}, {"date": "2018-03-28", "close": 56.45, "volume": 148045.0}, {"date": "2018-03-29", "close": 57.0, "volume": 324026.0}, {"date": "2018-04-02", "close": 55.2, "volume": 233963.0}, {"date": "2018-04-03", "close": 57.3, "volume": 364096.0}, {"date": "2018-04-04", "close": 57.4, "volume": 160671.0}, {"date": "2018-04-05", "close": 57.7, "volume": 169780.0}, {"date": "2018-04-06", "close": 55.7, "volume": 175407.0}, {"date": "2018-04-09", "close": 55.7, "volume": 205571.0}, {"date": "2018-04-10", "close": 56.8, "volume": 244169.0}, {"date": "2018-04-11", "close": 57.45, "volume": 251384.0}, {"date": "2018-04-12", "close": 57.95, "volume": 139761.0}, {"date": "2018-04-13", "close": 57.5, "volume": 94063.0}, {"date": "2018-04-16", "close": 58.1, "volume": 255376.0}, {"date": "2018-04-17", "close": 58.3, "volume": 205309.0}, {"date": "2018-04-18", "close": 57.65, "volume": 165301.0}, {"date": "2018-04-19", "close": 58.65, "volume": 177911.0}, {"date": "2018-04-20", "close": 58.6, "volume": 167034.0}, {"date": "2018-04-23", "close": 59.0, "volume": 173683.0}, {"date": "2018-04-24", "close": 59.5, "volume": 213644.0}, {"date": "2018-04-25", "close": 59.35, "volume": 247184.0}, {"date": "2018-04-26", "close": 60.4, "volume": 238569.0}, {"date": "2018-04-27", "close": 61.25, "volume": 367497.0}, {"date": "2018-04-30", "close": 67.5, "volume": 676331.0}, {"date": "2018-05-01", "close": 69.15, "volume": 478661.0}, {"date": "2018-05-02", "close": 69.05, "volume": 375127.0}, {"date": "2018-05-03", "close": 69.25, "volume": 398446.0}, {"date": "2018-05-04", "close": 71.45, "volume": 245025.0}, {"date": "2018-05-07", "close": 74.15, "volume": 400152.0}, {"date": "2018-05-08", "close": 73.7, "volume": 242925.0}, {"date": "2018-05-09", "close": 74.35, "volume": 288203.0}, {"date": "2018-05-10", "close": 73.65, "volume": 284010.0}, {"date": "2018-05-11", "close": 73.6, "volume": 304764.0}, {"date": "2018-05-14", "close": 73.3, "volume": 329014.0}, {"date": "2018-05-15", "close": 73.5, "volume": 247975.0}, {"date": "2018-05-16", "close": 74.75, "volume": 370670.0}, {"date": "2018-05-17", "close": 75.75, "volume": 262918.0}, {"date": "2018-05-18", "close": 76.55, "volume": 222490.0}, {"date": "2018-05-21", "close": 78.6, "volume": 296597.0}, {"date": "2018-05-22", "close": 77.95, "volume": 413230.0}, {"date": "2018-05-23", "close": 77.35, "volume": 258859.0}, {"date": "2018-05-24", "close": 76.95, "volume": 291059.0}, {"date": "2018-05-25", "close": 76.15, "volume": 241303.0}, {"date": "2018-05-29", "close": 77.1, "volume": 226055.0}, {"date": "2018-05-30", "close": 79.4, "volume": 228034.0}, {"date": "2018-05-31", "close": 77.45, "volume": 281317.0}, {"date": "2018-06-01", "close": 77.5, "volume": 244079.0}, {"date": "2018-06-04", "close": 79.0, "volume": 234319.0}, {"date": "2018-06-05", "close": 79.15, "volume": 231877.0}, {"date": "2018-06-06", "close": 80.3, "volume": 228708.0}, {"date": "2018-06-07", "close": 80.5, "volume": 267584.0}, {"date": "2018-06-08", "close": 81.5, "volume": 265686.0}, {"date": "2018-06-11", "close": 80.4, "volume": 400893.0}, {"date": "2018-06-12", "close": 78.65, "volume": 189384.0}, {"date": "2018-06-13", "close": 78.3, "volume": 236250.0}, {"date": "2018-06-14", "close": 77.25, "volume": 260420.0}, {"date": "2018-06-15", "close": 75.3, "volume": 626446.0}, {"date": "2018-06-18", "close": 76.85, "volume": 326846.0}, {"date": "2018-06-19", "close": 78.85, "volume": 384787.0}, {"date": "2018-06-20", "close": 78.25, "volume": 401568.0}, {"date": "2018-06-21", "close": 76.8, "volume": 229261.0}, {"date": "2018-06-22", "close": 75.85, "volume": 815891.0}, {"date": "2018-06-25", "close": 75.05, "volume": 310187.0}, {"date": "2018-06-26", "close": 74.5, "volume": 259793.0}, {"date": "2018-06-27", "close": 73.25, "volume": 244352.0}, {"date": "2018-06-28", "close": 75.25, "volume": 317536.0}, {"date": "2018-06-29", "close": 75.65, "volume": 453810.0}, {"date": "2018-07-02", "close": 75.75, "volume": 417164.0}, {"date": "2018-07-03", "close": 75.7, "volume": 257791.0}, {"date": "2018-07-05", "close": 73.35, "volume": 2780014.0}, {"date": "2018-07-06", "close": 71.8, "volume": 502641.0}, {"date": "2018-07-09", "close": 72.4, "volume": 475133.0}, {"date": "2018-07-10", "close": 71.3, "volume": 403575.0}, {"date": "2018-07-11", "close": 70.55, "volume": 760951.0}, {"date": "2018-07-12", "close": 71.5, "volume": 904484.0}, {"date": "2018-07-13", "close": 73.15, "volume": 505623.0}, {"date": "2018-07-16", "close": 75.15, "volume": 462256.0}, {"date": "2018-07-17", "close": 75.5, "volume": 338160.0}, {"date": "2018-07-18", "close": 75.8, "volume": 551090.0}, {"date": "2018-07-19", "close": 75.95, "volume": 504889.0}, {"date": "2018-07-20", "close": 74.2, "volume": 279342.0}, {"date": "2018-07-23", "close": 73.95, "volume": 305376.0}, {"date": "2018-07-24", "close": 73.8, "volume": 224266.0}, {"date": "2018-07-25", "close": 74.15, "volume": 282101.0}, {"date": "2018-07-26", "close": 75.9, "volume": 294499.0}, {"date": "2018-07-27", "close": 74.9, "volume": 355930.0}, {"date": "2018-07-30", "close": 78.15, "volume": 482936.0}, {"date": "2018-07-31", "close": 79.8, "volume": 610523.0}, {"date": "2018-08-01", "close": 78.85, "volume": 635587.0}, {"date": "2018-08-02", "close": 79.65, "volume": 261924.0}, {"date": "2018-08-03", "close": 79.8, "volume": 214798.0}, {"date": "2018-08-06", "close": 78.25, "volume": 290573.0}, {"date": "2018-08-07", "close": 76.15, "volume": 336843.0}, {"date": "2018-08-08", "close": 77.4, "volume": 173512.0}, {"date": "2018-08-09", "close": 76.85, "volume": 140749.0}, {"date": "2018-08-10", "close": 76.8, "volume": 127851.0}, {"date": "2018-08-13", "close": 76.95, "volume": 241469.0}, {"date": "2018-08-14", "close": 77.65, "volume": 157817.0}, {"date": "2018-08-15", "close": 77.6, "volume": 238739.0}, {"date": "2018-08-16", "close": 78.25, "volume": 266376.0}, {"date": "2018-08-17", "close": 78.6, "volume": 172380.0}, {"date": "2018-08-20", "close": 78.95, "volume": 177771.0}, {"date": "2018-08-21", "close": 79.4, "volume": 151352.0}, {"date": "2018-08-22", "close": 79.5, "volume": 170685.0}, {"date": "2018-08-23", "close": 78.5, "volume": 176834.0}, {"date": "2018-08-24", "close": 79.7, "volume": 246593.0}, {"date": "2018-08-27", "close": 80.55, "volume": 185153.0}, {"date": "2018-08-28", "close": 80.55, "volume": 137616.0}, {"date": "2018-08-29", "close": 81.4, "volume": 197028.0}, {"date": "2018-08-30", "close": 81.0, "volume": 232738.0}, {"date": "2018-08-31", "close": 81.35, "volume": 431776.0}, {"date": "2018-09-04", "close": 82.1, "volume": 177305.0}, {"date": "2018-09-05", "close": 82.8, "volume": 230633.0}, {"date": "2018-09-06", "close": 84.4, "volume": 412759.0}, {"date": "2018-09-07", "close": 84.25, "volume": 209101.0}, {"date": "2018-09-10", "close": 85.9, "volume": 378465.0}, {"date": "2018-09-11", "close": 84.95, "volume": 223817.0}, {"date": "2018-09-12", "close": 83.95, "volume": 216809.0}, {"date": "2018-09-13", "close": 83.0, "volume": 275563.0}, {"date": "2018-09-14", "close": 85.4, "volume": 365303.0}, {"date": "2018-09-17", "close": 82.0, "volume": 306244.0}, {"date": "2018-09-18", "close": 81.05, "volume": 384823.0}, {"date": "2018-09-19", "close": 80.45, "volume": 321766.0}, {"date": "2018-09-20", "close": 80.6, "volume": 245948.0}, {"date": "2018-09-21", "close": 80.6, "volume": 750773.0}, {"date": "2018-09-24", "close": 78.6, "volume": 347110.0}, {"date": "2018-09-25", "close": 80.0, "volume": 188088.0}, {"date": "2018-09-26", "close": 79.8, "volume": 329247.0}, {"date": "2018-09-27", "close": 79.6, "volume": 164959.0}, {"date": "2018-09-28", "close": 80.45, "volume": 242303.0}, {"date": "2018-10-01", "close": 77.73, "volume": 269988.0}, {"date": "2018-10-02", "close": 78.26, "volume": 167635.0}, {"date": "2018-10-03", "close": 78.95, "volume": 128218.0}, {"date": "2018-10-04", "close": 79.43, "volume": 152825.0}, {"date": "2018-10-05", "close": 79.74, "volume": 247549.0}, {"date": "2018-10-08", "close": 81.28, "volume": 399736.0}, {"date": "2018-10-09", "close": 81.94, "volume": 283815.0}, {"date": "2018-10-10", "close": 78.66, "volume": 348827.0}, {"date": "2018-10-11", "close": 77.3, "volume": 723593.0}, {"date": "2018-10-12", "close": 73.39, "volume": 818686.0}, {"date": "2018-10-15", "close": 73.04, "volume": 328037.0}, {"date": "2018-10-16", "close": 75.3, "volume": 285600.0}, {"date": "2018-10-17", "close": 74.24, "volume": 202103.0}, {"date": "2018-10-18", "close": 73.86, "volume": 296489.0}, {"date": "2018-10-19", "close": 73.85, "volume": 224390.0}, {"date": "2018-10-22", "close": 73.19, "volume": 323254.0}, {"date": "2018-10-23", "close": 73.32, "volume": 352143.0}, {"date": "2018-10-24", "close": 70.89, "volume": 247914.0}, {"date": "2018-10-25", "close": 71.19, "volume": 236127.0}, {"date": "2018-10-26", "close": 73.48, "volume": 267545.0}, {"date": "2018-10-29", "close": 74.45, "volume": 278276.0}, {"date": "2018-10-30", "close": 75.91, "volume": 186764.0}, {"date": "2018-10-31", "close": 75.19, "volume": 279230.0}, {"date": "2018-11-01", "close": 75.4, "volume": 212128.0}, {"date": "2018-11-02", "close": 75.1, "volume": 414003.0}, {"date": "2018-11-05", "close": 76.51, "volume": 412359.0}, {"date": "2018-11-06", "close": 76.74, "volume": 401679.0}, {"date": "2018-11-07", "close": 76.83, "volume": 394320.0}, {"date": "2018-11-08", "close": 77.41, "volume": 346493.0}, {"date": "2018-11-09", "close": 76.13, "volume": 266147.0}, {"date": "2018-11-12", "close": 75.57, "volume": 301939.0}, {"date": "2018-11-13", "close": 75.42, "volume": 269995.0}, {"date": "2018-11-14", "close": 71.94, "volume": 345700.0}, {"date": "2018-11-15", "close": 74.64, "volume": 296671.0}, {"date": "2018-11-16", "close": 76.02, "volume": 360049.0}, {"date": "2018-11-19", "close": 75.19, "volume": 280623.0}, {"date": "2018-11-20", "close": 73.48, "volume": 205862.0}, {"date": "2018-11-21", "close": 73.54, "volume": 143278.0}, {"date": "2018-11-23", "close": 73.38, "volume": 65647.0}, {"date": "2018-11-26", "close": 73.7, "volume": 173122.0}, {"date": "2018-11-27", "close": 72.87, "volume": 229245.0}, {"date": "2018-11-28", "close": 74.9, "volume": 225190.0}, {"date": "2018-11-29", "close": 74.77, "volume": 148566.0}, {"date": "2018-11-30", "close": 76.1, "volume": 366987.0}, {"date": "2018-12-03", "close": 75.84, "volume": 252114.0}, {"date": "2018-12-04", "close": 72.67, "volume": 295684.0}, {"date": "2018-12-06", "close": 71.66, "volume": 254847.0}, {"date": "2018-12-07", "close": 69.8, "volume": 358278.0}, {"date": "2018-12-10", "close": 67.73, "volume": 448378.0}, {"date": "2018-12-11", "close": 66.74, "volume": 320593.0}, {"date": "2018-12-12", "close": 67.05, "volume": 243563.0}, {"date": "2018-12-13", "close": 65.86, "volume": 318465.0}, {"date": "2018-12-14", "close": 66.11, "volume": 219426.0}, {"date": "2018-12-17", "close": 64.72, "volume": 301036.0}, {"date": "2018-12-18", "close": 64.44, "volume": 319416.0}, {"date": "2018-12-19", "close": 64.62, "volume": 340080.0}, {"date": "2018-12-20", "close": 65.45, "volume": 564093.0}, {"date": "2018-12-21", "close": 64.18, "volume": 1174816.0}, {"date": "2018-12-24", "close": 62.4, "volume": 315259.0}, {"date": "2018-12-26", "close": 65.16, "volume": 270809.0}, {"date": "2018-12-27", "close": 66.28, "volume": 445929.0}, {"date": "2018-12-28", "close": 65.67, "volume": 271316.0}, {"date": "2018-12-31", "close": 66.38, "volume": 291191.0}, {"date": "2019-01-02", "close": 65.98, "volume": 313613.0}, {"date": "2019-01-03", "close": 65.03, "volume": 245668.0}, {"date": "2019-01-04", "close": 66.92, "volume": 222759.0}, {"date": "2019-01-07", "close": 67.06, "volume": 206275.0}, {"date": "2019-01-08", "close": 69.52, "volume": 331748.0}, {"date": "2019-01-09", "close": 70.54, "volume": 494331.0}, {"date": "2019-01-10", "close": 70.92, "volume": 136853.0}, {"date": "2019-01-11", "close": 71.06, "volume": 174157.0}, {"date": "2019-01-14", "close": 70.78, "volume": 237082.0}, {"date": "2019-01-15", "close": 70.92, "volume": 143680.0}, {"date": "2019-01-16", "close": 72.44, "volume": 183108.0}, {"date": "2019-01-17", "close": 73.28, "volume": 230293.0}, {"date": "2019-01-18", "close": 74.59, "volume": 266584.0}, {"date": "2019-01-22", "close": 74.43, "volume": 228796.0}, {"date": "2019-01-23", "close": 74.27, "volume": 176975.0}, {"date": "2019-01-24", "close": 74.88, "volume": 124067.0}, {"date": "2019-01-25", "close": 74.22, "volume": 196421.0}, {"date": "2019-01-28", "close": 74.58, "volume": 187713.0}, {"date": "2019-01-29", "close": 73.96, "volume": 147772.0}, {"date": "2019-01-30", "close": 74.53, "volume": 146221.0}, {"date": "2019-01-31", "close": 75.18, "volume": 163166.0}, {"date": "2019-02-01", "close": 75.94, "volume": 192892.0}, {"date": "2019-02-04", "close": 76.6, "volume": 112948.0}, {"date": "2019-02-05", "close": 76.25, "volume": 188804.0}, {"date": "2019-02-06", "close": 75.93, "volume": 137918.0}, {"date": "2019-02-07", "close": 76.0, "volume": 323068.0}, {"date": "2019-02-08", "close": 75.43, "volume": 275298.0}, {"date": "2019-02-11", "close": 77.77, "volume": 535032.0}, {"date": "2019-02-12", "close": 78.56, "volume": 464444.0}, {"date": "2019-02-13", "close": 80.65, "volume": 248662.0}, {"date": "2019-02-14", "close": 79.42, "volume": 297676.0}, {"date": "2019-02-15", "close": 80.96, "volume": 287120.0}, {"date": "2019-02-19", "close": 81.59, "volume": 154752.0}, {"date": "2019-02-20", "close": 82.18, "volume": 223466.0}, {"date": "2019-02-21", "close": 82.22, "volume": 184257.0}, {"date": "2019-02-22", "close": 82.98, "volume": 231018.0}, {"date": "2019-02-25", "close": 82.65, "volume": 219187.0}, {"date": "2019-02-26", "close": 81.37, "volume": 211304.0}, {"date": "2019-02-27", "close": 83.11, "volume": 212631.0}, {"date": "2019-02-28", "close": 83.1, "volume": 166687.0}, {"date": "2019-03-01", "close": 84.9, "volume": 336155.0}, {"date": "2019-03-04", "close": 83.48, "volume": 189226.0}, {"date": "2019-03-05", "close": 82.74, "volume": 121948.0}, {"date": "2019-03-06", "close": 80.95, "volume": 183818.0}, {"date": "2019-03-07", "close": 79.0, "volume": 244272.0}, {"date": "2019-03-08", "close": 79.06, "volume": 183894.0}, {"date": "2019-03-11", "close": 80.13, "volume": 228927.0}, {"date": "2019-03-12", "close": 79.87, "volume": 230746.0}, {"date": "2019-03-13", "close": 80.07, "volume": 305835.0}, {"date": "2019-03-14", "close": 80.15, "volume": 183949.0}, {"date": "2019-03-15", "close": 79.23, "volume": 573785.0}, {"date": "2019-03-18", "close": 79.34, "volume": 250490.0}, {"date": "2019-03-19", "close": 77.11, "volume": 252887.0}, {"date": "2019-03-20", "close": 76.8, "volume": 301366.0}, {"date": "2019-03-21", "close": 77.05, "volume": 168798.0}, {"date": "2019-03-22", "close": 75.6, "volume": 383391.0}, {"date": "2019-03-25", "close": 77.0, "volume": 464825.0}, {"date": "2019-03-26", "close": 77.99, "volume": 506505.0}, {"date": "2019-03-27", "close": 77.99, "volume": 191048.0}, {"date": "2019-03-28", "close": 76.77, "volume": 217801.0}, {"date": "2019-03-29", "close": 76.14, "volume": 310818.0}, {"date": "2019-04-01", "close": 77.76, "volume": 359192.0}, {"date": "2019-04-02", "close": 77.52, "volume": 341447.0}, {"date": "2019-04-03", "close": 78.55, "volume": 354408.0}, {"date": "2019-04-04", "close": 78.6, "volume": 384310.0}, {"date": "2019-04-05", "close": 79.01, "volume": 475839.0}, {"date": "2019-04-08", "close": 78.72, "volume": 144667.0}, {"date": "2019-04-09", "close": 79.09, "volume": 268836.0}, {"date": "2019-04-10", "close": 80.74, "volume": 178202.0}, {"date": "2019-04-11", "close": 82.3, "volume": 316719.0}, {"date": "2019-04-12", "close": 82.94, "volume": 213792.0}, {"date": "2019-04-15", "close": 82.94, "volume": 196034.0}, {"date": "2019-04-16", "close": 