{"ticker": "LNC", "overview": {"cik": "59558", "ticker": "LNC", "name": "LINCOLN NATIONAL CORP", "industry": "Life Insurance", "country": "United States", "sic": "6311", "announcements": [{"form": "SC TO-I/A", "date": "2026-09-09", "title": "Form SC TO-I/A", "accession": "0001193125-26-385942", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000989", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010912", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-21", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003239", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010523", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010521", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000925", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001968582-26-000853", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010421", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-347363", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-12", "title": "Form 144/A", "accession": "0001959173-26-005952", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005933", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009905", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-08-10", "title": "Form SC TO-I", "accession": "0001193125-26-341416", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341190", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-10", "title": "Institutional holdings (13F)", "accession": "0000059558-26-000061", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000059558-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000059558-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008112", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008111", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008110", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008109", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008108", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008107", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008106", "price_sensitive": false}]}, "description": "LINCOLN NATIONAL CORP trades as LNC on the NYSE and is registered in the United States, classified under Life Insurance (SIC 6311). Privy Trades holds 2,294 insider filings for the company, from August 2003 to August 2026. Across those, 50 insiders disclosed 22 open-market purchases totalling $3.99M against 256 sales totalling $314.98M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 22, "buy_sum": 3988297.32608, "sell_n": 256, "sell_sum": 314981485.9141, "net": -310993188.58801997, "insiders": 50, "first_date": "2003-08-12", "last_date": "2026-08-17"}, "metrics": {"ticker": "LNC", "has_prices": true, "as_of": "2026-08-07", "last": 46.03, "prev_close": 46.67, "change": -0.6400000000000006, "change_pct": -0.013713306192414839, "session_volume": 1572475.0, "vwap_5": 46.531751481276366, "vwap_20": 43.46994499139499, "vwap_60": 38.98590525875503, "vwap_250": 39.120527070587016, "high_52w": 47.0, "low_52w": 32.59, "avg_volume_20": 2155953.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003342", "src": "13DG", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL 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": "Life Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 4% passive stake in LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003342-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9649}, {"id": "0001214659-26-010912", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Adam M. Cohen", "who_key": "Cohen Adam M", "role": "Interim CFO & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1917047/000121465926010912/0001214659-26-010912-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101809}, {"id": "13DG-0002012383-26-003239", "src": "13DG", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL 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": "Life Insurance", "country": "United States", "headline": "BlackRock, Inc. takes a 6.2% passive stake in LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003239-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106129}, {"id": "0001214659-26-011522", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Curtis W. Chesney", "who_key": "Chesney Curtis W.", "role": "EVP, President of Annuities", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "President files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135235/000121465926011522/0001214659-26-011522-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111889}, {"id": "0001214659-26-010521", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Sean Woodroffe", "who_key": "Woodroffe Sean", "role": "EVP, Ch Ppl Comms Ent Srvc Off", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 498080.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider trims $498K of LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1976057/000121465926010521/0001214659-26-010521-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111889}, {"id": "0001214659-26-010523", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Curtis W. Chesney", "who_key": "Chesney Curtis W.", "role": "EVP, President of Annuities", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "President files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2135235/000121465926010523/0001214659-26-010523-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111889}, {"id": "0001214659-26-010421", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Gary C. Kelly", "who_key": "KELLY GARY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 397673.57499999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director sells $398K of LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1027716/000121465926010421/0001214659-26-010421-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "13DG-0001193125-26-347363", "src": "13DG", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Bain Capital Prairie, LLC", "who_key": "Bain Capital Prairie, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Bain Capital Prairie, LLC moves to a 9.8% activist stake in LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2067353/0001193125-26-347363-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "0001214659-26-009905", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Christopher M. Neczypor", "who_key": "Neczypor Christopher M", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 113417.