85.0, "volume": 174385.0}, {"date": "2019-04-17", "close": 84.41, "volume": 180204.0}, {"date": "2019-04-18", "close": 85.58, "volume": 265006.0}, {"date": "2019-04-22", "close": 84.48, "volume": 229628.0}, {"date": "2019-04-23", "close": 85.65, "volume": 287750.0}, {"date": "2019-04-24", "close": 86.48, "volume": 242085.0}, {"date": "2019-04-25", "close": 85.71, "volume": 184596.0}, {"date": "2019-04-26", "close": 86.49, "volume": 154600.0}, {"date": "2019-04-29", "close": 89.1, "volume": 458177.0}, {"date": "2019-04-30", "close": 89.88, "volume": 314715.0}, {"date": "2019-05-01", "close": 88.09, "volume": 307174.0}, {"date": "2019-05-02", "close": 89.13, "volume": 234450.0}, {"date": "2019-05-03", "close": 90.69, "volume": 247306.0}, {"date": "2019-05-06", "close": 89.9, "volume": 211683.0}, {"date": "2019-05-07", "close": 88.41, "volume": 205088.0}, {"date": "2019-05-08", "close": 86.98, "volume": 222535.0}, {"date": "2019-05-09", "close": 87.62, "volume": 170081.0}, {"date": "2019-05-10", "close": 88.04, "volume": 191749.0}, {"date": "2019-05-13", "close": 85.31, "volume": 192660.0}, {"date": "2019-05-14", "close": 86.15, "volume": 170796.0}, {"date": "2019-05-15", "close": 86.48, "volume": 139790.0}, {"date": "2019-05-16", "close": 88.1, "volume": 241434.0}, {"date": "2019-05-17", "close": 85.84, "volume": 243175.0}, {"date": "2019-05-20", "close": 86.79, "volume": 220733.0}, {"date": "2019-05-21", "close": 87.01, "volume": 140400.0}, {"date": "2019-05-22", "close": 87.95, "volume": 180647.0}, {"date": "2019-05-23", "close": 85.73, "volume": 204999.0}, {"date": "2019-05-24", "close": 87.18, "volume": 160831.0}, {"date": "2019-05-28", "close": 85.44, "volume": 232525.0}, {"date": "2019-05-29", "close": 84.79, "volume": 203889.0}, {"date": "2019-05-30", "close": 83.31, "volume": 224558.0}, {"date": "2019-05-31", "close": 82.99, "volume": 281495.0}, {"date": "2019-06-03", "close": 84.46, "volume": 254564.0}, {"date": "2019-06-04", "close": 85.1, "volume": 250482.0}, {"date": "2019-06-05", "close": 83.73, "volume": 1215126.0}, {"date": "2019-06-06", "close": 84.0, "volume": 480622.0}, {"date": "2019-06-07", "close": 84.36, "volume": 422266.0}, {"date": "2019-06-10", "close": 85.82, "volume": 309225.0}, {"date": "2019-06-11", "close": 87.1, "volume": 583483.0}, {"date": "2019-06-12", "close": 85.75, "volume": 249632.0}, {"date": "2019-06-13", "close": 87.12, "volume": 325895.0}, {"date": "2019-06-14", "close": 86.9, "volume": 239404.0}, {"date": "2019-06-17", "close": 86.45, "volume": 318520.0}, {"date": "2019-06-18", "close": 89.31, "volume": 587523.0}, {"date": "2019-06-19", "close": 88.49, "volume": 426062.0}, {"date": "2019-06-20", "close": 89.58, "volume": 374686.0}, {"date": "2019-06-21", "close": 87.81, "volume": 785867.0}, {"date": "2019-06-24", "close": 87.18, "volume": 429366.0}, {"date": "2019-06-25", "close": 87.8, "volume": 458485.0}, {"date": "2019-06-26", "close": 84.84, "volume": 402910.0}, {"date": "2019-06-27", "close": 86.46, "volume": 314651.0}, {"date": "2019-06-28", "close": 86.29, "volume": 5737102.0}, {"date": "2019-07-01", "close": 88.79, "volume": 348021.0}, {"date": "2019-07-02", "close": 89.08, "volume": 367208.0}, {"date": "2019-07-03", "close": 89.12, "volume": 300224.0}, {"date": "2019-07-05", "close": 90.14, "volume": 284597.0}, {"date": "2019-07-08", "close": 89.64, "volume": 265067.0}, {"date": "2019-07-09", "close": 89.99, "volume": 322247.0}, {"date": "2019-07-10", "close": 88.38, "volume": 404260.0}, {"date": "2019-07-11", "close": 88.13, "volume": 232580.0}, {"date": "2019-07-12", "close": 88.59, "volume": 251841.0}, {"date": "2019-07-15", "close": 87.84, "volume": 246754.0}, {"date": "2019-07-16", "close": 87.72, "volume": 242535.0}, {"date": "2019-07-17", "close": 86.63, "volume": 300578.0}, {"date": "2019-07-18", "close": 86.95, "volume": 137064.0}, {"date": "2019-07-19", "close": 86.45, "volume": 243486.0}, {"date": "2019-07-22", "close": 85.93, "volume": 308134.0}, {"date": "2019-07-23", "close": 86.2, "volume": 173605.0}, {"date": "2019-07-24", "close": 86.83, "volume": 230112.0}, {"date": "2019-07-25", "close": 86.98, "volume": 235966.0}, {"date": "2019-07-26", "close": 87.75, "volume": 246455.0}, {"date": "2019-07-29", "close": 86.91, "volume": 379009.0}, {"date": "2019-07-30", "close": 87.04, "volume": 221111.0}, {"date": "2019-07-31", "close": 88.02, "volume": 310546.0}, {"date": "2019-08-01", "close": 86.12, "volume": 310100.0}, {"date": "2019-08-02", "close": 86.3, "volume": 307427.0}, {"date": "2019-08-05", "close": 76.81, "volume": 1001896.0}, {"date": "2019-08-06", "close": 77.5, "volume": 555896.0}, {"date": "2019-08-07", "close": 77.9, "volume": 463987.0}, {"date": "2019-08-08", "close": 80.09, "volume": 392552.0}, {"date": "2019-08-09", "close": 79.51, "volume": 200543.0}, {"date": "2019-08-12", "close": 76.66, "volume": 239629.0}, {"date": "2019-08-13", "close": 78.37, "volume": 301160.0}, {"date": "2019-08-14", "close": 74.99, "volume": 382214.0}, {"date": "2019-08-15", "close": 75.07, "volume": 415528.0}, {"date": "2019-08-16", "close": 75.2, "volume": 259339.0}, {"date": "2019-08-19", "close": 75.65, "volume": 228354.0}, {"date": "2019-08-20", "close": 74.65, "volume": 205544.0}, {"date": "2019-08-21", "close": 74.96, "volume": 183490.0}, {"date": "2019-08-22", "close": 75.31, "volume": 124295.0}, {"date": "2019-08-23", "close": 66.89, "volume": 1194921.0}, {"date": "2019-08-26", "close": 68.16, "volume": 772081.0}, {"date": "2019-08-27", "close": 67.31, "volume": 556068.0}, {"date": "2019-08-28", "close": 69.11, "volume": 834184.0}, {"date": "2019-08-29", "close": 70.6, "volume": 674067.0}, {"date": "2019-08-30", "close": 69.98, "volume": 671599.0}, {"date": "2019-09-03", "close": 69.2, "volume": 594011.0}, {"date": "2019-09-04", "close": 70.93, "volume": 794574.0}, {"date": "2019-09-05", "close": 74.31, "volume": 878786.0}, {"date": "2019-09-06", "close": 73.98, "volume": 852014.0}, {"date": "2019-09-09", "close": 77.08, "volume": 576169.0}, {"date": "2019-09-10", "close": 76.37, "volume": 337183.0}, {"date": "2019-09-11", "close": 75.82, "volume": 853642.0}, {"date": "2019-09-12", "close": 75.13, "volume": 851476.0}, {"date": "2019-09-13", "close": 75.69, "volume": 410013.0}, {"date": "2019-09-16", "close": 75.61, "volume": 217288.0}, {"date": "2019-09-17", "close": 76.36, "volume": 363413.0}, {"date": "2019-09-18", "close": 77.3, "volume": 311276.0}, {"date": "2019-09-19", "close": 77.9, "volume": 316706.0}, {"date": "2019-09-20", "close": 77.76, "volume": 650331.0}, {"date": "2019-09-23", "close": 77.53, "volume": 255594.0}, {"date": "2019-09-24", "close": 77.85, "volume": 307855.0}, {"date": "2019-09-25", "close": 78.81, "volume": 326448.0}, {"date": "2019-09-26", "close": 77.99, "volume": 290247.0}, {"date": "2019-09-27", "close": 78.06, "volume": 267002.0}, {"date": "2019-09-30", "close": 77.95, "volume": 398488.0}, {"date": "2019-10-01", "close": 76.17, "volume": 250377.0}, {"date": "2019-10-02", "close": 73.45, "volume": 480375.0}, {"date": "2019-10-03", "close": 74.31, "volume": 317356.0}, {"date": "2019-10-04", "close": 75.65, "volume": 273466.0}, {"date": "2019-10-07", "close": 75.47, "volume": 195025.0}, {"date": "2019-10-08", "close": 73.73, "volume": 257154.0}, {"date": "2019-10-09", "close": 74.19, "volume": 117094.0}, {"date": "2019-10-10", "close": 73.78, "volume": 163354.0}, {"date": "2019-10-11", "close": 74.36, "volume": 243241.0}, {"date": "2019-10-14", "close": 74.4, "volume": 132218.0}, {"date": "2019-10-15", "close": 75.02, "volume": 207655.0}, {"date": "2019-10-16", "close": 73.91, "volume": 239826.0}, {"date": "2019-10-17", "close": 74.04, "volume": 255451.0}, {"date": "2019-10-18", "close": 75.16, "volume": 297954.0}, {"date": "2019-10-21", "close": 75.4, "volume": 129273.0}, {"date": "2019-10-22", "close": 73.38, "volume": 194316.0}, {"date": "2019-10-23", "close": 72.84, "volume": 160675.0}, {"date": "2019-10-24", "close": 73.2, "volume": 161831.0}, {"date": "2019-10-25", "close": 73.65, "volume": 184476.0}, {"date": "2019-10-28", "close": 73.81, "volume": 190866.0}, {"date": "2019-10-29", "close": 74.82, "volume": 194022.0}, {"date": "2019-10-30", "close": 72.18, "volume": 290015.0}, {"date": "2019-10-31", "close": 71.88, "volume": 265255.0}, {"date": "2019-11-01", "close": 72.96, "volume": 255229.0}, {"date": "2019-11-04", "close": 72.18, "volume": 346601.0}, {"date": "2019-11-05", "close": 73.99, "volume": 619149.0}, {"date": "2019-11-06", "close": 73.7, "volume": 593396.0}, {"date": "2019-11-07", "close": 73.99, "volume": 309130.0}, {"date": "2019-11-08", "close": 74.52, "volume": 285724.0}, {"date": "2019-11-11", "close": 74.19, "volume": 229318.0}, {"date": "2019-11-12", "close": 74.8, "volume": 232105.0}, {"date": "2019-11-13", "close": 74.19, "volume": 256951.0}, {"date": "2019-11-14", "close": 74.2, "volume": 222151.0}, {"date": "2019-11-15", "close": 73.97, "volume": 301540.0}, {"date": "2019-11-18", "close": 73.58, "volume": 296579.0}, {"date": "2019-11-19", "close": 74.17, "volume": 235414.0}, {"date": "2019-11-20", "close": 73.58, "volume": 422712.0}, {"date": "2019-11-21", "close": 72.99, "volume": 244195.0}, {"date": "2019-11-22", "close": 72.81, "volume": 229315.0}, {"date": "2019-11-25", "close": 73.5, "volume": 121314.0}, {"date": "2019-11-26", "close": 74.07, "volume": 190240.0}, {"date": "2019-11-27", "close": 74.57, "volume": 129180.0}, {"date": "2019-11-29", "close": 73.92, "volume": 85861.0}, {"date": "2019-12-02", "close": 73.6, "volume": 216496.0}, {"date": "2019-12-03", "close": 72.99, "volume": 357367.0}, {"date": "2019-12-04", "close": 74.32, "volume": 385340.0}, {"date": "2019-12-05", "close": 73.64, "volume": 253497.0}, {"date": "2019-12-06", "close": 74.44, "volume": 254472.0}, {"date": "2019-12-09", "close": 74.12, "volume": 208726.0}, {"date": "2019-12-10", "close": 73.58, "volume": 280546.0}, {"date": "2019-12-11", "close": 74.32, "volume": 232108.0}, {"date": "2019-12-12", "close": 75.67, "volume": 341170.0}, {"date": "2019-12-13", "close": 75.64, "volume": 369301.0}, {"date": "2019-12-16", "close": 77.01, "volume": 505044.0}, {"date": "2019-12-17", "close": 78.05, "volume": 496934.0}, {"date": "2019-12-18", "close": 78.06, "volume": 290969.0}, {"date": "2019-12-19", "close": 78.22, "volume": 222860.0}, {"date": "2019-12-20", "close": 77.85, "volume": 837919.0}, {"date": "2019-12-23", "close": 76.5, "volume": 292783.0}, {"date": "2019-12-24", "close": 76.74, "volume": 108483.0}, {"date": "2019-12-26", "close": 76.93, "volume": 78621.0}, {"date": "2019-12-27", "close": 76.68, "volume": 145417.0}, {"date": "2019-12-30", "close": 77.21, "volume": 133414.0}, {"date": "2019-12-31", "close": 77.5, "volume": 206660.0}, {"date": "2020-01-02", "close": 77.69, "volume": 228664.0}, {"date": "2020-01-03", "close": 77.55, "volume": 170955.0}, {"date": "2020-01-06", "close": 77.15, "volume": 294334.0}, {"date": "2020-01-07", "close": 76.1, "volume": 132962.0}, {"date": "2020-01-08", "close": 76.41, "volume": 189298.0}, {"date": "2020-01-09", "close": 77.76, "volume": 333131.0}, {"date": "2020-01-10", "close": 77.56, "volume": 192089.0}, {"date": "2020-01-13", "close": 78.72, "volume": 216558.0}, {"date": "2020-01-14", "close": 78.52, "volume": 185631.0}, {"date": "2020-01-15", "close": 77.99, "volume": 260912.0}, {"date": "2020-01-16", "close": 79.56, "volume": 137696.0}, {"date": "2020-01-17", "close": 78.8, "volume": 169416.0}, {"date": "2020-01-21", "close": 77.3, "volume": 249208.0}, {"date": "2020-01-22", "close": 77.63, "volume": 284400.0}, {"date": "2020-01-23", "close": 77.74, "volume": 326262.0}, {"date": "2020-01-24", "close": 76.94, "volume": 217921.0}, {"date": "2020-01-27", "close": 75.93, "volume": 335484.0}, {"date": "2020-01-28", "close": 77.6, "volume": 288808.0}, {"date": "2020-01-29", "close": 77.45, "volume": 170492.0}, {"date": "2020-01-30", "close": 76.71, "volume": 223011.0}, {"date": "2020-01-31", "close": 74.42, "volume": 273937.0}, {"date": "2020-02-03", "close": 75.86, "volume": 270770.0}, {"date": "2020-02-04", "close": 77.39, "volume": 222727.0}, {"date": "2020-02-05", "close": 79.82, "volume": 180171.0}, {"date": "2020-02-06", "close": 80.18, "volume": 220237.0}, {"date": "2020-02-07", "close": 79.97, "volume": 155991.0}, {"date": "2020-02-10", "close": 81.23, "volume": 214261.0}, {"date": "2020-02-11", "close": 80.6, "volume": 357639.0}, {"date": "2020-02-12", "close": 79.5, "volume": 311593.0}, {"date": "2020-02-13", "close": 79.49, "volume": 174391.0}, {"date": "2020-02-14", "close": 79.93, "volume": 115277.0}, {"date": "2020-02-18", "close": 78.99, "volume": 230340.0}, {"date": "2020-02-19", "close": 78.79, "volume": 198507.0}, {"date": "2020-02-20", "close": 78.6, "volume": 186760.0}, {"date": "2020-02-21", "close": 78.13, "volume": 184122.0}, {"date": "2020-02-24", "close": 76.87, "volume": 206599.0}, {"date": "2020-02-25", "close": 76.6, "volume": 413976.0}, {"date": "2020-02-26", "close": 74.35, "volume": 353003.0}, {"date": "2020-02-27", "close": 70.56, "volume": 216872.0}, {"date": "2020-02-28", "close": 68.84, "volume": 481849.0}, {"date": "2020-03-02", "close": 74.23, "volume": 379084.0}, {"date": "2020-03-03", "close": 74.13, "volume": 483860.0}, {"date": "2020-03-04", "close": 78.45, "volume": 391832.0}, {"date": "2020-03-05", "close": 74.94, "volume": 313320.0}, {"date": "2020-03-06", "close": 76.0, "volume": 337995.0}, {"date": "2020-03-09", "close": 70.34, "volume": 519871.0}, {"date": "2020-03-10", "close": 73.56, "volume": 351843.0}, {"date": "2020-03-11", "close": 68.75, "volume": 440532.0}, {"date": "2020-03-12", "close": 66.62, "volume": 470094.0}, {"date": "2020-03-13", "close": 75.31, "volume": 468625.0}, {"date": "2020-03-16", "close": 71.84, "volume": 487122.0}, {"date": "2020-03-17", "close": 73.55, "volume": 738102.0}, {"date": "2020-03-18", "close": 62.98, "volume": 635869.0}, {"date": "2020-03-19", "close": 58.91, "volume": 709479.0}, {"date": "2020-03-20", "close": 58.65, "volume": 769850.0}, {"date": "2020-03-23", "close": 56.04, "volume": 618133.0}, {"date": "2020-03-24", "close": 66.11, "volume": 588193.0}, {"date": "2020-03-25", "close": 70.48, "volume": 610671.0}, {"date": "2020-03-26", "close": 73.66, "volume": 511596.0}, {"date": "2020-03-27", "close": 71.27, "volume": 415456.0}, {"date": "2020-03-30", "close": 73.2, "volume": 431528.0}, {"date": "2020-03-31", "close": 74.37, "volume": 349437.0}, {"date": "2020-04-01", "close": 71.39, "volume": 442062.0}, {"date": "2020-04-02", "close": 69.09, "volume": 268115.0}, {"date": "2020-04-03", "close": 65.3, "volume": 315224.0}, {"date": "2020-04-06", "close": 67.28, "volume": 366984.0}, {"date": "2020-04-07", "close": 63.97, "volume": 475065.0}, {"date": "2020-04-08", "close": 68.04, "volume": 262022.0}, {"date": "2020-04-09", "close": 72.99, "volume": 387960.0}, {"date": "2020-04-13", "close": 71.64, "volume": 214900.0}, {"date": "2020-04-14", "close": 71.48, "volume": 360974.0}, {"date": "2020-04-15", "close": 67.73, "volume": 243455.0}, {"date": "2020-04-16", "close": 66.28, "volume": 767144.0}, {"date": "2020-04-17", "close": 69.95, "volume": 271922.0}, {"date": "2020-04-20", "close": 67.79, "volume": 355321.0}, {"date": "2020-04-21", "close": 65.62, "volume": 209451.0}, {"date": "2020-04-22", "close": 66.82, "volume": 201877.0}, {"date": "2020-04-23", "close": 65.65, "volume": 171084.0}, {"date": "2020-04-24", "close": 65.62, "volume": 219776.0}, {"date": "2020-04-27", "close": 68.35, "volume": 181395.0}, {"date": "2020-04-28", "close": 68.5, "volume": 202346.0}, {"date": "2020-04-29", "close": 70.49, "volume": 331117.0}, {"date": "2020-04-30", "close": 67.22, "volume": 245830.0}, {"date": "2020-05-01", "close": 