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1931040/000121465926009905/0001214659-26-009905-index.htm", "trade_date": "2026-08-09", "timestamp": "2026-08-09", "mins": 123409}, {"id": "0001214659-26-008104", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Deirdre P. Connelly", "who_key": "Connelly Deirdre P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926008104/0001214659-26-008104-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0001214659-26-008105", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "William H. Dr Cunningham", "who_key": "CUNNINGHAM WILLIAM H DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926008105/0001214659-26-008105-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0001214659-26-008106", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Reginald E. Davis", "who_key": "Davis Reginald E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926008106/0001214659-26-008106-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0001214659-26-008107", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Eric G. Johnson", "who_key": "JOHNSON ERIC G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926008107/0001214659-26-008107-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0001214659-26-008108", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Gary C. Kelly", "who_key": "KELLY GARY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926008108/0001214659-26-008108-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0001214659-26-008109", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "M. Leanne Lachman", "who_key": "LACHMAN M LEANNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926008109/0001214659-26-008109-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0001214659-26-008110", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Dale LeFebvre", "who_key": "LeFebvre Dale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926008110/0001214659-26-008110-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0001214659-26-008111", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "James T. Morris", "who_key": "Morris James T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926008111/0001214659-26-008111-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0001214659-26-008112", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Owen Ryan", "who_key": "Ryan Owen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926008112/0001214659-26-008112-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181009}, {"id": "0001214659-26-007235", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "CraigT T. Beazer", "who_key": "Beazer CraigT T", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1033500.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider offloads $1M of LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926007235/0001214659-26-007235-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 217009}, {"id": "0001214659-26-007122", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Andrew Rallis", "who_key": "Rallis Andrew", "role": "EVP, Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 694400.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926007122/0001214659-26-007122-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0001214659-26-007123", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Sean Woodroffe", "who_key": "Woodroffe Sean", "role": "EVP, Ch Ppl Comms Ent Srvc Off", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 868750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider sells $869K of LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926007123/0001214659-26-007123-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222769}, {"id": "0001214659-26-006716", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "John Christopher Kennedy", "who_key": "Kennedy John Christopher", "role": "EVP, Chief Dist. & Brand Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 857550.03, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926006716/0001214659-26-006716-index.htm", "trade_date": "2026-05-24", "timestamp": "2026-05-24", "mins": 234289}, {"id": "0001214659-26-006717", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Sean Woodroffe", "who_key": "Woodroffe Sean", "role": "EVP, Ch Ppl Comms Ent Srvc Off", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1626754.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926006717/0001214659-26-006717-index.htm", "trade_date": "2026-05-24", "timestamp": "2026-05-24", "mins": 234289}, {"id": "0001214659-26-006718", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Andrew Rallis", "who_key": "Rallis Andrew", "role": "EVP, Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1163084.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926006718/0001214659-26-006718-index.htm", "trade_date": "2026-05-24", "timestamp": "2026-05-24", "mins": 234289}, {"id": "13DG-0002100119-26-000704", "src": "13DG", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Lincoln National Corp", "who_key": "LINCOLN NATIONAL 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": "Life Insurance", "country": "United States", "headline": "LINCOLN NATIONAL CORP takes a 5.04% passive stake in LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/0002100119-26-000704-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002100121-26-000479", "src": "13DG", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Lincoln National Corp", "who_key": "LINCOLN NATIONAL 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": "Life Insurance", "country": "United States", "headline": "LINCOLN NATIONAL CORP crosses 5% of LNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/0002100121-26-000479-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "0001214659-26-004244", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Deirdre P. Connelly", "who_key": "Connelly Deirdre P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926004244/0001214659-26-004244-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312049}, {"id": "0001214659-26-004245", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "William H. Dr Cunningham", "who_key": "CUNNINGHAM WILLIAM H DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926004245/0001214659-26-004245-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312049}, {"id": "0001214659-26-004246", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Reginald E. Davis", "who_key": "Davis Reginald E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926004246/0001214659-26-004246-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312049}, {"id": "0001214659-26-004247", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Eric G. Johnson", "who_key": "JOHNSON ERIC G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on LNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926004247/0001214659-26-004247-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312049}], "recent_buys": [{"id": "0001214659-26-003326", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Jennifer Charters", "who_key": "Charters Jennifer", "role": "EVP, Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9783.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Top exec puts $10K into LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926003326/0001214659-26-003326-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337969}, {"id": "0001214659-25-016479", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Owen Ryan", "who_key": "Ryan Owen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84340.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "LNC lands a director's $84K", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465925016479/0001214659-25-016479-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512209}, {"id": "0001214659-24-002306", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Owen Ryan", "who_key": "Ryan Owen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 259000.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider cluster: 3 buying LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465924002306/0001214659-24-002306-index.htm", "trade_date": "2024-02-09", "timestamp": "2024-02-09", "mins": 1436689}, {"id": "0001214659-23-007200", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Gary C. Kelly", "who_key": "KELLY GARY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200025.35168, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "That makes 3 insiders into LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465923007200/0001214659-23-007200-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831249}, {"id": "0001214659-23-002714", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Gary C. Kelly", "who_key": "KELLY GARY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200002.99139999997, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "4 insiders pile into LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465923002714/0001214659-23-002714-index.htm", "trade_date": "2023-02-16", "timestamp": "2023-02-16", "mins": 1952209}, {"id": "0001214659-22-014003", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Deirdre P. Connelly", "who_key": "Connelly Deirdre P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112229.99999999999, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "That makes 4 insiders into LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465922014003/0001214659-22-014003-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081809}, {"id": "0001214659-20-004853", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "M. Leanne Lachman", "who_key": "LACHMAN M LEANNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 107880.0, "score": 39.4, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "5 insiders pile into LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465920004853/0001214659-20-004853-index.htm", "trade_date": "2020-05-19", "timestamp": "2020-05-19", "mins": 3396529}, {"id": "0001214659-20-002613", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Lisa Buckingham", "who_key": "Buckingham Lisa", "role": "EVP, Ch Pple Place Brand Off", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 53640.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "LNC draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465920002613/0001214659-20-002613-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3493009}, {"id": "0001214659-20-002607", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Kenneth S. Solon", "who_key": "Solon Kenneth S.", "role": "EVP & Chief Information Ofc.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 97320.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "That makes 7 insiders into LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465920002607/0001214659-20-002607-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494449}, {"id": "0001214659-20-002501", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Dennis R. Glass", "who_key": "GLASS DENNIS R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13660.