65.01, "volume": 206439.0}, {"date": "2020-05-04", "close": 64.48, "volume": 183406.0}, {"date": "2020-05-05", "close": 64.8, "volume": 208512.0}, {"date": "2020-05-06", "close": 63.02, "volume": 166729.0}, {"date": "2020-05-07", "close": 63.89, "volume": 222138.0}, {"date": "2020-05-08", "close": 65.13, "volume": 457694.0}, {"date": "2020-05-11", "close": 62.78, "volume": 363650.0}, {"date": "2020-05-12", "close": 59.74, "volume": 246045.0}, {"date": "2020-05-13", "close": 57.14, "volume": 261151.0}, {"date": "2020-05-14", "close": 57.63, "volume": 239738.0}, {"date": "2020-05-15", "close": 58.11, "volume": 239778.0}, {"date": "2020-05-18", "close": 61.06, "volume": 239803.0}, {"date": "2020-05-19", "close": 60.19, "volume": 202540.0}, {"date": "2020-05-20", "close": 61.36, "volume": 221049.0}, {"date": "2020-05-21", "close": 62.52, "volume": 305289.0}, {"date": "2020-05-22", "close": 62.43, "volume": 243699.0}, {"date": "2020-05-26", "close": 62.05, "volume": 482600.0}, {"date": "2020-05-27", "close": 65.99, "volume": 278340.0}, {"date": "2020-05-28", "close": 63.76, "volume": 266273.0}, {"date": "2020-05-29", "close": 63.4, "volume": 265996.0}, {"date": "2020-06-01", "close": 65.65, "volume": 336157.0}, {"date": "2020-06-02", "close": 66.49, "volume": 289537.0}, {"date": "2020-06-03", "close": 68.2, "volume": 220821.0}, {"date": "2020-06-04", "close": 69.2, "volume": 350206.0}, {"date": "2020-06-05", "close": 73.04, "volume": 318375.0}, {"date": "2020-06-08", "close": 75.3, "volume": 334421.0}, {"date": "2020-06-09", "close": 74.06, "volume": 345321.0}, {"date": "2020-06-10", "close": 69.72, "volume": 264935.0}, {"date": "2020-06-11", "close": 64.36, "volume": 271512.0}, {"date": "2020-06-12", "close": 65.73, "volume": 299883.0}, {"date": "2020-06-15", "close": 67.68, "volume": 370296.0}, {"date": "2020-06-16", "close": 70.05, "volume": 337186.0}, {"date": "2020-06-17", "close": 70.95, "volume": 559858.0}, {"date": "2020-06-18", "close": 71.15, "volume": 542042.0}, {"date": "2020-06-19", "close": 69.78, "volume": 734595.0}, {"date": "2020-06-22", "close": 70.61, "volume": 495526.0}, {"date": "2020-06-23", "close": 70.4, "volume": 517743.0}, {"date": "2020-06-24", "close": 70.35, "volume": 419632.0}, {"date": "2020-06-25", "close": 71.96, "volume": 282330.0}, {"date": "2020-06-26", "close": 69.84, "volume": 677095.0}, {"date": "2020-06-29", "close": 71.01, "volume": 245839.0}, {"date": "2020-06-30", "close": 72.52, "volume": 255499.0}, {"date": "2020-07-01", "close": 72.09, "volume": 333511.0}, {"date": "2020-07-02", "close": 71.42, "volume": 277198.0}, {"date": "2020-07-06", "close": 72.67, "volume": 322548.0}, {"date": "2020-07-07", "close": 72.86, "volume": 405219.0}, {"date": "2020-07-08", "close": 76.17, "volume": 548454.0}, {"date": "2020-07-09", "close": 73.14, "volume": 303411.0}, {"date": "2020-07-10", "close": 76.23, "volume": 265266.0}, {"date": "2020-07-13", "close": 75.02, "volume": 293402.0}, {"date": "2020-07-14", "close": 76.88, "volume": 216952.0}, {"date": "2020-07-15", "close": 78.73, "volume": 336871.0}, {"date": "2020-07-16", "close": 78.29, "volume": 317356.0}, {"date": "2020-07-17", "close": 78.62, "volume": 206418.0}, {"date": "2020-07-20", "close": 77.47, "volume": 218868.0}, {"date": "2020-07-21", "close": 78.54, "volume": 302007.0}, {"date": "2020-07-22", "close": 78.82, "volume": 136421.0}, {"date": "2020-07-23", "close": 79.46, "volume": 256414.0}, {"date": "2020-07-24", "close": 78.46, "volume": 200093.0}, {"date": "2020-07-27", "close": 77.49, "volume": 126911.0}, {"date": "2020-07-28", "close": 76.81, "volume": 133268.0}, {"date": "2020-07-29", "close": 78.67, "volume": 140266.0}, {"date": "2020-07-30", "close": 77.48, "volume": 141322.0}, {"date": "2020-07-31", "close": 78.52, "volume": 269666.0}, {"date": "2020-08-03", "close": 80.34, "volume": 362882.0}, {"date": "2020-08-04", "close": 81.51, "volume": 292549.0}, {"date": "2020-08-05", "close": 81.4, "volume": 329885.0}, {"date": "2020-08-06", "close": 83.26, "volume": 252248.0}, {"date": "2020-08-07", "close": 84.85, "volume": 155466.0}, {"date": "2020-08-10", "close": 83.92, "volume": 218091.0}, {"date": "2020-08-11", "close": 81.12, "volume": 397081.0}, {"date": "2020-08-12", "close": 81.47, "volume": 173391.0}, {"date": "2020-08-13", "close": 81.5, "volume": 163168.0}, {"date": "2020-08-14", "close": 81.61, "volume": 162275.0}, {"date": "2020-08-17", "close": 81.02, "volume": 135385.0}, {"date": "2020-08-18", "close": 80.9, "volume": 159646.0}, {"date": "2020-08-19", "close": 80.83, "volume": 173697.0}, {"date": "2020-08-20", "close": 78.89, "volume": 156244.0}, {"date": "2020-08-21", "close": 77.4, "volume": 163526.0}, {"date": "2020-08-24", "close": 78.64, "volume": 119176.0}, {"date": "2020-08-25", "close": 78.21, "volume": 108422.0}, {"date": "2020-08-26", "close": 77.74, "volume": 151382.0}, {"date": "2020-08-27", "close": 78.59, "volume": 115155.0}, {"date": "2020-08-28", "close": 77.94, "volume": 169830.0}, {"date": "2020-08-31", "close": 77.66, "volume": 197981.0}, {"date": "2020-09-01", "close": 77.83, "volume": 122529.0}, {"date": "2020-09-02", "close": 77.85, "volume": 148620.0}, {"date": "2020-09-03", "close": 76.43, "volume": 131267.0}, {"date": "2020-09-04", "close": 75.86, "volume": 122137.0}, {"date": "2020-09-08", "close": 72.91, "volume": 278817.0}, {"date": "2020-09-09", "close": 74.16, "volume": 184427.0}, {"date": "2020-09-10", "close": 72.57, "volume": 196601.0}, {"date": "2020-09-11", "close": 72.12, "volume": 230372.0}, {"date": "2020-09-14", "close": 71.31, "volume": 237413.0}, {"date": "2020-09-15", "close": 69.29, "volume": 189247.0}, {"date": "2020-09-16", "close": 69.69, "volume": 253907.0}, {"date": "2020-09-17", "close": 70.5, "volume": 642271.0}, {"date": "2020-09-18", "close": 69.77, "volume": 633208.0}, {"date": "2020-09-21", "close": 68.05, "volume": 321642.0}, {"date": "2020-09-22", "close": 68.14, "volume": 254426.0}, {"date": "2020-09-23", "close": 65.11, "volume": 223541.0}, {"date": "2020-09-24", "close": 65.25, "volume": 219611.0}, {"date": "2020-09-25", "close": 67.11, "volume": 266612.0}, {"date": "2020-09-28", "close": 68.14, "volume": 153837.0}, {"date": "2020-09-29", "close": 67.0, "volume": 123521.0}, {"date": "2020-09-30", "close": 66.83, "volume": 276275.0}, {"date": "2020-10-01", "close": 66.36, "volume": 133711.0}, {"date": "2020-10-02", "close": 66.99, "volume": 129331.0}, {"date": "2020-10-05", "close": 68.1, "volume": 201690.0}, {"date": "2020-10-06", "close": 67.5, "volume": 192199.0}, {"date": "2020-10-07", "close": 67.02, "volume": 154580.0}, {"date": "2020-10-08", "close": 66.92, "volume": 128520.0}, {"date": "2020-10-09", "close": 66.56, "volume": 296856.0}, {"date": "2020-10-12", "close": 68.31, "volume": 376015.0}, {"date": "2020-10-13", "close": 66.33, "volume": 200367.0}, {"date": "2020-10-14", "close": 65.32, "volume": 198941.0}, {"date": "2020-10-15", "close": 65.76, "volume": 204451.0}, {"date": "2020-10-16", "close": 65.53, "volume": 169345.0}, {"date": "2020-10-19", "close": 63.9, "volume": 169930.0}, {"date": "2020-10-20", "close": 64.17, "volume": 314098.0}, {"date": "2020-10-21", "close": 65.05, "volume": 280671.0}, {"date": "2020-10-22", "close": 65.61, "volume": 172274.0}, {"date": "2020-10-23", "close": 66.79, "volume": 188377.0}, {"date": "2020-10-26", "close": 65.2, "volume": 156965.0}, {"date": "2020-10-27", "close": 63.21, "volume": 169265.0}, {"date": "2020-10-28", "close": 62.13, "volume": 161133.0}, {"date": "2020-10-29", "close": 62.47, "volume": 190462.0}, {"date": "2020-10-30", "close": 61.66, "volume": 177638.0}, {"date": "2020-11-02", "close": 64.25, "volume": 257031.0}, {"date": "2020-11-03", "close": 64.96, "volume": 542447.0}, {"date": "2020-11-04", "close": 63.52, "volume": 224791.0}, {"date": "2020-11-05", "close": 64.19, "volume": 158206.0}, {"date": "2020-11-06", "close": 64.83, "volume": 153180.0}, {"date": "2020-11-09", "close": 66.49, "volume": 254579.0}, {"date": "2020-11-10", "close": 69.55, "volume": 242701.0}, {"date": "2020-11-11", "close": 69.19, "volume": 203547.0}, {"date": "2020-11-12", "close": 68.51, "volume": 184103.0}, {"date": "2020-11-13", "close": 70.07, "volume": 167287.0}, {"date": "2020-11-16", "close": 72.93, "volume": 238707.0}, {"date": "2020-11-17", "close": 72.15, "volume": 169771.0}, {"date": "2020-11-18", "close": 72.17, "volume": 178838.0}, {"date": "2020-11-19", "close": 72.07, "volume": 228880.0}, {"date": "2020-11-20", "close": 73.81, "volume": 247726.0}, {"date": "2020-11-23", "close": 76.01, "volume": 172216.0}, {"date": "2020-11-24", "close": 77.81, "volume": 219854.0}, {"date": "2020-11-25", "close": 77.48, "volume": 143524.0}, {"date": "2020-11-27", "close": 77.79, "volume": 73515.0}, {"date": "2020-11-30", "close": 74.95, "volume": 254610.0}, {"date": "2020-12-01", "close": 75.47, "volume": 195316.0}, {"date": "2020-12-02", "close": 76.46, "volume": 164532.0}, {"date": "2020-12-03", "close": 76.21, "volume": 179837.0}, {"date": "2020-12-04", "close": 77.34, "volume": 113541.0}, {"date": "2020-12-07", "close": 76.64, "volume": 216255.0}, {"date": "2020-12-08", "close": 77.84, "volume": 147467.0}, {"date": "2020-12-09", "close": 78.8, "volume": 148150.0}, {"date": "2020-12-10", "close": 78.62, "volume": 112369.0}, {"date": "2020-12-11", "close": 77.79, "volume": 204115.0}, {"date": "2020-12-14", "close": 76.85, "volume": 217557.0}, {"date": "2020-12-15", "close": 78.8, "volume": 146851.0}, {"date": "2020-12-16", "close": 78.34, "volume": 176031.0}, {"date": "2020-12-17", "close": 77.34, "volume": 259088.0}, {"date": "2020-12-18", "close": 76.68, "volume": 554862.0}, {"date": "2020-12-21", "close": 76.35, "volume": 159852.0}, {"date": "2020-12-22", "close": 76.55, "volume": 188913.0}, {"date": "2020-12-23", "close": 77.23, "volume": 112987.0}, {"date": "2020-12-24", "close": 77.15, "volume": 45831.0}, {"date": "2020-12-28", "close": 77.11, "volume": 72275.0}, {"date": "2020-12-29", "close": 76.26, "volume": 71978.0}, {"date": "2020-12-30", "close": 76.46, "volume": 97262.0}, {"date": "2020-12-31", "close": 76.83, "volume": 117960.0}, {"date": "2021-01-04", "close": 75.74, "volume": 157033.0}, {"date": "2021-01-05", "close": 77.44, "volume": 168195.0}, {"date": "2021-01-06", "close": 81.26, "volume": 309775.0}, {"date": "2021-01-07", "close": 79.57, "volume": 310627.0}, {"date": "2021-01-08", "close": 79.56, "volume": 167943.0}, {"date": "2021-01-11", "close": 78.48, "volume": 99739.0}, {"date": "2021-01-12", "close": 79.0, "volume": 103119.0}, {"date": "2021-01-13", "close": 77.46, "volume": 192361.0}, {"date": "2021-01-14", "close": 76.96, "volume": 311501.0}, {"date": "2021-01-15", "close": 77.22, "volume": 280324.0}, {"date": "2021-01-19", "close": 77.96, "volume": 253533.0}, {"date": "2021-01-20", "close": 77.3, "volume": 359811.0}, {"date": "2021-01-21", "close": 75.4, "volume": 183699.0}, {"date": "2021-01-22", "close": 74.53, "volume": 174229.0}, {"date": "2021-01-25", "close": 74.97, "volume": 249502.0}, {"date": "2021-01-26", "close": 74.1, "volume": 169084.0}, {"date": "2021-01-27", "close": 71.53, "volume": 226265.0}, {"date": "2021-01-28", "close": 71.64, "volume": 200893.0}, {"date": "2021-01-29", "close": 70.35, "volume": 267086.0}, {"date": "2021-02-01", "close": 72.54, "volume": 362820.0}, {"date": "2021-02-02", "close": 69.74, "volume": 615100.0}, {"date": "2021-02-03", "close": 69.21, "volume": 320282.0}, {"date": "2021-02-04", "close": 69.52, "volume": 239856.0}, {"date": "2021-02-05", "close": 71.69, "volume": 336686.0}, {"date": "2021-02-08", "close": 72.08, "volume": 192629.0}, {"date": "2021-02-09", "close": 74.55, "volume": 420015.0}, {"date": "2021-02-10", "close": 75.11, "volume": 410832.0}, {"date": "2021-02-11", "close": 76.09, "volume": 280423.0}, {"date": "2021-02-12", "close": 75.97, "volume": 221505.0}, {"date": "2021-02-16", "close": 74.19, "volume": 335041.0}, {"date": "2021-02-17", "close": 75.0, "volume": 223684.0}, {"date": "2021-02-18", "close": 74.22, "volume": 267742.0}, {"date": "2021-02-19", "close": 74.24, "volume": 1117308.0}, {"date": "2021-02-22", "close": 77.08, "volume": 322473.0}, {"date": "2021-02-23", "close": 78.14, "volume": 290455.0}, {"date": "2021-02-24", "close": 77.86, "volume": 368831.0}, {"date": "2021-02-25", "close": 75.55, "volume": 230973.0}, {"date": "2021-02-26", "close": 75.62, "volume": 292349.0}, {"date": "2021-03-01", "close": 77.37, "volume": 275858.0}, {"date": "2021-03-02", "close": 76.84, "volume": 172701.0}, {"date": "2021-03-03", "close": 77.56, "volume": 279210.0}, {"date": "2021-03-04", "close": 76.36, "volume": 283357.0}, {"date": "2021-03-05", "close": 78.78, "volume": 339170.0}, {"date": "2021-03-08", "close": 80.21, "volume": 192882.0}, {"date": "2021-03-09", "close": 80.13, "volume": 179980.0}, {"date": "2021-03-10", "close": 81.31, "volume": 174914.0}, {"date": "2021-03-11", "close": 80.88, "volume": 178787.0}, {"date": "2021-03-12", "close": 80.29, "volume": 298912.0}, {"date": "2021-03-15", "close": 81.8, "volume": 336688.0}, {"date": "2021-03-16", "close": 81.9, "volume": 185402.0}, {"date": "2021-03-17", "close": 81.79, "volume": 186383.0}, {"date": "2021-03-18", "close": 82.06, "volume": 219496.0}, {"date": "2021-03-19", "close": 81.45, "volume": 609876.0}, {"date": "2021-03-22", "close": 80.75, "volume": 360432.0}, {"date": "2021-03-23", "close": 79.13, "volume": 207623.0}, {"date": "2021-03-24", "close": 79.21, "volume": 258948.0}, {"date": "2021-03-25", "close": 80.54, "volume": 255013.0}, {"date": "2021-03-26", "close": 80.84, "volume": 189563.0}, {"date": "2021-03-29", "close": 81.25, "volume": 239242.0}, {"date": "2021-03-30", "close": 81.57, "volume": 177098.0}, {"date": "2021-03-31", "close": 79.72, "volume": 236847.0}, {"date": "2021-04-01", "close": 81.14, "volume": 273229.0}, {"date": "2021-04-05", "close": 81.58, "volume": 275794.0}, {"date": "2021-04-06", "close": 81.77, "volume": 186983.0}, {"date": "2021-04-07", "close": 80.83, "volume": 179734.0}, {"date": "2021-04-08", "close": 80.58, "volume": 214939.0}, {"date": "2021-04-09", "close": 80.77, "volume": 183164.0}, {"date": "2021-04-12", "close": 81.07, "volume": 251153.0}, {"date": "2021-04-13", "close": 81.05, "volume": 199605.0}, {"date": "2021-04-14", "close": 83.12, "volume": 193536.0}, {"date": "2021-04-15", "close": 83.02, "volume": 145461.0}, {"date": "2021-04-16", "close": 82.85, "volume": 171693.0}, {"date": "2021-04-19", "close": 82.71, "volume": 220749.0}, {"date": "2021-04-20", "close": 82.07, "volume": 204561.0}, {"date": "2021-04-21", "close": 83.05, "volume": 134362.0}, {"date": "2021-04-22", "close": 82.05, "volume": 152387.0}, {"date": "2021-04-23", "close": 83.3, "volume": 194739.0}, {"date": "2021-04-26", "close": 82.8, "volume": 119827.0}, {"date": "2021-04-27", "close": 82.68, "volume": 176080.0}, {"date": "2021-04-28", "close": 81.9, "volume": 157512.0}, {"date": "2021-04-29", "close": 83.4, "volume": 208279.0}, {"date": "2021-04-30", "close": 78.06, "volume": 494302.0}, {"date": "2021-05-03", "close": 78.83, "volume": 457616.0}, {"date": "2021-05-04", "close": 79.25, "volume": 245779.0}, {"date": "2021-05-05", "close": 77.88, "volume": 404695.0}, {"date": "2021-05-06", "close": 79.46, "volume": 215894.0}, {"date": "2021-05-07", "close": 79.48, "volume": 193341.0}, {"date": "2021-05-10", "close": 78.11, "volume": 278283.0}, {"date": "2021-05-11", "close": 77.96, "volume": 255070.0}, {"date": "2021-05-12", "close": 76.99, "volume": 379864.0}, {"date": "2021-05-13", "close": 77.77, "volume": 323997.0}, {"date": "2021-05-14", "close": 77.8, "volume": 278061.0}, {"date": "2021-05-17", "close": 77.42, "volume": 121318.0}, {"date": "2021-05-18", "close": 77.09, "volume": 