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "8 insiders pile into LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465920002501/0001214659-20-002501-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497329}, {"id": "0001214659-20-002454", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Lisa Buckingham", "who_key": "Buckingham Lisa", "role": "EVP, Ch Pple Place Brand Off", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49005.0, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "9 insiders pile into LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465920002454/0001214659-20-002454-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498769}, {"id": "0001214659-20-002403", "src": "INSIDERS", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Dennis R. Glass", "who_key": "GLASS DENNIS R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 992029.16, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "The whole bench is buying LNC \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465920002403/0001214659-20-002403-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498769}], "institutional": [{"id": "13DG-0002012383-26-003342", "src": "13DG", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL 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": "Life Insurance", "country": "United States", "headline": "BlackRock, Inc. moves to a 4% passive stake in LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003342-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9649}, {"id": "13DG-0002012383-26-003239", "src": "13DG", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL 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": "Life Insurance", "country": "United States", "headline": "BlackRock, Inc. takes a 6.2% passive stake in LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003239-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106129}, {"id": "13DG-0001193125-26-347363", "src": "13DG", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Bain Capital Prairie, LLC", "who_key": "Bain Capital Prairie, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Bain Capital Prairie, LLC moves to a 9.8% activist stake in LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2067353/0001193125-26-347363-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}, {"id": "13DG-0002100119-26-000704", "src": "13DG", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Lincoln National Corp", "who_key": "LINCOLN NATIONAL 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": "Life Insurance", "country": "United States", "headline": "LINCOLN NATIONAL CORP takes a 5.04% passive stake in LNC", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/0002100119-26-000704-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002100121-26-000479", "src": "13DG", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Lincoln National Corp", "who_key": "LINCOLN NATIONAL 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": "Life Insurance", "country": "United States", "headline": "LINCOLN NATIONAL CORP crosses 5% of LNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/0002100121-26-000479-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "13DG-0000102909-26-001714", "src": "13DG", "ticker": "LNC", "cik": "59558", "company": "LINCOLN NATIONAL CORP", "company_raw": "LINCOLN NATIONAL CORP", "who": "Lincoln National Corp", "who_key": "LINCOLN NATIONAL 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": "Life Insurance", "country": "United States", "headline": "LINCOLN NATIONAL CORP adjusts its stake in LNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/59558/0000102909-26-001714-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "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": "Lincoln National Corporation Common Stock", "new_value": "LINCOLN NATIONAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000059558", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000059558", "applied": 1, "detected_at": "2026-10-25T18:40:23.236660"}]}, "key_people": [{"who": "Dennis R. Glass", "who_key": "GLASS DENNIS R", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1005689.16, "sold": 133443587.6132, "net": -132437898.4532, "trades": 20, "top_score": 61.2, "lean": "selling", "history": [{"action": "SELL", "amount": 2906500.0, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465922007703/0001214659-22-007703-index.htm"}, {"action": "SELL", "amount": 11262000.0, "date": "2021-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465921010708/0001214659-21-010708-index.htm"}, {"action": "SELL", "amount": 10807500.0, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465921009849/0001214659-21-009849-index.htm"}, {"action": "BUY", "amount": 13660.0, "date": "2020-03-10", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465920002501/0001214659-20-002501-index.htm"}, {"action": "BUY", "amount": 992029.16, "date": "2020-03-09", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465920002403/0001214659-20-002403-index.htm"}, {"action": "SELL", "amount": 604857.0, "date": "2019-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465919001151/0001214659-19-001151-index.htm"}, {"action": "SELL", "amount": 8671321.0066, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465918000966/0001214659-18-000966-index.htm"}, {"action": "SELL", "amount": 3473311.759, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465917001674/0001214659-17-001674-index.htm"}, {"action": "SELL", "amount": 16864646.6816, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465917001190/0001214659-17-001190-index.htm"}, {"action": "SELL", "amount": 11109746.6787, "date": "2017-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465917000892/0001214659-17-000892-index.htm"}, {"action": "SELL", "amount": 18178092.8408, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465916014494/0001214659-16-014494-index.htm"}, {"action": "SELL", "amount": 6103212.6024, "date": "2015-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915004797/0001214659-15-004797-index.htm"}, {"action": "SELL", "amount": 34124273.8433, "date": "2015-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915002099/0001214659-15-002099-index.htm"}, {"action": "SELL", "amount": 262044.9, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915001646/0001214659-15-001646-index.htm"}, {"action": "SELL", "amount": 150578.1, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914001468/0001214659-14-001468-index.htm"}, {"action": "SELL", "amount": 5494633.738, "date": "2013-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465913006694/0001214659-13-006694-index.htm"}, {"action": "SELL", "amount": 2638752.0, "date": "2013-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000005955813000060/0000059558-13-000060-index.htm"}, {"action": "SELL", "amount": 792116.4628, "date": "2011-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000005955811000053/0000059558-11-000053-index.htm"}, {"action": "SELL", "amount": 0, "date": "2007-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000005955807000078/0000059558-07-000078-index.htm"}, {"action": "SELL", "amount": 0, "date": "2006-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000005955806000116/0000059558-06-000116-index.htm"}], "latest": {"action": "SELL", "amount": 2906500.0, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465922007703/0001214659-22-007703-index.htm"}}, {"who": "Mark E. Konen", "who_key": "KONEN MARK E", "role": "President - Ins. Sol. and Ann.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 54256157.8467, "net": -54256157.8467, "trades": 31, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 163356.37500000003, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465917001354/0001214659-17-001354-index.htm"}, {"action": "SELL", "amount": 3582680.0, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465917001191/0001214659-17-001191-index.htm"}, {"action": "SELL", "amount": 3071854.0, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465916014820/0001214659-16-014820-index.htm"}, {"action": "SELL", "amount": 9027067.8246, "date": "2016-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465916014583/0001214659-16-014583-index.htm"}, {"action": "SELL", "amount": 387380.3894, "date": "2016-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465916014462/0001214659-16-014462-index.htm"}, {"action": "SELL", "amount": 724073.6000000001, "date": "2016-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465916011692/0001214659-16-011692-index.htm"}, {"action": "SELL", "amount": 771257.5, "date": "2015-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915004811/0001214659-15-004811-index.htm"}, {"action": "SELL", "amount": 680213.116, "date": "2015-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915002186/0001214659-15-002186-index.htm"}, {"action": "SELL", "amount": 21695561.0, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915001926/0001214659-15-001926-index.htm"}, {"action": "SELL", "amount": 174435.0, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915001647/0001214659-15-001647-index.htm"}, {"action": "SELL", "amount": 3154480.0924, "date": "2014-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914007941/0001214659-14-007941-index.htm"}, {"action": "SELL", "amount": 550000.0, "date": "2014-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914006259/0001214659-14-006259-index.htm"}, {"action": "SELL", "amount": 415205.43, "date": "2014-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914006001/0001214659-14-006001-index.htm"}, {"action": "SELL", "amount": 154890.0, "date": "2014-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914005893/0001214659-14-005893-index.htm"}, {"action": "SELL", "amount": 530000.0, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914005126/0001214659-14-005126-index.htm"}, {"action": "SELL", "amount": 387100.0, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914004134/0001214659-14-004134-index.htm"}, {"action": "SELL", "amount": 387100.0, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914004148/0001214659-14-004148-index.htm"}, {"action": "SELL", "amount": 4900.0, "date": "2014-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914003999/0001214659-14-003999-index.htm"}, {"action": "SELL", "amount": 2129552.5888, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914001881/0001214659-14-001881-index.htm"}, {"action": "SELL", "amount": 150494.7, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914001467/0001214659-14-001467-index.htm"}, {"action": "SELL", "amount": 394875.2, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914001294/0001214659-14-001294-index.htm"}, {"action": "SELL", "amount": 780000.0, "date": "2013-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465913006851/0001214659-13-006851-index.htm"}, {"action": "SELL", "amount": 1542068.0, "date": "2013-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465913006693/0001214659-13-006693-index.htm"}, {"action": "SELL", "amount": 399520.0, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465913006553/0001214659-13-006553-index.htm"}, {"action": "SELL", "amount": 359133.91000000003, "date": "2013-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000005955813000097/0000059558-13-000097-index.htm"}], "latest": {"action": "SELL", "amount": 163356.37500000003, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465917001354/0001214659-17-001354-index.htm"}}, {"who": "Randal J. Freitag", "who_key": "Freitag Randal J", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13808172.669, "net": -13808172.669, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4487461.5, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465921011353/0001214659-21-011353-index.htm"}, {"action": "SELL", "amount": 3115176.64, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465921002421/0001214659-21-002421-index.htm"}, {"action": "SELL", "amount": 147151.875, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465918001513/0001214659-18-001513-index.htm"}, {"action": "SELL", "amount": 2669305.5771999997, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465918000968/0001214659-18-000968-index.htm"}, {"action": "SELL", "amount": 163419.39250000002, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465917001350/0001214659-17-001350-index.htm"}, {"action": "SELL", "amount": 310781.6759, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465917001192/0001214659-17-001192-index.htm"}, {"action": "SELL", "amount": 945001.9944, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465916014581/0001214659-16-014581-index.htm"}, {"action": "SELL", "amount": 459506.601, "date": "2015-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915007640/0001214659-15-007640-index.htm"}, {"action": "SELL", "amount": 539217.36, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915001810/0001214659-15-001810-index.htm"}, {"action": "SELL", "amount": 174701.4, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915001643/0001214659-15-001643-index.htm"}, {"action": "SELL", "amount": 481264.62700000004, "date": "2014-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914005637/0001214659-14-005637-index.htm"}, {"action": "SELL", "amount": 150306.0, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914001470/0001214659-14-001470-index.htm"}, {"action": "SELL", "amount": 164878.02599999998, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465913007007/0001214659-13-007007-index.htm"}], "latest": {"action": "SELL", "amount": 4487461.5, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465921011353/0001214659-21-011353-index.htm"}}, {"who": "Wilford H. Fuller", "who_key": "Fuller Wilford H.", "role": "President - LFGD", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13494409.7806, "net": -13494409.7806, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1319250.0, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465920010262/0001214659-20-010262-index.htm"}, {"action": "SELL", "amount": 5623606.25, "date": "2020-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465920010194/0001214659-20-010194-index.htm"}, {"action": "SELL", "amount": 163417.1175, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465917001351/0001214659-17-001351-index.htm"}, {"action": "SELL", "amount": 3765958.7051999997, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465916014582/0001214659-16-014582-index.htm"}, {"action": "SELL", "amount": 174429.90000000002, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915001644/0001214659-15-001644-index.htm"}, {"action": "SELL", "amount": 1762559.9472, "date": "2014-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914006131/0001214659-14-006131-index.htm"}, {"action": "SELL", "amount": 150384.0, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914001469/0001214659-14-001469-index.htm"}, {"action": "SELL", "amount": 185595.63999999998, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000005955813000055/0000059558-13-000055-index.htm"}, {"action": "SELL", "amount": 93206.89, "date": "2011-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000005955811000076/0000059558-11-000076-index.htm"}, {"action": "SELL", "amount": 106277.58069999999, "date": "2011-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000005955811000022/0000059558-11-000022-index.htm"}, {"action": "SELL", "amount": 149723.75, "date": "2010-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000005955810000271/0000059558-10-000271-index.htm"}], "latest": {"action": "SELL", "amount": 1319250.0, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465920010262/0001214659-20-010262-index.htm"}}, {"who": "Lisa Buckingham", "who_key": "Buckingham Lisa", "role": "EVP, Ch Pple Place Brand Off", "person_type": "EXEC", "person_label": "Execs", "bought": 102645.0, "sold": 12244442.2227, "net": -12141797.2227, "trades": 19, "top_score": 31.3, "lean": "selling", "history": [{"action": "BUY", "amount": 53640.0, "date": "2020-03-13", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465920002613/0001214659-20-002613-index.htm"}, {"action": "BUY", "amount": 49005.0, "date": "2020-03-09", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465920002454/0001214659-20-002454-index.htm"}, {"action": "SELL", "amount": 532950.0, "date": "2019-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465919004231/0001214659-19-004231-index.htm"}, {"action": "SELL", "amount": 1923470.1522000001, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465918002078/0001214659-18-002078-index.htm"}, {"action": "SELL", "amount": 799671.468, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465918000967/0001214659-18-000967-index.htm"}, {"action": "SELL", "amount": 163421.44, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465917001348/0001214659-17-001348-index.htm"}, {"action": "SELL", "amount": 2090237.31, "date": "2017-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465917001278/0001214659-17-001278-index.htm"}, {"action": "SELL", "amount": 2014009.8, "date": "2016-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465916014768/0001214659-16-014768-index.htm"}, {"action": "SELL", "amount": 621604.8575, "date": "2016-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465916013502/0001214659-16-013502-index.htm"}, {"action": "SELL", "amount": 694237.7000000001, "date": "2015-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915007342/0001214659-15-007342-index.htm"}, {"action": "SELL", "amount": 