184774.0}, {"date": "2021-05-19", "close": 76.75, "volume": 243309.0}, {"date": "2021-05-20", "close": 76.72, "volume": 196500.0}, {"date": "2021-05-21", "close": 76.17, "volume": 168364.0}, {"date": "2021-05-24", "close": 75.49, "volume": 185584.0}, {"date": "2021-05-25", "close": 74.56, "volume": 399592.0}, {"date": "2021-05-26", "close": 74.34, "volume": 198502.0}, {"date": "2021-05-27", "close": 74.45, "volume": 471246.0}, {"date": "2021-05-28", "close": 74.87, "volume": 388612.0}, {"date": "2021-06-01", "close": 74.25, "volume": 274520.0}, {"date": "2021-06-02", "close": 73.16, "volume": 330182.0}, {"date": "2021-06-03", "close": 72.99, "volume": 258550.0}, {"date": "2021-06-04", "close": 73.65, "volume": 483519.0}, {"date": "2021-06-07", "close": 72.13, "volume": 223427.0}, {"date": "2021-06-08", "close": 72.38, "volume": 255991.0}, {"date": "2021-06-09", "close": 71.38, "volume": 233934.0}, {"date": "2021-06-10", "close": 72.11, "volume": 184095.0}, {"date": "2021-06-11", "close": 72.53, "volume": 193505.0}, {"date": "2021-06-14", "close": 72.4, "volume": 266945.0}, {"date": "2021-06-15", "close": 73.42, "volume": 294710.0}, {"date": "2021-06-16", "close": 72.39, "volume": 238788.0}, {"date": "2021-06-17", "close": 71.07, "volume": 278516.0}, {"date": "2021-06-18", "close": 69.65, "volume": 651184.0}, {"date": "2021-06-21", "close": 71.48, "volume": 343974.0}, {"date": "2021-06-22", "close": 71.61, "volume": 234335.0}, {"date": "2021-06-23", "close": 71.6, "volume": 175414.0}, {"date": "2021-06-24", "close": 72.63, "volume": 243755.0}, {"date": "2021-06-25", "close": 73.91, "volume": 445073.0}, {"date": "2021-06-28", "close": 73.76, "volume": 288472.0}, {"date": "2021-06-29", "close": 73.77, "volume": 272165.0}, {"date": "2021-06-30", "close": 73.9, "volume": 259220.0}, {"date": "2021-07-01", "close": 74.68, "volume": 216098.0}, {"date": "2021-07-02", "close": 73.22, "volume": 145721.0}, {"date": "2021-07-06", "close": 71.6, "volume": 299118.0}, {"date": "2021-07-07", "close": 71.53, "volume": 140997.0}, {"date": "2021-07-08", "close": 69.87, "volume": 144148.0}, {"date": "2021-07-09", "close": 71.02, "volume": 202365.0}, {"date": "2021-07-12", "close": 71.61, "volume": 187971.0}, {"date": "2021-07-13", "close": 70.22, "volume": 132810.0}, {"date": "2021-07-14", "close": 69.95, "volume": 106632.0}, {"date": "2021-07-15", "close": 70.15, "volume": 198548.0}, {"date": "2021-07-16", "close": 70.11, "volume": 215843.0}, {"date": "2021-07-19", "close": 67.49, "volume": 309471.0}, {"date": "2021-07-20", "close": 68.9, "volume": 373672.0}, {"date": "2021-07-21", "close": 69.53, "volume": 179536.0}, {"date": "2021-07-22", "close": 68.23, "volume": 177322.0}, {"date": "2021-07-23", "close": 68.39, "volume": 144957.0}, {"date": "2021-07-26", "close": 68.43, "volume": 123753.0}, {"date": "2021-07-27", "close": 68.08, "volume": 105737.0}, {"date": "2021-07-28", "close": 67.7, "volume": 135343.0}, {"date": "2021-07-29", "close": 68.48, "volume": 164588.0}, {"date": "2021-07-30", "close": 66.01, "volume": 865029.0}, {"date": "2021-08-02", "close": 63.32, "volume": 738966.0}, {"date": "2021-08-03", "close": 62.73, "volume": 312270.0}, {"date": "2021-08-04", "close": 61.65, "volume": 439678.0}, {"date": "2021-08-05", "close": 63.06, "volume": 348030.0}, {"date": "2021-08-06", "close": 65.75, "volume": 438710.0}, {"date": "2021-08-09", "close": 67.78, "volume": 540644.0}, {"date": "2021-08-10", "close": 68.53, "volume": 458606.0}, {"date": "2021-08-11", "close": 66.89, "volume": 488990.0}, {"date": "2021-08-12", "close": 67.03, "volume": 179353.0}, {"date": "2021-08-13", "close": 66.77, "volume": 263822.0}, {"date": "2021-08-16", "close": 66.4, "volume": 286751.0}, {"date": "2021-08-17", "close": 67.18, "volume": 302243.0}, {"date": "2021-08-18", "close": 68.68, "volume": 357353.0}, {"date": "2021-08-19", "close": 66.63, "volume": 499805.0}, {"date": "2021-08-20", "close": 68.01, "volume": 331161.0}, {"date": "2021-08-23", "close": 68.42, "volume": 146148.0}, {"date": "2021-08-24", "close": 68.53, "volume": 157515.0}, {"date": "2021-08-25", "close": 68.01, "volume": 211218.0}, {"date": "2021-08-26", "close": 68.48, "volume": 155583.0}, {"date": "2021-08-27", "close": 70.24, "volume": 194540.0}, {"date": "2021-08-30", "close": 68.17, "volume": 157872.0}, {"date": "2021-08-31", "close": 68.6, "volume": 188824.0}, {"date": "2021-09-01", "close": 68.15, "volume": 148645.0}, {"date": "2021-09-02", "close": 68.37, "volume": 211473.0}, {"date": "2021-09-03", "close": 68.61, "volume": 141943.0}, {"date": "2021-09-07", "close": 68.49, "volume": 205741.0}, {"date": "2021-09-08", "close": 67.52, "volume": 172676.0}, {"date": "2021-09-09", "close": 65.93, "volume": 262092.0}, {"date": "2021-09-10", "close": 64.82, "volume": 159432.0}, {"date": "2021-09-13", "close": 66.93, "volume": 198765.0}, {"date": "2021-09-14", "close": 66.84, "volume": 230995.0}, {"date": "2021-09-15", "close": 66.66, "volume": 283158.0}, {"date": "2021-09-16", "close": 65.5, "volume": 198408.0}, {"date": "2021-09-17", "close": 65.07, "volume": 882307.0}, {"date": "2021-09-20", "close": 65.51, "volume": 247320.0}, {"date": "2021-09-21", "close": 66.37, "volume": 263134.0}, {"date": "2021-09-22", "close": 67.23, "volume": 165565.0}, {"date": "2021-09-23", "close": 67.44, "volume": 229946.0}, {"date": "2021-09-24", "close": 67.31, "volume": 145528.0}, {"date": "2021-09-27", "close": 68.21, "volume": 140810.0}, {"date": "2021-09-28", "close": 67.1, "volume": 119216.0}, {"date": "2021-09-29", "close": 67.78, "volume": 99525.0}, {"date": "2021-09-30", "close": 66.79, "volume": 98398.0}, {"date": "2021-10-01", "close": 68.24, "volume": 140020.0}, {"date": "2021-10-04", "close": 67.84, "volume": 218660.0}, {"date": "2021-10-05", "close": 68.33, "volume": 471456.0}, {"date": "2021-10-06", "close": 68.15, "volume": 174484.0}, {"date": "2021-10-07", "close": 68.4, "volume": 146214.0}, {"date": "2021-10-08", "close": 67.02, "volume": 256730.0}, {"date": "2021-10-11", "close": 65.89, "volume": 173572.0}, {"date": "2021-10-12", "close": 66.27, "volume": 181582.0}, {"date": "2021-10-13", "close": 66.17, "volume": 215898.0}, {"date": "2021-10-14", "close": 66.75, "volume": 176817.0}, {"date": "2021-10-15", "close": 66.14, "volume": 181193.0}, {"date": "2021-10-18", "close": 65.25, "volume": 148039.0}, {"date": "2021-10-19", "close": 64.8, "volume": 214250.0}, {"date": "2021-10-20", "close": 65.35, "volume": 110324.0}, {"date": "2021-10-21", "close": 66.98, "volume": 213342.0}, {"date": "2021-10-22", "close": 68.36, "volume": 226411.0}, {"date": "2021-10-25", "close": 68.61, "volume": 176157.0}, {"date": "2021-10-26", "close": 69.2, "volume": 141316.0}, {"date": "2021-10-27", "close": 68.95, "volume": 322928.0}, {"date": "2021-10-28", "close": 70.56, "volume": 241204.0}, {"date": "2021-10-29", "close": 63.48, "volume": 1155258.0}, {"date": "2021-11-01", "close": 63.96, "volume": 830019.0}, {"date": "2021-11-02", "close": 64.02, "volume": 365901.0}, {"date": "2021-11-03", "close": 64.84, "volume": 283764.0}, {"date": "2021-11-04", "close": 62.34, "volume": 315407.0}, {"date": "2021-11-05", "close": 63.76, "volume": 183558.0}, {"date": "2021-11-08", "close": 62.97, "volume": 262698.0}, {"date": "2021-11-09", "close": 61.75, "volume": 152053.0}, {"date": "2021-11-10", "close": 61.37, "volume": 172933.0}, {"date": "2021-11-11", "close": 60.93, "volume": 174076.0}, {"date": "2021-11-12", "close": 61.34, "volume": 147155.0}, {"date": "2021-11-15", "close": 60.48, "volume": 167055.0}, {"date": "2021-11-16", "close": 60.01, "volume": 358174.0}, {"date": "2021-11-17", "close": 59.46, "volume": 384927.0}, {"date": "2021-11-18", "close": 59.26, "volume": 252195.0}, {"date": "2021-11-19", "close": 58.02, "volume": 630225.0}, {"date": "2021-11-22", "close": 59.24, "volume": 158374.0}, {"date": "2021-11-23", "close": 59.3, "volume": 210406.0}, {"date": "2021-11-24", "close": 58.62, "volume": 212246.0}, {"date": "2021-11-26", "close": 58.31, "volume": 176428.0}, {"date": "2021-11-29", "close": 56.79, "volume": 416770.0}, {"date": "2021-11-30", "close": 55.32, "volume": 558544.0}, {"date": "2021-12-01", "close": 53.57, "volume": 348858.0}, {"date": "2021-12-02", "close": 54.53, "volume": 318175.0}, {"date": "2021-12-03", "close": 53.94, "volume": 390890.0}, {"date": "2021-12-06", "close": 55.58, "volume": 328710.0}, {"date": "2021-12-07", "close": 54.58, "volume": 235253.0}, {"date": "2021-12-08", "close": 54.23, "volume": 263741.0}, {"date": "2021-12-09", "close": 53.49, "volume": 274807.0}, {"date": "2021-12-10", "close": 52.74, "volume": 208581.0}, {"date": "2021-12-13", "close": 53.73, "volume": 346838.0}, {"date": "2021-12-14", "close": 54.6, "volume": 332729.0}, {"date": "2021-12-15", "close": 55.21, "volume": 208599.0}, {"date": "2021-12-16", "close": 54.32, "volume": 298625.0}, {"date": "2021-12-17", "close": 53.59, "volume": 712401.0}, {"date": "2021-12-20", "close": 52.5, "volume": 250847.0}, {"date": "2021-12-21", "close": 54.63, "volume": 239872.0}, {"date": "2021-12-22", "close": 54.8, "volume": 207180.0}, {"date": "2021-12-23", "close": 56.28, "volume": 375959.0}, {"date": "2021-12-27", "close": 56.47, "volume": 175116.0}, {"date": "2021-12-28", "close": 56.84, "volume": 235977.0}, {"date": "2021-12-29", "close": 58.29, "volume": 295480.0}, {"date": "2021-12-30", "close": 58.4, "volume": 284943.0}, {"date": "2021-12-31", "close": 58.79, "volume": 305800.0}, {"date": "2022-01-03", "close": 59.8, "volume": 326782.0}, {"date": "2022-01-04", "close": 60.35, "volume": 472075.0}, {"date": "2022-01-05", "close": 59.6, "volume": 561641.0}, {"date": "2022-01-06", "close": 60.49, "volume": 265390.0}, {"date": "2022-01-07", "close": 62.97, "volume": 382314.0}, {"date": "2022-01-10", "close": 60.98, "volume": 471469.0}, {"date": "2022-01-11", "close": 62.29, "volume": 263547.0}, {"date": "2022-01-12", "close": 62.35, "volume": 388478.0}, {"date": "2022-01-13", "close": 62.91, "volume": 633429.0}, {"date": "2022-01-14", "close": 64.0, "volume": 301025.0}, {"date": "2022-01-18", "close": 63.12, "volume": 218039.0}, {"date": "2022-01-19", "close": 62.66, "volume": 266529.0}, {"date": "2022-01-20", "close": 59.41, "volume": 431960.0}, {"date": "2022-01-21", "close": 58.6, "volume": 298082.0}, {"date": "2022-01-24", "close": 60.22, "volume": 301379.0}, {"date": "2022-01-25", "close": 60.46, "volume": 213393.0}, {"date": "2022-01-26", "close": 59.65, "volume": 257550.0}, {"date": "2022-01-27", "close": 58.28, "volume": 267285.0}, {"date": "2022-01-28", "close": 59.0, "volume": 203096.0}, {"date": "2022-01-31", "close": 59.98, "volume": 316863.0}, {"date": "2022-02-01", "close": 52.7, "volume": 1979352.0}, {"date": "2022-02-02", "close": 52.95, "volume": 739853.0}, {"date": "2022-02-03", "close": 53.24, "volume": 529650.0}, {"date": "2022-02-04", "close": 52.69, "volume": 295285.0}, {"date": "2022-02-07", "close": 52.51, "volume": 297557.0}, {"date": "2022-02-08", "close": 54.44, "volume": 456924.0}, {"date": "2022-02-09", "close": 53.57, "volume": 357632.0}, {"date": "2022-02-10", "close": 52.26, "volume": 344488.0}, {"date": "2022-02-11", "close": 51.12, "volume": 719421.0}, {"date": "2022-02-14", "close": 50.28, "volume": 396178.0}, {"date": "2022-02-15", "close": 50.45, "volume": 437244.0}, {"date": "2022-02-16", "close": 50.24, "volume": 450910.0}, {"date": "2022-02-17", "close": 48.84, "volume": 579584.0}, {"date": "2022-02-18", "close": 50.47, "volume": 380269.0}, {"date": "2022-02-22", "close": 51.48, "volume": 337735.0}, {"date": "2022-02-23", "close": 51.99, "volume": 530908.0}, {"date": "2022-02-24", "close": 51.53, "volume": 388835.0}, {"date": "2022-02-25", "close": 53.47, "volume": 386516.0}, {"date": "2022-02-28", "close": 53.44, "volume": 404184.0}, {"date": "2022-03-01", "close": 52.66, "volume": 412902.0}, {"date": "2022-03-02", "close": 51.82, "volume": 374184.0}, {"date": "2022-03-03", "close": 51.52, "volume": 316790.0}, {"date": "2022-03-04", "close": 52.31, "volume": 330912.0}, {"date": "2022-03-07", "close": 53.95, "volume": 422033.0}, {"date": "2022-03-08", "close": 53.0, "volume": 336325.0}, {"date": "2022-03-09", "close": 52.33, "volume": 268098.0}, {"date": "2022-03-10", "close": 53.03, "volume": 335570.0}, {"date": "2022-03-11", "close": 53.07, "volume": 212242.0}, {"date": "2022-03-14", "close": 51.97, "volume": 213592.0}, {"date": "2022-03-15", "close": 52.57, "volume": 216566.0}, {"date": "2022-03-16", "close": 53.15, "volume": 183016.0}, {"date": "2022-03-17", "close": 54.28, "volume": 279784.0}, {"date": "2022-03-18", "close": 54.13, "volume": 941049.0}, {"date": "2022-03-21", "close": 54.18, "volume": 191536.0}, {"date": "2022-03-22", "close": 53.62, "volume": 211241.0}, {"date": "2022-03-23", "close": 54.51, "volume": 233757.0}, {"date": "2022-03-24", "close": 54.19, "volume": 175368.0}, {"date": "2022-03-25", "close": 55.08, "volume": 286978.0}, {"date": "2022-03-28", "close": 54.62, "volume": 166792.0}, {"date": "2022-03-29", "close": 55.8, "volume": 220209.0}, {"date": "2022-03-30", "close": 56.74, "volume": 313045.0}, {"date": "2022-03-31", "close": 56.54, "volume": 223684.0}, {"date": "2022-04-01", "close": 57.3, "volume": 228340.0}, {"date": "2022-04-04", "close": 55.79, "volume": 209775.0}, {"date": "2022-04-05", "close": 53.94, "volume": 255250.0}, {"date": "2022-04-06", "close": 54.78, "volume": 165240.0}, {"date": "2022-04-07", "close": 55.02, "volume": 260171.0}, {"date": "2022-04-08", "close": 54.94, "volume": 165286.0}, {"date": "2022-04-11", "close": 54.74, "volume": 184157.0}, {"date": "2022-04-12", "close": 54.71, "volume": 192405.0}, {"date": "2022-04-13", "close": 55.71, "volume": 198806.0}, {"date": "2022-04-14", "close": 55.25, "volume": 446581.0}, {"date": "2022-04-18", "close": 54.43, "volume": 335308.0}, {"date": "2022-04-19", "close": 53.88, "volume": 523291.0}, {"date": "2022-04-20", "close": 55.09, "volume": 612075.0}, {"date": "2022-04-21", "close": 54.17, "volume": 427138.0}, {"date": "2022-04-22", "close": 50.36, "volume": 511386.0}, {"date": "2022-04-25", "close": 50.96, "volume": 520762.0}, {"date": "2022-04-26", "close": 49.6, "volume": 520790.0}, {"date": "2022-04-27", "close": 48.46, "volume": 495225.0}, {"date": "2022-04-28", "close": 47.08, "volume": 911790.0}, {"date": "2022-04-29", "close": 46.16, "volume": 536894.0}, {"date": "2022-05-02", "close": 47.09, "volume": 619098.0}, {"date": "2022-05-03", "close": 51.75, "volume": 982461.0}, {"date": "2022-05-04", "close": 51.49, "volume": 898265.0}, {"date": "2022-05-05", "close": 49.81, "volume": 470767.0}, {"date": "2022-05-06", "close": 48.7, "volume": 438596.0}, {"date": "2022-05-09", "close": 47.93, "volume": 522385.0}, {"date": "2022-05-10", "close": 47.74, "volume": 395381.0}, {"date": "2022-05-11", "close": 46.52, "volume": 381055.0}, {"date": "2022-05-12", "close": 45.94, "volume": 330858.0}, {"date": "2022-05-13", "close": 46.54, "volume": 267538.0}, {"date": "2022-05-16", "close": 46.97, "volume": 205133.0}, {"date": "2022-05-17", "close": 48.61, "volume": 232851.0}, {"date": "2022-05-18", "close": 48.52, "volume": 239810.0}, {"date": "2022-05-19", "close": 48.08, "volume": 314313.0}, {"date": "2022-05-20", "close": 46.83, "volume": 337852.0}, {"date": "2022-05-23", "close": 48.68, "volume": 298805.0}, {"date": "2022-05-24", "close": 49.45, "volume": 237564.0}, {"date": "2022-05-25", "close": 50.79, "volume": 257363.0}, {"date": "2022-05-26", "close": 51.62, "volume": 239009.0}, {"date": "2022-05-27", "close": 52.37, "volume": 147841.0}, {"date": "2022-05-31", "close": 52.83, "volume": 300533.0}, {"date": "2022-06-01", "close": 51.69, "volume": 366171.0}, {"date": "2022-06-02", "close": 52.18, "volume": 238906.0}, {"date": "2022-06-03", "close": 