1261645.9239999999, "date": "2015-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915003584/0001214659-15-003584-index.htm"}, {"action": "SELL", "amount": 174426.9, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915001641/0001214659-15-001641-index.htm"}, {"action": "SELL", "amount": 527459.0, "date": "2014-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914007430/0001214659-14-007430-index.htm"}, {"action": "SELL", "amount": 455280.0, "date": "2014-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914004421/0001214659-14-004421-index.htm"}, {"action": "SELL", "amount": 150309.3, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914001472/0001214659-14-001472-index.htm"}, {"action": "SELL", "amount": 416970.0, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465913006997/0001214659-13-006997-index.htm"}, {"action": "SELL", "amount": 101673.59999999999, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000005955813000139/0000059558-13-000139-index.htm"}, {"action": "SELL", "amount": 215542.94999999998, "date": "2011-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000005955811000138/0000059558-11-000138-index.htm"}, {"action": "SELL", "amount": 101531.821, "date": "2011-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000005955811000072/0000059558-11-000072-index.htm"}], "latest": {"action": "BUY", "amount": 53640.0, "date": "2020-03-13", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465920002613/0001214659-20-002613-index.htm"}}, {"who": "Sean Woodroffe", "who_key": "Woodroffe Sean", "role": "EVP, Ch Ppl Comms Ent Srvc Off", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6436443.03, "net": -6436443.03, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 498080.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1976057/000121465926010521/0001214659-26-010521-index.htm"}, {"action": "SELL", "amount": 868750.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926007123/0001214659-26-007123-index.htm"}, {"action": "SELL", "amount": 261920.00000000003, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926003009/0001214659-26-003009-index.htm"}, {"action": "SELL", "amount": 344600.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465926002701/0001214659-26-002701-index.htm"}, {"action": "SELL", "amount": 661107.6, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465925012444/0001214659-25-012444-index.htm"}, {"action": "SELL", "amount": 1429929.1600000001, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465925008475/0001214659-25-008475-index.htm"}, {"action": "SELL", "amount": 576569.88, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465924018625/0001214659-24-018625-index.htm"}, {"action": "SELL", "amount": 1795486.3900000001, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465924010044/0001214659-24-010044-index.htm"}], "latest": {"action": "SELL", "amount": 498080.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1976057/000121465926010521/0001214659-26-010521-index.htm"}}, {"who": "Charles C. Cornelio", "who_key": "CORNELIO CHARLES C", "role": "President - Ret. Plan Svs.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6098748.8371, "net": -6098748.8371, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 174194.7, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915001642/0001214659-15-001642-index.htm"}, {"action": "SELL", "amount": 1396393.8318, "date": "2014-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914008300/0001214659-14-008300-index.htm"}, {"action": "SELL", "amount": 550035.0, "date": "2014-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914007460/0001214659-14-007460-index.htm"}, {"action": "SELL", "amount": 2015493.6907, "date": "2014-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914006055/0001214659-14-006055-index.htm"}, {"action": "SELL", "amount": 150210.90000000002, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465914001471/0001214659-14-001471-index.htm"}, {"action": "SELL", "amount": 1540880.1496000001, "date": "2013-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465913006704/0001214659-13-006704-index.htm"}, {"action": "SELL", "amount": 176568.96, "date": "2013-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000005955813000130/0000059558-13-000130-index.htm"}, {"action": "SELL", "amount": 94971.605, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000005955813000056/0000059558-13-000056-index.htm"}], "latest": {"action": "SELL", "amount": 174194.7, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915001642/0001214659-15-001642-index.htm"}}, {"who": "Ellen Cooper", "who_key": "Cooper Ellen", "role": "EVP & CIO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5866757.5722, "net": -5866757.5722, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4769455.95, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465921005754/0001214659-21-005754-index.htm"}, {"action": "SELL", "amount": 620567.89, "date": "2018-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465918000965/0001214659-18-000965-index.htm"}, {"action": "SELL", "amount": 163315.42500000002, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465917001349/0001214659-17-001349-index.htm"}, {"action": "SELL", "amount": 139056.8072, "date": "2016-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465916014505/0001214659-16-014505-index.htm"}, {"action": "SELL", "amount": 174361.5, "date": "2015-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465915001807/0001214659-15-001807-index.htm"}], "latest": {"action": "SELL", "amount": 4769455.95, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/59558/000121465921005754/0001214659-21-005754-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -397673.57499999995}, {"date": "2026-08-17", "net": -498080.0}], "announcements": [{"form": "SC