51.12, "volume": 150747.0}, {"date": "2022-06-06", "close": 51.31, "volume": 255843.0}, {"date": "2022-06-07", "close": 52.42, "volume": 177251.0}, {"date": "2022-06-08", "close": 52.19, "volume": 217202.0}, {"date": "2022-06-09", "close": 50.69, "volume": 159787.0}, {"date": "2022-06-10", "close": 49.36, "volume": 150418.0}, {"date": "2022-06-13", "close": 47.84, "volume": 204027.0}, {"date": "2022-06-14", "close": 46.78, "volume": 207639.0}, {"date": "2022-06-15", "close": 46.93, "volume": 298728.0}, {"date": "2022-06-16", "close": 45.11, "volume": 447043.0}, {"date": "2022-06-17", "close": 44.26, "volume": 653425.0}, {"date": "2022-06-21", "close": 44.25, "volume": 439009.0}, {"date": "2022-06-22", "close": 44.83, "volume": 304622.0}, {"date": "2022-06-23", "close": 44.93, "volume": 234755.0}, {"date": "2022-06-24", "close": 48.52, "volume": 678058.0}, {"date": "2022-06-27", "close": 47.93, "volume": 199249.0}, {"date": "2022-06-28", "close": 47.8, "volume": 254355.0}, {"date": "2022-06-29", "close": 47.72, "volume": 169438.0}, {"date": "2022-06-30", "close": 47.9, "volume": 315429.0}, {"date": "2022-07-01", "close": 49.1, "volume": 193539.0}, {"date": "2022-07-05", "close": 49.53, "volume": 388810.0}, {"date": "2022-07-06", "close": 50.07, "volume": 252506.0}, {"date": "2022-07-07", "close": 50.67, "volume": 236232.0}, {"date": "2022-07-08", "close": 50.02, "volume": 173435.0}, {"date": "2022-07-11", "close": 49.37, "volume": 152578.0}, {"date": "2022-07-12", "close": 50.34, "volume": 298039.0}, {"date": "2022-07-13", "close": 49.45, "volume": 256002.0}, {"date": "2022-07-14", "close": 47.47, "volume": 299060.0}, {"date": "2022-07-15", "close": 47.64, "volume": 167945.0}, {"date": "2022-07-18", "close": 46.54, "volume": 213745.0}, {"date": "2022-07-19", "close": 48.08, "volume": 239474.0}, {"date": "2022-07-20", "close": 48.65, "volume": 274327.0}, {"date": "2022-07-21", "close": 47.57, "volume": 239783.0}, {"date": "2022-07-22", "close": 47.27, "volume": 163980.0}, {"date": "2022-07-25", "close": 48.57, "volume": 234332.0}, {"date": "2022-07-26", "close": 47.68, "volume": 198630.0}, {"date": "2022-07-27", "close": 47.58, "volume": 233331.0}, {"date": "2022-07-28", "close": 47.36, "volume": 213280.0}, {"date": "2022-07-29", "close": 46.8, "volume": 416519.0}, {"date": "2022-08-01", "close": 46.37, "volume": 293239.0}, {"date": "2022-08-02", "close": 42.66, "volume": 816042.0}, {"date": "2022-08-03", "close": 43.69, "volume": 395128.0}, {"date": "2022-08-04", "close": 42.62, "volume": 259860.0}, {"date": "2022-08-05", "close": 43.73, "volume": 196636.0}, {"date": "2022-08-08", "close": 44.52, "volume": 252842.0}, {"date": "2022-08-09", "close": 44.79, "volume": 165008.0}, {"date": "2022-08-10", "close": 45.38, "volume": 128332.0}, {"date": "2022-08-11", "close": 46.84, "volume": 217211.0}, {"date": "2022-08-12", "close": 47.57, "volume": 178455.0}, {"date": "2022-08-15", "close": 47.94, "volume": 156202.0}, {"date": "2022-08-16", "close": 48.75, "volume": 196975.0}, {"date": "2022-08-17", "close": 48.92, "volume": 242531.0}, {"date": "2022-08-18", "close": 49.11, "volume": 259581.0}, {"date": "2022-08-19", "close": 48.75, "volume": 320483.0}, {"date": "2022-08-22", "close": 47.09, "volume": 190569.0}, {"date": "2022-08-23", "close": 47.29, "volume": 172536.0}, {"date": "2022-08-24", "close": 48.22, "volume": 238994.0}, {"date": "2022-08-25", "close": 49.02, "volume": 178143.0}, {"date": "2022-08-26", "close": 47.16, "volume": 151008.0}, {"date": "2022-08-29", "close": 46.94, "volume": 190482.0}, {"date": "2022-08-30", "close": 46.26, "volume": 169303.0}, {"date": "2022-08-31", "close": 46.0, "volume": 238645.0}, {"date": "2022-09-01", "close": 46.0, "volume": 210014.0}, {"date": "2022-09-02", "close": 45.8, "volume": 300694.0}, {"date": "2022-09-06", "close": 45.8, "volume": 484289.0}, {"date": "2022-09-07", "close": 47.25, "volume": 251206.0}, {"date": "2022-09-08", "close": 48.7, "volume": 205709.0}, {"date": "2022-09-09", "close": 48.64, "volume": 245107.0}, {"date": "2022-09-12", "close": 48.49, "volume": 382030.0}, {"date": "2022-09-13", "close": 46.38, "volume": 190043.0}, {"date": "2022-09-14", "close": 47.22, "volume": 394527.0}, {"date": "2022-09-15", "close": 46.86, "volume": 347002.0}, {"date": "2022-09-16", "close": 46.34, "volume": 993444.0}, {"date": "2022-09-19", "close": 46.68, "volume": 309478.0}, {"date": "2022-09-20", "close": 45.99, "volume": 284700.0}, {"date": "2022-09-21", "close": 45.45, "volume": 196634.0}, {"date": "2022-09-22", "close": 44.84, "volume": 163346.0}, {"date": "2022-09-23", "close": 44.17, "volume": 183851.0}, {"date": "2022-09-26", "close": 42.2, "volume": 261382.0}, {"date": "2022-09-27", "close": 41.78, "volume": 241040.0}, {"date": "2022-09-28", "close": 42.85, "volume": 213409.0}, {"date": "2022-09-29", "close": 42.21, "volume": 196881.0}, {"date": "2022-09-30", "close": 41.26, "volume": 274760.0}, {"date": "2022-10-03", "close": 42.22, "volume": 200294.0}, {"date": "2022-10-04", "close": 45.24, "volume": 362498.0}, {"date": "2022-10-05", "close": 44.54, "volume": 320500.0}, {"date": "2022-10-06", "close": 44.35, "volume": 174406.0}, {"date": "2022-10-07", "close": 43.52, "volume": 200791.0}, {"date": "2022-10-10", "close": 43.77, "volume": 146187.0}, {"date": "2022-10-11", "close": 44.1, "volume": 267690.0}, {"date": "2022-10-12", "close": 43.54, "volume": 200973.0}, {"date": "2022-10-13", "close": 44.57, "volume": 239846.0}, {"date": "2022-10-14", "close": 44.68, "volume": 176359.0}, {"date": "2022-10-17", "close": 45.41, "volume": 207639.0}, {"date": "2022-10-18", "close": 46.37, "volume": 210362.0}, {"date": "2022-10-19", "close": 45.62, "volume": 206579.0}, {"date": "2022-10-20", "close": 41.88, "volume": 315376.0}, {"date": "2022-10-21", "close": 42.75, "volume": 321086.0}, {"date": "2022-10-24", "close": 43.75, "volume": 256904.0}, {"date": "2022-10-25", "close": 44.91, "volume": 167737.0}, {"date": "2022-10-26", "close": 45.0, "volume": 127888.0}, {"date": "2022-10-27", "close": 45.61, "volume": 165403.0}, {"date": "2022-10-28", "close": 47.03, "volume": 139162.0}, {"date": "2022-10-31", "close": 47.67, "volume": 282448.0}, {"date": "2022-11-01", "close": 47.45, "volume": 282075.0}, {"date": "2022-11-02", "close": 46.1, "volume": 295116.0}, {"date": "2022-11-03", "close": 49.59, "volume": 560915.0}, {"date": "2022-11-04", "close": 56.09, "volume": 1136578.0}, {"date": "2022-11-07", "close": 55.83, "volume": 409883.0}, {"date": "2022-11-08", "close": 55.07, "volume": 598439.0}, {"date": "2022-11-09", "close": 53.42, "volume": 304413.0}, {"date": "2022-11-10", "close": 54.92, "volume": 245977.0}, {"date": "2022-11-11", "close": 55.49, "volume": 363562.0}, {"date": "2022-11-14", "close": 52.99, "volume": 259779.0}, {"date": "2022-11-15", "close": 53.77, "volume": 179234.0}, {"date": "2022-11-16", "close": 53.87, "volume": 137610.0}, {"date": "2022-11-17", "close": 54.48, "volume": 186300.0}, {"date": "2022-11-18", "close": 53.71, "volume": 192400.0}, {"date": "2022-11-21", "close": 53.59, "volume": 156100.0}, {"date": "2022-11-22", "close": 54.47, "volume": 268953.0}, {"date": "2022-11-23", "close": 53.59, "volume": 132303.0}, {"date": "2022-11-25", "close": 54.28, "volume": 60124.0}, {"date": "2022-11-28", "close": 54.23, "volume": 172355.0}, {"date": "2022-11-29", "close": 55.61, "volume": 186030.0}, {"date": "2022-11-30", "close": 56.92, "volume": 381452.0}, {"date": "2022-12-01", "close": 56.05, "volume": 217161.0}, {"date": "2022-12-02", "close": 56.99, "volume": 177972.0}, {"date": "2022-12-05", "close": 55.76, "volume": 252323.0}, {"date": "2022-12-06", "close": 54.92, "volume": 450683.0}, {"date": "2022-12-07", "close": 54.1, "volume": 473662.0}, {"date": "2022-12-08", "close": 56.54, "volume": 509239.0}, {"date": "2022-12-09", "close": 54.83, "volume": 464970.0}, {"date": "2022-12-12", "close": 53.5, "volume": 371731.0}, {"date": "2022-12-13", "close": 53.26, "volume": 419154.0}, {"date": "2022-12-14", "close": 52.73, "volume": 332845.0}, {"date": "2022-12-15", "close": 51.21, "volume": 372499.0}, {"date": "2022-12-16", "close": 51.03, "volume": 737044.0}, {"date": "2022-12-19", "close": 51.28, "volume": 241296.0}, {"date": "2022-12-20", "close": 51.89, "volume": 510662.0}, {"date": "2022-12-21", "close": 52.89, "volume": 404297.0}, {"date": "2022-12-22", "close": 51.74, "volume": 243754.0}, {"date": "2022-12-23", "close": 50.52, "volume": 426299.0}, {"date": "2022-12-27", "close": 49.62, "volume": 405376.0}, {"date": "2022-12-28", "close": 49.34, "volume": 309937.0}, {"date": "2022-12-29", "close": 49.56, "volume": 223357.0}, {"date": "2022-12-30", "close": 49.2, "volume": 314403.0}, {"date": "2023-01-03", "close": 49.03, "volume": 322047.0}, {"date": "2023-01-04", "close": 50.47, "volume": 222081.0}, {"date": "2023-01-05", "close": 51.57, "volume": 208217.0}, {"date": "2023-01-06", "close": 54.65, "volume": 376117.0}, {"date": "2023-01-09", "close": 55.36, "volume": 473115.0}, {"date": "2023-01-10", "close": 55.76, "volume": 670612.0}, {"date": "2023-01-11", "close": 54.66, "volume": 602001.0}, {"date": "2023-01-12", "close": 55.49, "volume": 423993.0}, {"date": "2023-01-13", "close": 55.81, "volume": 583732.0}, {"date": "2023-01-17", "close": 54.58, "volume": 272953.0}, {"date": "2023-01-18", "close": 53.36, "volume": 231845.0}, {"date": "2023-01-19", "close": 52.9, "volume": 259077.0}, {"date": "2023-01-20", "close": 53.64, "volume": 230798.0}, {"date": "2023-01-23", "close": 54.21, "volume": 124264.0}, {"date": "2023-01-24", "close": 54.48, "volume": 267520.0}, {"date": "2023-01-25", "close": 56.35, "volume": 241177.0}, {"date": "2023-01-26", "close": 55.03, "volume": 573039.0}, {"date": "2023-01-27", "close": 55.88, "volume": 547862.0}, {"date": "2023-01-30", "close": 56.82, "volume": 637865.0}, {"date": "2023-01-31", "close": 58.73, "volume": 491884.0}, {"date": "2023-02-01", "close": 57.61, "volume": 592734.0}, {"date": "2023-02-02", "close": 56.61, "volume": 525029.0}, {"date": "2023-02-03", "close": 61.0, "volume": 922166.0}, {"date": "2023-02-06", "close": 61.88, "volume": 565127.0}, {"date": "2023-02-07", "close": 68.05, "volume": 1033970.0}, {"date": "2023-02-08", "close": 66.9, "volume": 587434.0}, {"date": "2023-02-09", "close": 63.87, "volume": 599980.0}, {"date": "2023-02-10", "close": 64.59, "volume": 266777.0}, {"date": "2023-02-13", "close": 64.4, "volume": 268952.0}, {"date": "2023-02-14", "close": 63.85, "volume": 282142.0}, {"date": "2023-02-15", "close": 65.22, "volume": 253058.0}, {"date": "2023-02-16", "close": 64.95, "volume": 214422.0}, {"date": "2023-02-17", "close": 65.52, "volume": 309860.0}, {"date": "2023-02-21", "close": 64.17, "volume": 277980.0}, {"date": "2023-02-22", "close": 63.91, "volume": 249158.0}, {"date": "2023-02-23", "close": 63.64, "volume": 252245.0}, {"date": "2023-02-24", "close": 62.16, "volume": 405085.0}, {"date": "2023-02-27", "close": 61.88, "volume": 306694.0}, {"date": "2023-02-28", "close": 61.6, "volume": 515924.0}, {"date": "2023-03-01", "close": 61.48, "volume": 500940.0}, {"date": "2023-03-02", "close": 61.05, "volume": 296377.0}, {"date": "2023-03-03", "close": 62.94, "volume": 328490.0}, {"date": "2023-03-06", "close": 61.39, "volume": 466427.0}, {"date": "2023-03-07", "close": 60.06, "volume": 322101.0}, {"date": "2023-03-08", "close": 61.12, "volume": 560793.0}, {"date": "2023-03-09", "close": 59.18, "volume": 480430.0}, {"date": "2023-03-10", "close": 57.76, "volume": 486829.0}, {"date": "2023-03-13", "close": 55.54, "volume": 446683.0}, {"date": "2023-03-14", "close": 58.02, "volume": 522598.0}, {"date": "2023-03-15", "close": 55.88, "volume": 659939.0}, {"date": "2023-03-16", "close": 57.31, "volume": 334494.0}, {"date": "2023-03-17", "close": 53.16, "volume": 1073957.0}, {"date": "2023-03-20", "close": 54.35, "volume": 489695.0}, {"date": "2023-03-21", "close": 55.53, "volume": 287816.0}, {"date": "2023-03-22", "close": 53.49, "volume": 261828.0}, {"date": "2023-03-23", "close": 52.38, "volume": 276162.0}, {"date": "2023-03-24", "close": 52.83, "volume": 415747.0}, {"date": "2023-03-27", "close": 53.43, "volume": 363663.0}, {"date": "2023-03-28", "close": 53.15, "volume": 353872.0}, {"date": "2023-03-29", "close": 54.43, "volume": 488547.0}, {"date": "2023-03-30", "close": 53.96, "volume": 267449.0}, {"date": "2023-03-31", "close": 54.66, "volume": 464226.0}, {"date": "2023-04-03", "close": 55.66, "volume": 377860.0}, {"date": "2023-04-04", "close": 55.21, "volume": 246051.0}, {"date": "2023-04-05", "close": 56.03, "volume": 432353.0}, {"date": "2023-04-06", "close": 56.44, "volume": 248585.0}, {"date": "2023-04-10", "close": 57.69, "volume": 505545.0}, {"date": "2023-04-11", "close": 57.78, "volume": 197974.0}, {"date": "2023-04-12", "close": 57.19, "volume": 300080.0}, {"date": "2023-04-13", "close": 54.91, "volume": 728846.0}, {"date": "2023-04-14", "close": 52.58, "volume": 690264.0}, {"date": "2023-04-17", "close": 54.28, "volume": 339301.0}, {"date": "2023-04-18", "close": 54.34, "volume": 253323.0}, {"date": "2023-04-19", "close": 55.69, "volume": 344814.0}, {"date": "2023-04-20", "close": 56.0, "volume": 254493.0}, {"date": "2023-04-21", "close": 54.91, "volume": 210276.0}, {"date": "2023-04-24", "close": 53.82, "volume": 374244.0}, {"date": "2023-04-25", "close": 53.16, "volume": 185481.0}, {"date": "2023-04-26", "close": 51.88, "volume": 233534.0}, {"date": "2023-04-27", "close": 52.08, "volume": 210367.0}, {"date": "2023-04-28", "close": 48.65, "volume": 1109226.0}, {"date": "2023-05-01", "close": 47.42, "volume": 615404.0}, {"date": "2023-05-02", "close": 45.4, "volume": 579106.0}, {"date": "2023-05-03", "close": 44.33, "volume": 436123.0}, {"date": "2023-05-04", "close": 43.83, "volume": 369311.0}, {"date": "2023-05-05", "close": 45.53, "volume": 399110.0}, {"date": "2023-05-08", "close": 46.72, "volume": 551753.0}, {"date": "2023-05-09", "close": 46.37, "volume": 768163.0}, {"date": "2023-05-10", "close": 46.17, "volume": 379322.0}, {"date": "2023-05-11", "close": 45.09, "volume": 244600.0}, {"date": "2023-05-12", "close": 44.22, "volume": 291892.0}, {"date": "2023-05-15", "close": 44.67, "volume": 215307.0}, {"date": "2023-05-16", "close": 44.67, "volume": 369868.0}, {"date": "2023-05-17", "close": 45.2, "volume": 300235.0}, {"date": "2023-05-18", "close": 45.45, "volume": 354258.0}, {"date": "2023-05-19", "close": 44.49, "volume": 198515.0}, {"date": "2023-05-22", "close": 45.05, "volume": 183802.0}, {"date": "2023-05-23", "close": 44.61, "volume": 293255.0}, {"date": "2023-05-24", "close": 43.65, "volume": 253285.0}, {"date": "2023-05-25", "close": 43.33, "volume": 251452.0}, {"date": "2023-05-26", "close": 43.88, "volume": 209299.0}, {"date": "2023-05-30", "close": 44.24, "volume": 212609.0}, {"date": "2023-05-31", "close": 43.28, "volume": 319862.0}, {"date": "2023-06-01", "close": 43.27, "volume": 283369.0}, {"date": "2023-06-02", "close": 44.12, "volume": 234048.0}, {"date": "2023-06-05", "close": 43.12, "volume": 299231.0}, {"date": "2023-06-06", "close": 44.33, "volume": 326250.0}, {"date": "2023-06-07", "close": 46.56, "volume": 436935.0}, {"date": "2023-06-08", "close": 46.38, "volume": 291823.0}, {"date": "2023-06-09", "close": 45.72, "volume": 274962.0}, {"date": "2023-06-12", "close": 45.65, "volume": 197985.0}, {"date": "2023-06-13", "close": 45.52, "volume": 197407.0}, {"date": "2023-06-14", "close": 44.32, "volume": 275438.0}, {"date": "2023-06-15", "close": 44.31, "volume": 366825.0}, {"date": "2023-06-16", "close": 45.83, "volume": 845944.0}, {"date": "2023-06-20", "close": 47.49, "volume": 639434.0}, {"date": "2023-06-21", "close": 47.42, "volume": 453031.0}, {"date": "2023-06-22", "close": 49.15, "volume": 892986.0}, {"date": "2023-06-23", "close": 48.23, "volume": 1030791.0}, {"date": "2023-06-26", "close": 49.32, "volume": 418862.0}, {"date": "2023-06-27", "close": 49.26, "volume": 310146.0}, {"date": "2023-06-28", "close": 48.2, "volume": 424386.0}, {"date": "2023-06-29", "close": 48.87, "volume": 330072.0}, {"date": "2023-06-30", "close": 48.26, "volume": 386250.0}, {"date": "2023-07-03", "close": 48.21, "volume": 182935.0}, {"date": "2023-07-05", "close": 47.0, "volume": 311082.0}, {"date": "2023-07-06", "close": 47.56, "volume": 262055.0}, {"date": "2023-07-07", "close": 48.11, "volume": 201877.0}, {"date": "2023-07-10", "close": 48.07, "volume": 265893.0}, {"date": "2023-07-11", "close": 48.01, "volume": 179934.0}, {"date": "2023-07-12", "close": 48.05, "volume": 123781.0}, {"date": "2023-07-13", "close": 46.98, "volume": 210309.0}, {"date": "2023-07-14", "close": 45.47, "volume": 248890.0}, {"date": "2023-07-17", "close": 46.59, "volume": 186313.0}, {"date": "2023-07-18", "close": 46.67, "volume": 155582.0}, {"date": "2023-07-19", "close": 46.92, "volume": 181499.0}, {"date": "2023-07-20", "close": 48.82, "volume": 193897.0}, {"date": "2023-07-21", "close": 49.01, "volume": 246121.0}, {"date": "2023-07-24", "close": 49.07, "volume": 189525.0}, {"date": "2023-07-25", "close": 48.47, "volume": 194302.0}, {"date": "2023-07-26", "close": 49.37, "volume": 227387.0}, {"date": "2023-07-27", "close": 49.18, "volume": 171320.0}, {"date": "2023-07-28", "close": 51.13, "volume": 419201.0}, {"date": "2023-07-31", "close": 50.97, "volume": 256907.0}, {"date": "2023-08-01", "close": 50.53, "volume": 159968.0}, {"date": "2023-08-02", "close": 50.4, "volume": 196507.0}, {"date": "2023-08-03", "close": 50.61, "volume": 256153.0}, {"date": "2023-08-04", "close": 51.07, "volume": 329564.0}, {"date": "2023-08-07", "close": 51.52, "volume": 393133.0}, {"date": "2023-08-08", "close": 47.71, "volume": 602748.0}, {"date": "2023-08-09", "close": 47.6, "volume": 525174.0}, {"date": "2023-08-10", "close": 48.45, "volume": 409171.0}, {"date": "2023-08-11", "close": 47.86, "volume": 474226.0}, {"date": "2023-08-14", "close": 47.89, "volume": 293425.0}, {"date": "2023-08-15", "close": 47.21, "volume": 201197.0}, {"date": "2023-08-16", "close": 48.62, "volume": 341421.0}, {"date": "2023-08-17", "close": 47.13, "volume": 477254.0}, {"date": "2023-08-18", "close": 45.58, "volume": 431791.0}, {"date": "2023-08-21", "close": 46.92, "volume": 298681.0}, {"date": "2023-08-22", "close": 46.2, "volume": 210869.0}, {"date": "2023-08-23", "close": 46.21, "volume": 175923.0}, {"date": "2023-08-24", "close": 46.42, "volume": 166752.0}, {"date": "2023-08-25", "close": 46.38, "volume": 264730.0}, {"date": "2023-08-28", "close": 46.28, "volume": 165689.0}, {"date": "2023-08-29", "close": 47.28, "volume": 181075.0}, {"date": "2023-08-30", "close": 48.13, "volume": 214565.0}, {"date": "2023-08-31", "close": 46.97, "volume": 293986.0}, {"date": "2023-09-01", "close": 47.59, "volume": 234659.0}, {"date": "2023-09-05", "close": 47.15, "volume": 333804.0}, {"date": "2023-09-06", "close": 47.27, "volume": 226716.0}, {"date": "2023-09-07", "close": 47.55, "volume": 329556.0}, {"date": "2023-09-08", "close": 47.68, "volume": 282056.0}, {"date": "2023-09-11", "close": 48.05, "volume": 220178.0}, {"date": "2023-09-12", "close": 49.15, "volume": 275325.0}, {"date": "2023-09-13", "close": 50.12, "volume": 461931.0}, {"date": "2023-09-14", "close": 51.03, "volume": 654583.0}, {"date": "2023-09-15", "close": 46.06, "volume": 2021416.0}, {"date": "2023-09-18", "close": 46.98, "volume": 492769.0}, {"date": "2023-09-19", "close": 46.37, "volume": 404702.0}, {"date": "2023-09-20", "close": 45.68, "volume": 410421.0}, {"date": "2023-09-21", "close": 44.44, "volume": 273693.0}, {"date": "2023-09-22", "close": 43.89, "volume": 276343.0}, {"date": "2023-09-25", "close": 43.29, "volume": 230938.0}, {"date": "2023-09-26", "close": 42.83, "volume": 276997.0}, {"date": "2023-09-27", "close": 42.45, "volume": 364425.0}, {"date": "2023-09-28", "close": 42.2, "volume": 356096.0}, {"date": "2023-09-29", "close": 42.03, "volume": 306267.0}, {"date": "2023-10-02", "close": 41.7, "volume": 251414.0}, {"date": "2023-10-03", "close": 40.39, "volume": 397036.0}, {"date": "2023-10-04", "close": 39.91, "volume": 1013101.0}, {"date": "2023-10-05", "close": 41.47, "volume": 458473.0}, {"date": "2023-10-06", "close": 42.19, "volume": 556523.0}, {"date": "2023-10-09", "close": 42.04, "volume": 292726.0}, {"date": "2023-10-10", "close": 42.08, "volume": 232985.0}, {"date": "2023-10-11", "close": 42.48, "volume": 198970.0}, {"date": "2023-10-12", "close": 42.11, "volume": 210519.0}, {"date": "2023-10-13", "close": 43.68, "volume": 472751.0}, {"date": "2023-10-16", "close": 44.98, "volume": 323160.0}, {"date": "2023-10-17", "close": 45.63, "volume": 298575.0}, {"date": "2023-10-18", "close": 45.37, "volume": 286485.0}, {"date": "2023-10-19", "close": 43.34, "volume": 336136.0}, {"date": "2023-10-20", "close": 42.64, "volume": 341341.0}, {"date": "2023-10-23", "close": 40.84, "volume": 331194.0}, {"date": "2023-10-24", "close": 41.99, "volume": 647805.0}, {"date": "2023-10-25", "close": 42.31, "volume": 516151.0}, {"date": "2023-10-26", "close": 42.49, "volume": 282838.0}, {"date": "2023-10-27", "close": 41.28, "volume": 361197.0}, {"date": "2023-10-30", "close": 42.16, "volume": 243113.0}, {"date": "2023-10-31", "close": 39.88, "volume": 824072.0}, {"date": "2023-11-01", "close": 39.64, "volume": 741704.0}, {"date": "2023-11-02", "close": 41.24, "volume": 505721.0}, {"date": "2023-11-03", "close": 42.07, "volume": 317512.0}, {"date": "2023-11-06", "close": 41.64, "volume": 337643.0}, {"date": "2023-11-07", "close": 41.08, "volume": 324046.0}, {"date": "2023-11-08", "close": 40.16, "volume": 316748.0}, {"date": "2023-11-09", "close": 39.23, "volume": 344143.0}, {"date": "2023-11-10", "close": 39.21, "volume": 351393.0}, {"date": "2023-11-13", "close": 39.54, "volume": 286486.0}, {"date": "2023-11-14", "close": 41.27, "volume": 418098.0}, {"date": "2023-11-15", "close": 41.38, "volume": 331622.0}, {"date": "2023-11-16", "close": 41.14, "volume": 269300.0}, {"date": "2023-11-17", "close": 41.67, "volume": 244821.0}, {"date": "2023-11-20", "close": 41.48, "volume": 234816.0}, {"date": "2023-11-21", "close": 41.56, "volume": 252180.0}, {"date": "2023-11-22", "close": 42.56, "volume": 313660.0}, {"date": "2023-11-24", "close": 42.63, "volume": 106908.0}, {"date": "2023-11-27", "close": 42.89, "volume": 409003.0}, {"date": "2023-11-28", "close": 43.18, "volume": 284782.0}, {"date": "2023-11-29", "close": 43.26, "volume": 407917.0}, {"date": "2023-11-30", "close": 44.23, "volume": 392449.0}, {"date": "2023-12-01", "close": 44.57, "volume": 532047.0}, {"date": "2023-12-04", "close": 46.38, "volume": 573461.0}, {"date": "2023-12-05", "close": 46.33, "volume": 541460.0}, {"date": "2023-12-06", "close": 46.59, "volume": 378953.0}, {"date": "2023-12-07", "close": 46.8, "volume": 352314.0}, {"date": "2023-12-08", "close": 47.15, "volume": 254577.0}, {"date": "2023-12-11", "close": 47.45, "volume": 392379.0}, {"date": "2023-12-12", "close": 48.22, "volume": 362578.0}, {"date": "2023-12-13", "close": 48.42, "volume": 944421.0}, {"date": "2023-12-14", "close": 49.0, "volume": 684997.0}, {"date": "2023-12-15", "close": 47.68, "volume": 963315.0}, {"date": "2023-12-18", "close": 48.29, "volume": 562888.0}, {"date": "2023-12-19", "close": 49.66, "volume": 543873.0}, {"date": "2023-12-20", "close": 47.22, "volume": 484535.0}, {"date": "2023-12-21", "close": 47.56, "volume": 498451.0}, {"date": "2023-12-22", "close": 48.14, "volume": 346044.0}, {"date": "2023-12-26", "close": 48.3, "volume": 257930.0}, {"date": "2023-12-27", "close": 48.45, "volume": 349801.0}, {"date": "2023-12-28", "close": 48.58, "volume": 321527.0}, {"date": "2023-12-29", "close": 48.67, "volume": 312270.0}, {"date": "2024-01-02", "close": 49.75, "volume": 452469.0}, {"date": "2024-01-03", "close": 48.59, "volume": 304591.0}, {"date": "2024-01-04", "close": 49.36, "volume": 327719.0}, {"date": "2024-01-05", "close": 49.33, "volume": 266753.0}, {"date": "2024-01-08", "close": 49.63, "volume": 217111.0}, {"date": "2024-01-09", "close": 50.0, "volume": 218908.0}, {"date": "2024-01-10", "close": 52.86, "volume": 479974.0}, {"date": "2024-01-11", "close": 53.59, "volume": 449856.0}, {"date": "2024-01-12", "close": 53.55, "volume": 576813.0}, {"date": "2024-01-16", "close": 55.07, "volume": 528261.0}, {"date": "2024-01-17", "close": 54.72, "volume": 432773.0}, {"date": "2024-01-18", "close": 54.45, "volume": 403731.0}, {"date": "2024-01-19", "close": 56.01, "volume": 608744.0}, {"date": "2024-01-22", "close": 56.89, "volume": 469677.0}, {"date": "2024-01-23", "close": 55.9, "volume": 549372.0}, {"date": "2024-01-24", "close": 57.81, "volume": 647729.0}, {"date": "2024-01-25", "close": 61.9, "volume": 1183366.0}, {"date": "2024-01-26", "close": 61.7, "volume": 520936.0}, {"date": "2024-01-29", "close": 62.62, "volume": 657973.0}, {"date": "2024-01-30", "close": 61.05, "volume": 420858.0}, {"date": "2024-01-31", "close": 60.0, "volume": 398522.0}, {"date": "2024-02-01", "close": 60.55, "volume": 572435.0}, {"date": "2024-02-02", "close": 57.33, "volume": 1191823.0}, {"date": "2024-02-05", "close": 55.8, "volume": 787912.0}, {"date": "2024-02-06", "close": 57.67, "volume": 707277.0}, {"date": "2024-02-07", "close": 57.67, "volume": 594388.0}, {"date": "2024-02-08", "close": 58.08, "volume": 432186.0}, {"date": "2024-02-09", "close": 59.27, "volume": 404119.0}, {"date": "2024-02-12", "close": 57.91, "volume": 402286.0}, {"date": "2024-02-13", "close": 55.9, "volume": 803576.0}, {"date": "2024-02-14", "close": 57.11, "volume": 430277.0}, {"date": "2024-02-15", "close": 59.08, "volume": 583959.0}, {"date": "2024-02-16", "close": 59.96, "volume": 539269.0}, {"date": "2024-02-20", "close": 59.19, "volume": 372863.0}, {"date": "2024-02-21", "close": 57.9, "volume": 346991.0}, {"date": "2024-02-22", "close": 58.12, "volume": 342221.0}, {"date": "2024-02-23", "close": 57.46, "volume": 245330.0}, {"date": "2024-02-26", "close": 57.54, "volume": 308778.0}, {"date": "2024-02-27", "close": 58.53, "volume": 301646.0}, {"date": "2024-02-28", "close": 57.41, "volume": 249637.0}, {"date": "2024-02-29", "close": 57.33, "volume": 298988.0}, {"date": "2024-03-01", "close": 57.57, "volume": 197524.0}, {"date": "2024-03-04", "close": 58.24, "volume": 259062.0}, {"date": "2024-03-05", "close": 58.05, "volume": 295146.0}, {"date": "2024-03-06", "close": 59.86, "volume": 284765.0}, {"date": "2024-03-07", "close": 58.24, "volume": 337541.0}, {"date": "2024-03-08", "close": 57.71, "volume": 306658.0}, {"date": "2024-03-11", "close": 58.36, "volume": 240244.0}, {"date": "2024-03-12", "close": 58.17, "volume": 450392.0}, {"date": "2024-03-13", "close": 58.74, "volume": 347241.0}, {"date": "2024-03-14", "close": 58.74, "volume": 292116.0}, {"date": "2024-03-15", "close": 58.45, "volume": 1073972.0}, {"date": "2024-03-18", "close": 58.66, "volume": 420051.0}, {"date": "2024-03-19", "close": 58.11, "volume": 363417.0}, {"date": "2024-03-20", "close": 58.95, "volume": 425970.0}, {"date": "2024-03-21", "close": 59.44, "volume": 425578.0}, {"date": "2024-03-22", "close": 59.44, "volume": 276860.0}, {"date": "2024-03-25", "close": 60.27, "volume": 440310.0}, {"date": "2024-03-26", "close": 62.25, "volume": 435874.0}, {"date": "2024-03-27", "close": 64.05, "volume": 538398.0}, {"date": "2024-03-28", "close": 61.92, "volume": 410657.0}, {"date": "2024-04-01", "close": 60.84, "volume": 283519.0}, {"date": "2024-04-02", "close": 59.28, "volume": 328276.0}, {"date": "2024-04-03", "close": 58.71, "volume": 311540.0}, {"date": "2024-04-04", "close": 57.4, "volume": 378785.0}, {"date": "2024-04-05", "close": 58.16, "volume": 362263.0}, {"date": "2024-04-08", "close": 57.55, "volume": 179499.0}, {"date": "2024-04-09", "close": 57.14, "volume": 330556.0}, {"date": "2024-04-10", "close": 58.06, "volume": 303252.0}, {"date": "2024-04-11", "close": 55.38, "volume": 732250.0}, {"date": "2024-04-12", "close": 56.01, "volume": 502294.0}, {"date": "2024-04-15", "close": 54.71, "volume": 359094.0}, {"date": "2024-04-16", "close": 56.37, "volume": 272083.0}, {"date": "2024-04-17", "close": 56.42, "volume": 445137.0}, {"date": "2024-04-18", "close": 57.0, "volume": 428091.0}, {"date": "2024-04-19", "close": 58.01, "volume": 536989.0}, {"date": "2024-04-22", "close": 58.38, "volume": 258103.0}, {"date": "2024-04-23", "close": 58.46, "volume": 188877.0}, {"date": "2024-04-24", "close": 60.4, "volume": 1012603.0}, {"date": "2024-04-25", "close": 58.71, "volume": 505207.0}, {"date": "2024-04-26", "close": 57.43, "volume": 635260.0}, {"date": "2024-04-29", "close": 58.65, "volume": 448830.0}, {"date": "2024-04-30", "close": 58.31, "volume": 360979.0}, {"date": "2024-05-01", "close": 58.49, "volume": 469085.0}, {"date": "2024-05-02", "close": 58.39, "volume": 862286.0}, {"date": "2024-05-03", "close": 58.98, "volume": 437441.0}, {"date": "2024-05-06", "close": 60.48, "volume": 470500.0}, {"date": "2024-05-07", "close": 60.37, "volume": 366787.0}, {"date": "2024-05-08", "close": 60.4, "volume": 216600.0}, {"date": "2024-05-09", "close": 61.16, "volume": 356099.0}, {"date": "2024-05-10", "close": 60.75, "volume": 365933.0}, {"date": "2024-05-13", "close": 60.84, "volume": 383772.0}, {"date": "2024-05-14", "close": 61.04, "volume": 242660.0}, {"date": "2024-05-15", "close": 59.91, "volume": 304267.0}, {"date": "2024-05-16", "close": 60.81, "volume": 251596.0}, {"date": "2024-05-17", "close": 60.85, "volume": 197898.0}, {"date": "2024-05-20", "close": 59.5, "volume": 313467.0}, {"date": "2024-05-21", "close": 60.49, "volume": 321958.0}, {"date": "2024-05-22", "close": 59.66, "volume": 253831.0}, {"date": "2024-05-23", "close": 58.87, "volume": 233300.0}, {"date": "2024-05-24", "close": 58.47, "volume": 272759.0}, {"date": "2024-05-28", "close": 57.75, "volume": 349407.0}, {"date": "2024-05-29", "close": 57.35, "volume": 264929.0}, {"date": "2024-05-30", "close": 58.7, "volume": 395605.0}, {"date": "2024-05-31", "close": 59.84, "volume": 346214.0}, {"date": "2024-06-03", "close": 58.82, "volume": 225834.0}, {"date": "2024-06-04", "close": 58.28, "volume": 221557.0}, {"date": "2024-06-05", "close": 58.98, "volume": 215336.0}, {"date": "2024-06-06", "close": 59.14, "volume": 535821.0}, {"date": "2024-06-07", "close": 58.73, "volume": 285239.0}, {"date": "2024-06-10", "close": 58.97, "volume": 341017.0}, {"date": "2024-06-11", "close": 58.01, "volume": 363053.0}, {"date": "2024-06-12", "close": 58.23, "volume": 222969.0}, {"date": "2024-06-13", "close": 57.87, "volume": 215455.0}, {"date": "2024-06-14", "close": 57.29, "volume": 213565.0}, {"date": "2024-06-17", "close": 58.23, "volume": 266269.0}, {"date": "2024-06-18", "close": 59.21, "volume": 240678.0}, {"date": "2024-06-20", "close": 58.98, "volume": 255432.0}, {"date": "2024-06-21", "close": 58.92, "volume": 501108.0}, {"date": "2024-06-24", "close": 59.51, "volume": 303893.0}, {"date": "2024-06-25", "close": 58.38, "volume": 287018.0}, {"date": "2024-06-26", "close": 57.53, "volume": 319308.0}, {"date": "2024-06-27", "close": 58.24, "volume": 211967.0}, {"date": "2024-06-28", "close": 59.33, "volume": 380828.0}, {"date": "2024-07-01", "close": 59.32, "volume": 299201.0}, {"date": "2024-07-02", "close": 59.42, "volume": 209634.0}, {"date": "2024-07-03", "close": 59.6, "volume": 105480.0}, {"date": "2024-07-05", "close": 58.92, "volume": 158239.0}, {"date": "2024-07-08", "close": 58.74, "volume": 160325.0}, {"date": "2024-07-09", "close": 60.3, "volume": 391215.0}, {"date": "2024-07-10", "close": 60.14, "volume": 322157.0}, {"date": "2024-07-11", "close": 61.0, "volume": 559448.0}, {"date": "2024-07-12", "close": 61.36, "volume": 333325.0}, {"date": "2024-07-15", "close": 61.56, "volume": 306992.0}, {"date": "2024-07-16", "close": 63.41, "volume": 743910.0}, {"date": "2024-07-17", "close": 63.07, "volume": 370102.0}, {"date": "2024-07-18", "close": 63.24, "volume": 337005.0}, {"date": "2024-07-19", "close": 62.2, "volume": 296855.0}, {"date": "2024-07-22", "close": 62.95, "volume": 308377.0}, {"date": "2024-07-23", "close": 63.96, "volume": 226869.0}, {"date": "2024-07-24", "close": 62.1, "volume": 230502.0}, {"date": "2024-07-25", "close": 63.29, "volume": 548897.0}, {"date": "2024-07-26", "close": 65.04, "volume": 385637.0}, {"date": "2024-07-29", "close": 64.49, "volume": 364238.0}, {"date": "2024-07-30", "close": 65.76, "volume": 276066.0}, {"date": "2024-07-31", "close": 64.06, "volume": 448610.0}, {"date": "2024-08-01", "close": 63.19, "volume": 365823.0}, {"date": "2024-08-02", "close": 63.67, "volume": 493420.0}, {"date": "2024-08-05", "close": 61.71, "volume": 511102.0}, {"date": "2024-08-06", "close": 57.86, "volume": 907384.0}, {"date": "2024-08-07", "close": 59.66, "volume": 631866.0}, {"date": "2024-08-08", "close": 59.79, "volume": 463150.0}, {"date": "2024-08-09", "close": 60.27, "volume": 338943.0}, {"date": "2024-08-12", "close": 60.23, "volume": 339562.0}, {"date": "2024-08-13", "close": 60.59, "volume": 326059.0}, {"date": "2024-08-14", "close": 61.11, "volume": 310245.0}, {"date": "2024-08-15", "close": 61.65, "volume": 403743.0}, {"date": "2024-08-16", "close": 62.34, "volume": 338742.0}, {"date": "2024-08-19", "close": 63.06, "volume": 431043.0}, {"date": "2024-08-20", "close": 61.84, "volume": 200356.0}, {"date": "2024-08-21", "close": 61.68, "volume": 190224.0}, {"date": "2024-08-22", "close": 61.88, "volume": 251149.0}, {"date": "2024-08-23", "close": 62.11, "volume": 189053.0}, {"date": "2024-08-26", "close": 61.61, "volume": 226295.0}, {"date": "2024-08-27", "close": 62.12, "volume": 299174.0}, {"date": "2024-08-28", "close": 62.24, "volume": 272739.0}, {"date": "2024-08-29", "close": 62.79, "volume": 272275.0}, {"date": "2024-08-30", "close": 62.51, "volume": 311352.0}, {"date": "2024-09-03", "close": 63.29, "volume": 330898.0}, {"date": "2024-09-04", "close": 62.31, "volume": 255403.0}, {"date": "2024-09-05", "close": 61.9, "volume": 139626.0}, {"date": "2024-09-06", "close": 60.73, "volume": 341136.0}, {"date": "2024-09-09", "close": 60.32, "volume": 202411.0}, {"date": "2024-09-10", "close": 60.14, "volume": 291182.0}, {"date": "2024-09-11", "close": 59.26, "volume": 363689.0}, {"date": "2024-09-12", "close": 59.43, "volume": 189073.0}, {"date": "2024-09-13", "close": 60.01, "volume": 233625.0}, {"date": "2024-09-16", "close": 60.74, "volume": 279055.0}, {"date": "2024-09-17", "close": 61.25, "volume": 273896.0}, {"date": "2024-09-18", "close": 60.79, "volume": 150223.0}, {"date": "2024-09-19", "close": 60.35, "volume": 280917.0}, {"date": "2024-09-20", "close": 60.53, "volume": 715001.0}, {"date": "2024-09-23", "close": 61.26, "volume": 347817.0}, {"date": "2024-09-24", "close": 61.15, "volume": 221692.0}, {"date": "2024-09-25", "close": 60.55, "volume": 378499.0}, {"date": "2024-09-26", "close": 61.09, "volume": 215918.0}, {"date": "2024-09-27", "close": 60.82, "volume": 300440.0}, {"date": "2024-09-30", "close": 61.25, "volume": 367141.0}, {"date": "2024-10-01", "close": 60.73, "volume": 242352.0}, {"date": "2024-10-02", "close": 60.84, "volume": 210018.0}, {"date": "2024-10-03", "close": 60.49, "volume": 209579.0}, {"date": "2024-10-04", "close": 61.25, "volume": 218635.0}, {"date": "2024-10-07", "close": 59.0, "volume": 528024.0}, {"date": "2024-10-08", "close": 59.83, "volume": 479101.0}, {"date": "2024-10-09", "close": 61.03, "volume": 257482.0}, {"date": "2024-10-10", "close": 60.47, "volume": 338745.0}, {"date": "2024-10-11", "close": 60.82, "volume": 229048.0}, {"date": "2024-10-14", "close": 61.34, "volume": 352793.0}, {"date": "2024-10-15", "close": 61.3, "volume": 286435.0}, {"date": "2024-10-16", "close": 62.96, "volume": 273312.0}, {"date": "2024-10-17", "close": 64.4, "volume": 228289.0}, {"date": "2024-10-18", "close": 63.64, "volume": 279255.0}, {"date": "2024-10-21", "close": 63.28, "volume": 209123.0}, {"date": "2024-10-22", "close": 62.57, "volume": 229697.0}, {"date": "2024-10-23", "close": 62.71, "volume": 217527.0}, {"date": "2024-10-24", "close": 64.03, "volume": 318821.0}, {"date": "2024-10-25", "close": 63.02, "volume": 286563.0}, {"date": "2024-10-28", "close": 64.34, "volume": 307235.0}, {"date": "2024-10-29", "close": 63.52, "volume": 317989.0}, {"date": "2024-10-30", "close": 64.16, "volume": 464325.0}, {"date": "2024-10-31", "close": 62.27, "volume": 795063.0}, {"date": "2024-11-01", "close": 62.43, "volume": 558288.0}, {"date": "2024-11-04", "close": 62.62, "volume": 562450.0}, {"date": "2024-11-05", "close": 63.53, "volume": 300304.0}, {"date": "2024-11-06", "close": 66.23, "volume": 549976.0}, {"date": "2024-11-07", "close": 65.73, "volume": 310945.0}, {"date": "2024-11-08", "close": 67.82, "volume": 488505.0}, {"date": "2024-11-11", "close": 68.66, "volume": 476732.0}, {"date": "2024-11-12", "close": 69.46, "volume": 318698.0}, {"date": "2024-11-13", "close": 69.73, "volume": 380252.0}, {"date": "2024-11-14", "close": 70.65, "volume": 376083.0}, {"date": "2024-11-15", "close": 71.24, "volume": 388411.0}, {"date": "2024-11-18", "close": 70.53, "volume": 290039.0}, {"date": "2024-11-19", "close": 70.6, "volume": 258841.0}, {"date": "2024-11-20", "close": 70.71, "volume": 295118.0}, {"date": "2024-11-21", "close": 72.1, "volume": 463213.0}, {"date": "2024-11-22", "close": 71.61, "volume": 498316.0}, {"date": "2024-11-25", "close": 71.95, "volume": 429968.0}, {"date": "2024-11-26", "close": 71.57, "volume": 385384.0}, {"date": "2024-11-27", "close": 70.93, "volume": 245485.0}, {"date": "2024-11-29", "close": 71.49, "volume": 177761.0}, {"date": "2024-12-02", "close": 70.97, "volume": 348479.0}, {"date": "2024-12-03", "close": 70.29, "volume": 490479.0}, {"date": "2024-12-04", "close": 70.79, "volume": 199269.0}, {"date": "2024-12-05", "close": 71.25, "volume": 306972.0}, {"date": "2024-12-06", "close": 70.64, "volume": 269164.0}, {"date": "2024-12-09", "close": 68.47, "volume": 294514.0}, {"date": "2024-12-10", "close": 66.66, "volume": 268510.0}, {"date": "2024-12-11", "close": 67.91, "volume": 372725.0}, {"date": "2024-12-12", "close": 67.67, "volume": 233323.0}, {"date": "2024-12-13", "close": 67.71, "volume": 259899.0}, {"date": "2024-12-16", "close": 67.83, "volume": 255335.0}, {"date": "2024-12-17", "close": 66.14, "volume": 354157.0}, {"date": "2024-12-18", "close": 63.71, "volume": 329036.0}, {"date": "2024-12-19", "close": 64.19, "volume": 323399.0}, {"date": "2024-12-20", "close": 65.06, "volume": 832222.0}, {"date": "2024-12-23", "close": 65.08, "volume": 204605.0}, {"date": "2024-12-24", "close": 65.81, "volume": 119760.0}, {"date": "2024-12-26", "close": 66.05, "volume": 196652.0}, {"date": "2024-12-27", "close": 65.18, "volume": 217190.0}, {"date": "2024-12-30", "close": 65.93, "volume": 258415.0}, {"date": "2024-12-31", "close": 66.44, "volume": 331274.0}, {"date": "2025-01-02", "close": 65.43, "volume": 223148.0}, {"date": "2025-01-03", "close": 66.41, "volume": 295776.0}, {"date": "2025-01-06", "close": 65.12, "volume": 638077.0}, {"date": "2025-01-07", "close": 64.61, "volume": 229003.0}, {"date": "2025-01-08", "close": 64.78, "volume": 346061.0}, {"date": "2025-01-10", "close": 62.81, "volume": 293003.0}, {"date": "2025-01-13", "close": 63.62, "volume": 398283.0}, {"date": "2025-01-14", "close": 64.27, "volume": 541476.0}, {"date": "2025-01-15", "close": 65.63, "volume": 261907.0}, {"date": "2025-01-16", "close": 66.38, "volume": 171033.0}, {"date": "2025-01-17", "close": 65.26, "volume": 198900.0}, {"date": "2025-01-21", "close": 65.79, "volume": 237127.0}, {"date": "2025-01-22", "close": 64.84, "volume": 210415.0}, {"date": "2025-01-23", "close": 64.75, "volume": 429884.0}, {"date": "2025-01-24", "close": 65.4, "volume": 280438.0}, {"date": "2025-01-27", "close": 67.12, "volume": 271405.0}, {"date": "2025-01-28", "close": 66.62, "volume": 232096.0}, {"date": "2025-01-29", "close": 66.9, "volume": 202434.0}, {"date": "2025-01-30", "close": 68.09, "volume": 313318.0}, {"date": "2025-01-31", "close": 67.18, "volume": 370130.0}, {"date": "2025-02-03", "close": 66.28, "volume": 352694.0}, {"date": "2025-02-04", "close": 66.0, "volume": 430874.0}, {"date": "2025-02-05", "close": 68.55, "volume": 684306.0}, {"date": "2025-02-06", "close": 69.5, "volume": 849566.0}, {"date": "2025-02-07", "close": 68.22, "volume": 524221.0}, {"date": "2025-02-10", "close": 67.42, "volume": 382459.0}, {"date": "2025-02-11", "close": 67.09, "volume": 393147.0}, {"date": "2025-02-12", "close": 66.01, "volume": 313710.0}, {"date": "2025-02-13", "close": 67.94, "volume": 307260.0}, {"date": "2025-02-14", "close": 67.51, "volume": 326889.0}, {"date": "2025-02-18", "close": 65.81, "volume": 297715.0}, {"date": "2025-02-19", "close": 65.5, "volume": 267709.0}, {"date": "2025-02-20", "close": 65.28, "volume": 206433.0}, {"date": "2025-02-21", "close": 64.23, "volume": 331378.0}, {"date": "2025-02-24", "close": 65.06, "volume": 254054.0}, {"date": "2025-02-25", "close": 65.77, "volume": 212600.0}, {"date": "2025-02-26", "close": 64.95, "volume": 184342.0}, {"date": "2025-02-27", "close": 66.33, "volume": 246895.0}, {"date": "2025-02-28", "close": 67.58, "volume": 392683.0}, {"date": "2025-03-03", "close": 68.27, "volume": 302317.0}, {"date": "2025-03-04", "close": 65.88, "volume": 644772.0}, {"date": "2025-03-05", "close": 66.35, "volume": 471212.0}, {"date": "2025-03-06", "close": 65.94, "volume": 364599.0}, {"date": "2025-03-07", "close": 66.56, "volume": 412525.0}, {"date": "2025-03-10", "close": 64.84, "volume": 362519.0}, {"date": "2025-03-11", "close": 65.3, "volume": 582665.0}, {"date": "2025-03-12", "close": 65.41, "volume": 410399.0}, {"date": "2025-03-13", "close": 66.37, "volume": 383967.0}, {"date": "2025-03-14", "close": 68.55, "volume": 809904.0}, {"date": "2025-03-17", "close": 68.2, "volume": 453335.0}, {"date": "2025-03-18", "close": 67.11, "volume": 213209.0}, {"date": "2025-03-19", "close": 67.25, "volume": 239648.0}, {"date": "2025-03-20", "close": 67.39, "volume": 314006.0}, {"date": "2025-03-21", "close": 66.26, "volume": 1148386.0}, {"date": "2025-03-24", "close": 67.3, "volume": 338965.0}, {"date": "2025-03-25", "close": 67.64, "volume": 306671.0}, {"date": "2025-03-26", "close": 67.71, "volume": 355227.0}, {"date": "2025-03-27", "close": 68.8, "volume": 531653.0}, {"date": "2025-03-28", "close": 67.01, "volume": 485344.0}, {"date": "2025-03-31", "close": 66.85, "volume": 423715.0}, {"date": "2025-04-01", "close": 67.26, "volume": 351333.0}, {"date": "2025-04-02", "close": 66.69, "volume": 588471.0}, {"date": "2025-04-03", "close": 64.7, "volume": 494961.0}, {"date": "2025-04-04", "close": 57.74, "volume": 1053451.0}, {"date": "2025-04-07", "close": 56.39, "volume": 791133.0}, {"date": "2025-04-08", "close": 56.44, "volume": 664394.0}, {"date": "2025-04-09", "close": 60.19, "volume": 981887.0}, {"date": "2025-04-10", "close": 58.11, "volume": 665851.0}, {"date": "2025-04-11", "close": 56.95, "volume": 722961.0}, {"date": "2025-04-14", "close": 58.08, "volume": 1001192.0}, {"date": "2025-04-15", "close": 58.57, "volume": 610053.0}, {"date": "2025-04-16", "close": 57.51, "volume": 399945.0}, {"date": "2025-04-17", "close": 56.71, "volume": 400323.0}, {"date": "2025-04-21", "close": 55.12, "volume": 772622.0}, {"date": "2025-04-22", "close": 56.25, "volume": 399655.0}, {"date": "2025-04-23", "close": 58.59, "volume": 551612.0}, {"date": "2025-04-24", "close": 58.8, "volume": 291185.0}, {"date": "2025-04-25", "close": 58.2, "volume": 471748.0}, {"date": "2025-04-28", "close": 58.98, "volume": 462524.0}, {"date": "2025-04-29", "close": 59.69, "volume": 485214.0}, {"date": "2025-04-30", "close": 59.12, "volume": 502746.0}, {"date": "2025-05-01", "close": 59.14, "volume": 623356.0}, {"date": "2025-05-02", "close": 61.43, "volume": 355511.0}, {"date": "2025-05-05", "close": 61.16, "volume": 439234.0}, {"date": "2025-05-06", "close": 61.59, "volume": 496061.0}, {"date": "2025-05-07", "close": 61.61, "volume": 423982.0}, {"date": "2025-05-08", "close": 62.48, "volume": 658309.0}, {"date": "2025-05-09", "close": 64.28, "volume": 545417.0}, {"date": "2025-05-12", "close": 65.52, "volume": 760368.0}, {"date": "2025-05-13", "close": 64.96, "volume": 691835.0}, {"date": "2025-05-14", "close": 63.96, "volume": 416466.0}, {"date": "2025-05-15", "close": 64.72, "volume": 450172.0}, {"date": "2025-05-16", "close": 64.69, "volume": 422572.0}, {"date": "2025-05-19", "close": 64.6, "volume": 350854.0}, {"date": "2025-05-20", "close": 64.26, "volume": 254427.0}, {"date": "2025-05-21", "close": 62.49, "volume": 315798.0}, {"date": "2025-05-22", "close": 62.01, "volume": 621592.0}, {"date": "2025-05-23", "close": 61.93, "volume": 1349704.0}, {"date": "2025-05-27", "close": 63.64, "volume": 587070.0}, {"date": "2025-05-28", "close": 62.75, "volume": 463879.0}, {"date": "2025-05-29", "close": 63.65, "volume": 346273.0}, {"date": "2025-05-30", "close": 63.73, "volume": 469615.0}, {"date": "2025-06-02", "close": 64.05, "volume": 323202.0}, {"date": "2025-06-03", "close": 64.54, "volume": 392911.0}, {"date": "2025-06-04", "close": 63.51, "volume": 569466.0}, {"date": "2025-06-05", "close": 62.97, "volume": 324621.0}, {"date": "2025-06-06", "close": 63.9, "volume": 323391.0}, {"date": "2025-06-09", "close": 63.03, "volume": 641212.0}, {"date": "2025-06-10", "close": 61.48, "volume": 798619.0}, {"date": "2025-06-11", "close": 63.14, "volume": 979769.0}, {"date": "2025-06-12", "close": 63.84, "volume": 456112.0}, {"date": "2025-06-13", "close": 63.08, "volume": 578280.0}, {"date": "2025-06-16", "close": 63.61, "volume": 467432.0}, {"date": "2025-06-17", "close": 62.84, "volume": 649654.0}, {"date": "2025-06-18", "close": 63.29, "volume": 531350.0}, {"date": "2025-06-20", "close": 63.24, "volume": 586331.0}, {"date": "2025-06-23", "close": 64.16, "volume": 557484.0}, {"date": "2025-06-24", "close": 65.14, "volume": 581989.0}, {"date": "2025-06-25", "close": 62.98, "volume": 525090.0}, {"date": "2025-06-26", "close": 64.25, "volume": 664198.0}, {"date": "2025-06-27", "close": 64.08, "volume": 942092.0}, {"date": "2025-06-30", "close": 64.54, "volume": 558281.0}, {"date": "2025-07-01", "close": 64.74, "volume": 658634.0}, {"date": "2025-07-02", "close": 62.85, "volume": 909119.0}, {"date": "2025-07-03", "close": 63.58, "volume": 725105.0}, {"date": "2025-07-07", "close": 63.07, "volume": 527723.0}, {"date": "2025-07-08", "close": 62.86, "volume": 595624.0}, {"date": "2025-07-09", "close": 62.34, "volume": 448559.0}, {"date": "2025-07-10", "close": 61.6, "volume": 1065852.0}, {"date": "2025-07-11", "close": 61.07, "volume": 887245.0}, {"date": "2025-07-14", "close": 62.11, "volume": 576447.0}, {"date": "2025-07-15", "close": 60.37, "volume": 467258.0}, {"date": "2025-07-16", "close": 60.9, "volume": 741668.0}, {"date": "2025-07-17", "close": 62.02, "volume": 546861.0}, {"date": "2025-07-18", "close": 61.73, "volume": 466039.0}, {"date": "2025-07-21", "close": 61.2, "volume": 601314.0}, {"date": "2025-07-22", "close": 62.06, "volume": 601067.0}, {"date": "2025-07-23", "close": 62.16, "volume": 525172.0}, {"date": "2025-07-24", "close": 60.89, "volume": 404841.0}, {"date": "2025-07-25", "close": 60.39, "volume": 563921.0}, {"date": "2025-07-28", "close": 59.91, "volume": 463507.0}, {"date": "2025-07-29", "close": 60.21, "volume": 481004.0}, {"date": "2025-07-30", "close": 60.49, "volume": 490536.0}, {"date": "2025-07-31", "close": 61.59, "volume": 652968.0}, {"date": "2025-08-01", "close": 60.06, "volume": 644765.0}, {"date": "2025-08-04", "close": 60.91, "volume": 533141.0}, {"date": "2025-08-05", "close": 61.49, "volume": 710770.0}, {"date": "2025-08-06", "close": 48.42, "volume": 4993533.0}, {"date": "2025-08-07", "close": 50.62, "volume": 2604535.0}, {"date": "2025-08-08", "close": 50.27, "volume": 1345776.0}, {"date": "2025-08-11", "close": 50.94, "volume": 1108798.0}, {"date": "2025-08-12", "close": 52.27, "volume": 1437172.0}, {"date": "2025-08-13", "close": 52.65, "volume": 1003512.0}, {"date": "2025-08-14", "close": 54.11, "volume": 1197345.0}, {"date": "2025-08-15", "close": 53.18, "volume": 927609.0}, {"date": "2025-08-18", "close": 52.85, "volume": 849154.0}, {"date": "2025-08-19", "close": 53.87, "volume": 1005222.0}, {"date": "2025-08-20", "close": 53.76, "volume": 783634.0}, {"date": "2025-08-21", "close": 53.4, "volume": 793024.0}, {"date": "2025-08-22", "close": 53.62, "volume": 884927.0}, {"date": "2025-08-25", "close": 52.92, "volume": 689405.0}, {"date": "2025-08-26", "close": 53.18, "volume": 706247.0}, {"date": "2025-08-27", "close": 53.55, "volume": 792991.0}, {"date": "2025-08-28", "close": 53.37, "volume": 543398.0}, {"date": "2025-08-29", "close": 53.65, "volume": 527624.0}, {"date": "2025-09-02", "close": 54.37, "volume": 685067.0}, {"date": "2025-09-03", "close": 53.94, "volume": 614820.0}, {"date": "2025-09-04", "close": 54.17, "volume": 635640.0}, {"date": "2025-09-05", "close": 53.97, "volume": 1012278.0}, {"date": "2025-09-08", "close": 53.42, "volume": 714297.0}, {"date": "2025-09-09", "close": 53.86, "volume": 974027.0}, {"date": "2025-09-10", "close": 52.96, "volume": 763492.0}, {"date": "2025-09-11", "close": 53.59, "volume": 702662.0}, {"date": "2025-09-12", "close": 53.41, "volume": 691955.0}, {"date": "2025-09-15", "close": 52.53, "volume": 842836.0}, {"date": "2025-09-16", "close": 52.57, "volume": 943087.0}, {"date": "2025-09-17", "close": 52.65, "volume": 676658.0}, {"date": "2025-09-18", "close": 52.83, "volume": 717518.0}, {"date": "2025-09-19", "close": 51.83, "volume": 2047748.0}, {"date": "2025-09-22", "close": 51.83, "volume": 1081834.0}, {"date": "2025-09-23", "close": 51.5, "volume": 2084790.0}, {"date": "2025-09-24", "close": 51.78, "volume": 1149712.0}, {"date": "2025-09-25", "close": 51.49, "volume": 841922.0}, {"date": "2025-09-26", "close": 51.86, "volume": 705949.0}, {"date": "2025-09-29", "close": 51.56, "volume": 782112.0}, {"date": "2025-09-30", "close": 51.55, "volume": 677228.0}, {"date": "2025-10-01", "close": 50.75, "volume": 893066.0}, {"date": "2025-10-02", "close": 50.4, "volume": 1147362.0}, {"date": "2025-10-03", "close": 50.64, "volume": 1366598.0}, {"date": "2025-10-06", "close": 50.12, "volume": 791721.0}, {"date": "2025-10-07", "close": 49.75, "volume": 868577.0}, {"date": "2025-10-08", "close": 49.82, "volume": 544709.0}, {"date": "2025-10-09", "close": 49.33, "volume": 898084.0}, {"date": "2025-10-10", "close": 48.01, "volume": 1385281.0}, {"date": "2025-10-13", "close": 48.11, "volume": 748155.0}, {"date": "2025-10-14", "close": 50.37, "volume": 1111048.0}, {"date": "2025-10-15", "close": 46.4, "volume": 2746553.0}, {"date": "2025-10-16", "close": 47.35, "volume": 1643436.0}, {"date": "2025-10-17", "close": 49.24, "volume": 1418199.0}, {"date": "2025-10-20", "close": 49.5, "volume": 1082633.0}, {"date": "2025-10-21", "close": 49.31, "volume": 584965.0}, {"date": "2025-10-22", "close": 48.67, "volume": 992834.0}, {"date": "2025-10-23", "close": 47.67, "volume": 889379.0}, {"date": "2025-10-24", "close": 47.77, "volume": 589518.0}, {"date": "2025-10-27", "close": 46.49, "volume": 1123396.0}, {"date": "2025-10-28", "close": 46.1, "volume": 913657.0}, {"date": "2025-10-29", "close": 45.29, "volume": 804671.0}, {"date": "2025-10-30", "close": 44.99, "volume": 983116.0}, {"date": "2025-10-31", "close": 44.99, "volume": 967176.0}, {"date": "2025-11-03", "close": 43.6, "volume": 931795.0}, {"date": "2025-11-04", "close": 43.75, "volume": 1211692.0}, {"date": "2025-11-05", "close": 42.63, "volume": 2362853.0}, {"date": "2025-11-06", "close": 36.53, "volume": 3037807.0}, {"date": "2025-11-07", "close": 37.02, "volume": 1867725.0}, {"date": "2025-11-10", "close": 36.85, "volume": 1094986.0}, {"date": "2025-11-11", "close": 37.4, "volume": 1155865.0}, {"date": "2025-11-12", "close": 36.85, "volume": 839223.0}, {"date": "2025-11-13", "close": 37.9, "volume": 1085755.0}, {"date": "2025-11-14", "close": 38.29, "volume": 901903.0}, {"date": "2025-11-17", "close": 36.47, "volume": 1032013.0}, {"date": "2025-11-18", "close": 36.89, "volume": 1037935.0}, {"date": "2025-11-19", "close": 36.67, "volume": 931213.0}, {"date": "2025-11-20", "close": 38.13, "volume": 1207832.0}, {"date": "2025-11-21", "close": 38.99, "volume": 1181667.0}, {"date": "2025-11-24", "close": 39.17, "volume": 917053.0}, {"date": "2025-11-25", "close": 40.57, "volume": 1007739.0}, {"date": "2025-11-26", "close": 41.09, "volume": 1525445.0}, {"date": "2025-11-28", "close": 40.72, "volume": 420120.0}, {"date": "2025-12-01", "close": 40.67, "volume": 777380.0}, {"date": "2025-12-02", "close": 40.32, "volume": 761240.0}, {"date": "2025-12-03", "close": 39.23, "volume": 856161.0}, {"date": "2025-12-04", "close": 39.34, "volume": 546153.0}, {"date": "2025-12-05", "close": 39.46, "volume": 590758.0}, {"date": "2025-12-08", "close": 38.95, "volume": 655596.0}, {"date": "2025-12-09", "close": 39.85, "volume": 661522.0}, {"date": "2025-12-10", "close": 40.33, "volume": 717299.0}, {"date": "2025-12-11", "close": 40.85, "volume": 770104.0}, {"date": "2025-12-12", "close": 41.26, "volume": 752262.0}, {"date": "2025-12-15", "close": 41.17, "volume": 793489.0}, {"date": "2025-12-16", "close": 40.88, "volume": 692558.0}, {"date": "2025-12-17", "close": 41.14, "volume": 679511.0}, {"date": "2025-12-18", "close": 40.47, "volume": 920639.0}, {"date": "2025-12-19", "close": 40.79, "volume": 2545528.0}, {"date": "2025-12-22", "close": 40.88, "volume": 846587.0}, {"date": "2025-12-23", "close": 40.63, "volume": 592088.0}, {"date": "2025-12-24", "close": 40.98, "volume": 318579.0}, {"date": "2025-12-26", "close": 40.92, "volume": 393991.0}, {"date": "2025-12-29", "close": 40.94, "volume": 589579.0}, {"date": "2025-12-30", "close": 40.8, "volume": 971101.0}, {"date": "2025-12-31", "close": 40.54, "volume": 573971.0}, {"date": "2026-01-02", "close": 39.53, "volume": 659189.0}, {"date": "2026-01-05", "close": 39.76, "volume": 1155630.0}, {"date": "2026-01-06", "close": 40.04, "volume": 939660.0}, {"date": "2026-01-07", "close": 39.86, "volume": 740779.0}, {"date": "2026-01-08", "close": 39.69, "volume": 605981.0}, {"date": "2026-01-09", "close": 39.76, "volume": 536879.0}, {"date": "2026-01-12", "close": 39.67, "volume": 494158.0}, {"date": "2026-01-13", "close": 38.29, "volume": 569052.0}, {"date": "2026-01-14", "close": 38.67, "volume": 484455.0}, {"date": "2026-01-15", "close": 38.61, "volume": 862918.0}, {"date": "2026-01-16", "close": 38.49, "volume": 648596.0}, {"date": "2026-01-20", "close": 38.51, "volume": 815251.0}, {"date": "2026-01-21", "close": 38.77, "volume": 701843.0}, {"date": "2026-01-22", "close": 38.8, "volume": 734833.0}, {"date": "2026-01-23", "close": 38.7, "volume": 673428.0}, {"date": "2026-01-26", "close": 38.5, "volume": 739669.0}, {"date": "2026-01-27", "close": 38.42, "volume": 654521.0}, {"date": "2026-01-28", "close": 38.38, "volume": 915489.0}, {"date": "2026-01-29", "close": 39.13, "volume": 1106172.0}, {"date": "2026-01-30", "close": 39.41, "volume": 805512.0}, {"date": "2026-02-02", "close": 38.98, "volume": 712119.0}, {"date": "2026-02-03", "close": 38.09, "volume": 792613.0}, {"date": "2026-02-04", "close": 38.5, "volume": 1751439.0}, {"date": "2026-02-05", "close": 33.46, "volume": 3036307.0}, {"date": "2026-02-06", "close": 34.24, "volume": 1356922.0}, {"date": "2026-02-09", "close": 34.1, "volume": 1274342.0}, {"date": "2026-02-10", "close": 32.5, "volume": 1162505.0}, {"date": "2026-02-11", "close": 32.44, "volume": 1048268.0}, {"date": "2026-02-12", "close": 32.38, "volume": 892811.0}, {"date": "2026-02-13", "close": 32.05, "volume": 823310.0}, {"date": "2026-02-17", "close": 32.34, "volume": 1116700.0}, {"date": "2026-02-18", "close": 32.92, "volume": 1095400.0}, {"date": "2026-02-19", "close": 32.57, "volume": 716769.0}, {"date": "2026-02-20", "close": 32.32, "volume": 802355.0}, {"date": "2026-02-23", "close": 30.78, "volume": 818632.0}, {"date": "2026-02-24", "close": 31.25, "volume": 826933.0}, {"date": "2026-02-25", "close": 31.51, "volume": 686790.0}, {"date": "2026-02-26", "close": 32.47, "volume": 905057.0}, {"date": "2026-02-27", "close": 32.32, "volume": 1751944.0}, {"date": "2026-03-02", "close": 32.47, "volume": 685444.0}, {"date": "2026-03-03", "close": 31.89, "volume": 708389.0}, {"date": "2026-03-04", "close": 32.28, "volume": 588745.0}, {"date": "2026-03-05", "close": 32.56, "volume": 562975.0}, {"date": "2026-03-06", "close": 31.78, "volume": 728319.0}, {"date": "2026-03-09", "close": 30.5, "volume": 993249.0}, {"date": "2026-03-10", "close": 29.51, "volume": 1035608.0}, {"date": "2026-03-11", "close": 29.12, "volume": 810473.0}, {"date": "2026-03-12", "close": 29.14, "volume": 1017539.0}, {"date": "2026-03-13", "close": 29.72, "volume": 633680.0}, {"date": "2026-03-16", "close": 29.75, "volume": 618650.0}, {"date": "2026-03-17", "close": 30.2, "volume": 602481.0}, {"date": "2026-03-18", "close": 29.65, "volume": 757675.0}, {"date": "2026-03-19", "close": 29.43, "volume": 609547.0}, {"date": "2026-03-20", "close": 29.69, "volume": 10970470.0}, {"date": "2026-03-23", "close": 31.09, "volume": 1503563.0}, {"date": "2026-03-24", "close": 30.89, "volume": 795877.0}, {"date": "2026-03-25", "close": 30.37, "volume": 706390.0}, {"date": "2026-03-26", "close": 31.17, "volume": 760565.0}, {"date": "2026-03-27", "close": 29.91, "volume": 720898.0}, {"date": "2026-03-30", "close": 30.15, "volume": 797559.0}, {"date": "2026-03-31", "close": 30.56, "volume": 723813.0}, {"date": "2026-04-01", "close": 30.03, "volume": 622973.0}, {"date": "2026-04-02", "close": 30.62, "volume": 844057.0}, {"date": "2026-04-06", "close": 31.3, "volume": 495102.0}, {"date": "2026-04-07", "close": 31.78, "volume": 715889.0}, {"date": "2026-04-08", "close": 31.45, "volume": 1063926.0}, {"date": "2026-04-09", "close": 32.01, "volume": 720217.0}, {"date": "2026-04-10", "close": 31.13, "volume": 567922.0}, {"date": "2026-04-13", "close": 32.09, "volume": 772575.0}, {"date": "2026-04-14", "close": 32.17, "volume": 474611.0}, {"date": "2026-04-15", "close": 32.5, "volume": 456701.0}, {"date": "2026-04-16", "close": 32.85, "volume": 525995.0}, {"date": "2026-04-17", "close": 33.15, "volume": 575420.0}, {"date": "2026-04-20", "close": 33.55, "volume": 889513.0}, {"date": "2026-04-21", "close": 32.92, "volume": 900037.0}, {"date": "2026-04-22", "close": 32.52, "volume": 620940.0}, {"date": "2026-04-23", "close": 32.63, "volume": 414615.0}, {"date": "2026-04-24", "close": 32.82, "volume": 888824.0}, {"date": "2026-04-27", "close": 33.14, "volume": 484666.0}, {"date": "2026-04-28", "close": 33.62, "volume": 626294.0}, {"date": "2026-04-29", "close": 33.27, "volume": 494266.0}, {"date": "2026-04-30", "close": 33.69, "volume": 613211.0}, {"date": "2026-05-01", "close": 34.15, "volume": 957016.0}, {"date": "2026-05-04", "close": 33.55, "volume": 778789.0}, {"date": "2026-05-05", "close": 32.88, "volume": 977753.0}, {"date": "2026-05-06", "close": 32.77, "volume": 1494964.0}, {"date": "2026-05-07", "close": 29.4, "volume": 1687619.0}, {"date": "2026-05-08", "close": 30.29, "volume": 1157718.0}, {"date": "2026-05-11", "close": 30.81, "volume": 1260815.0}, {"date": "2026-05-12", "close": 30.82, "volume": 1170775.0}, {"date": "2026-05-13", "close": 29.8, "volume": 1339749.0}, {"date": "2026-05-14", "close": 30.15, "volume": 1155665.0}, {"date": "2026-05-15", "close": 29.69, "volume": 987130.0}, {"date": "2026-05-18", "close": 30.17, "volume": 1079570.0}, {"date": "2026-05-19", "close": 29.17, "volume": 1114702.0}, {"date": "2026-05-20", "close": 29.5, "volume": 845588.0}, {"date": "2026-05-21", "close": 29.66, "volume": 919651.0}, {"date": "2026-05-22", "close": 29.71, "volume": 654204.0}, {"date": "2026-05-26", "close": 27.69, "volume": 1101776.0}, {"date": "2026-05-27", "close": 26.15, "volume": 1375251.0}, {"date": "2026-05-28", "close": 25.44, "volume": 1165740.0}, {"date": "2026-05-29", "close": 24.67, "volume": 1768961.0}, {"date": "2026-06-01", "close": 25.05, "volume": 1398042.0}, {"date": "2026-06-02", "close": 24.25, "volume": 1337908.0}, {"date": "2026-06-03", "close": 22.9, "volume": 1379214.0}, {"date": "2026-06-04", "close": 23.76, "volume": 1484293.0}, {"date": "2026-06-05", "close": 24.75, "volume": 1145538.0}, {"date": "2026-06-08", "close": 24.37, "volume": 1171710.0}, {"date": "2026-06-09", "close": 24.35, "volume": 1134336.0}, {"date": "2026-06-10", "close": 24.72, "volume": 972123.0}, {"date": "2026-06-11", "close": 24.78, "volume": 962100.0}, {"date": "2026-06-12", "close": 25.02, "volume": 901655.0}, {"date": "2026-06-15", "close": 25.56, "volume": 1532737.0}, {"date": "2026-06-16", "close": 25.93, "volume": 897467.0}, {"date": "2026-06-17", "close": 25.13, "volume": 1086126.0}, {"date": "2026-06-18", "close": 25.03, "volume": 1723918.0}, {"date": "2026-06-22", "close": 25.07, "volume": 766509.0}, {"date": "2026-06-23", "close": 26.22, "volume": 1083845.0}, {"date": "2026-06-24", "close": 26.08, "volume": 1043632.0}, {"date": "2026-06-25", "close": 25.4, "volume": 993487.0}, {"date": "2026-06-26", "close": 26.81, "volume": 8531522.0}, {"date": "2026-06-29", "close": 27.31, "volume": 1357684.0}, {"date": "2026-06-30", "close": 26.96, "volume": 1197371.0}, {"date": "2026-07-01", "close": 28.26, "volume": 972603.0}, {"date": "2026-07-02", "close": 28.83, "volume": 1155748.0}, {"date": "2026-07-06", "close": 28.8, "volume": 1182795.0}, {"date": "2026-07-07", "close": 29.5, "volume": 900909.0}, {"date": "2026-07-08", "close": 29.18, "volume": 859199.0}, {"date": "2026-07-09", "close": 29.06, "volume": 941214.0}, {"date": "2026-07-10", "close": 29.43, "volume": 674036.0}, {"date": "2026-07-13", "close": 29.91, "volume": 931915.0}, {"date": "2026-07-14", "close": 28.64, "volume": 852480.0}, {"date": "2026-07-15", "close": 27.17, "volume": 675978.0}, {"date": "2026-07-16", "close": 28.2, "volume": 871531.0}, {"date": "2026-07-17", "close": 28.02, "volume": 666708.0}, {"date": "2026-07-20", "close": 28.37, "volume": 758975.0}, {"date": "2026-07-21", "close": 28.12, "volume": 1038649.0}, {"date": "2026-07-22", "close": 27.46, "volume": 934724.0}, {"date": "2026-07-23", "close": 27.64, "volume": 633806.0}, {"date": "2026-07-24", "close": 28.81, "volume": 894464.0}, {"date": "2026-07-27", "close": 29.46, "volume": 649443.0}, {"date": "2026-07-28", "close": 30.92, "volume": 900220.0}, {"date": "2026-07-29", "close": 30.8, "volume": 801069.0}, {"date": "2026-07-30", "close": 29.11, "volume": 812262.0}, {"date": "2026-07-31", "close": 28.38, "volume": 696930.0}, {"date": "2026-08-03", "close": 29.28, "volume": 1070020.0}, {"date": "2026-08-04", "close": 29.41, "volume": 655006.0}, {"date": "2026-08-05", "close": 29.27, "volume": 708213.0}, {"date": "2026-08-06", "close": 29.83, "volume": 1353554.0}, {"date": "2026-08-07", "close": 28.51, "volume": 749049.0}, {"date": "2026-08-10", "close": 26.39, "volume": 1258894.0}, {"date": "2026-08-11", "close": 26.18, "volume": 814176.0}, {"date": "2026-08-12", "close": 26.51, "volume": 944043.0}], "refreshing": true}