TO-I/A", "date": "2026-09-09", "title": "Form SC TO-I/A", "accession": "0001193125-26-385942", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001969223-26-000989", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010912", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-21", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003239", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010523", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010521", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000925", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001968582-26-000853", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010421", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-12", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-347363", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-12", "title": "Form 144/A", "accession": "0001959173-26-005952", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005933", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009905", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-08-10", "title": "Form SC TO-I", "accession": "0001193125-26-341416", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341190", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-10", "title": "Institutional holdings (13F)", "accession": "0000059558-26-000061", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000059558-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000059558-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008112", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008111", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008110", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008109", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008108", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008107", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008106", "price_sensitive": false}], "performance": {"ticker": "LNC", "has_prices": true, "summary": {"n": 24, "avg": 0.3147434313116763, "win_rate": 0.9583333333333334, "best": 1.3084252758274824, "worst": -0.33241479332849894, "as_of": "2026-08-07"}, "buys": [{"who": "Charters Jennifer", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Information Officer", "amount": 9783.0, "date": "2026-03-13", "score": 31.3, "ref_price": 32.61, "return": 0.4115302054584484}, {"who": "Ryan Owen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84340.0, "date": "2025-11-12", "score": 41.2, "ref_price": 41.81, "return": 0.10093279119827789}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 33.06, "return": 0.3923169993950393}, {"who": "Ryan Owen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 259000.0, "date": "2024-02-09", "score": 44.0, "ref_price": 25.64, "return": 0.7952418096723869}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 27.65, "return": 0.664737793851718}, {"who": "KELLY GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200025.35168, "date": "2023-05-11", "score": 57.6, "ref_price": 19.94, "return": 1.3084252758274824}, {"who": "KELLY GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200002.99139999997, "date": "2023-02-16", "score": 42.6, "ref_price": 34.47, "return": 0.33536408471134327}, {"who": "Connelly Deirdre P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112229.99999999999, "date": "2022-11-18", "score": 54.6, "ref_price": 37.73, "return": 0.21998409753511808}, {"who": "LACHMAN M LEANNE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107880.0, "date": "2020-05-19", "score": 39.4, "ref_price": 34.89, "return": 0.3192891946116366}, {"who": "Buckingham Lisa", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Ch Pple Place Brand Off", "amount": 53640.0, "date": "2020-03-13", "score": 31.3, "ref_price": 28.86, "return": 0.594941094941095}, {"who": "Solon Kenneth S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Information Ofc.", "amount": 97320.0, "date": "2020-03-12", "score": 44.1, "ref_price": 23.37, "return": 0.9696191698759092}, {"who": "GLASS DENNIS R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 13660.0, "date": "2020-03-10", "score": 39.0, "ref_price": 35.5, "return": 0.29661971830985917}, {"who": "Buckingham Lisa", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Ch Pple Place Brand Off", "amount": 49005.0, "date": "2020-03-09", "score": 30.7, "ref_price": 31.71, "return": 0.45159255755282246}, {"who": "GLASS DENNIS R", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 992029.16, "date": "2020-03-09", "score": 61.2, "ref_price": 31.71, "return": 0.45159255755282246}, {"who": "Connelly Deirdre P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67085.9, "date": "2018-05-04", "score": 37.0, "ref_price": 68.95, "return": -0.33241479332849894}, {"who": "CUNNINGHAM WILLIAM H DR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248996.00000000003, "date": "2016-02-09", "score": 51.3, "ref_price": 43.27, "return": 0.0637855327016408}, {"who": "KELLY GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46917.200000000004, "date": "2012-08-14", "score": 50.2, "ref_price": 43.27, "return": 0.0637855327016408}, {"who": "KELLY GARY C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31110.0, "date": "2011-02-07", "score": 39.6, "ref_price": 43.27, "return": 0.0637855327016408}, {"who": "STONECIPHER DAVID A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1187227.303, "date": "2008-11-21", "score": 64.3, "ref_price": 43.27, "return": 0.0637855327016408}, {"who": "SCHOFF DENNIS L", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & General Counsel", "amount": 62300.00000000001, "date": "2008-11-21", "score": 34.2, "ref_price": 43.27, "return": 0.0637855327016408}, {"who": "AVERY WILLIAM J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57187.9, "date": "2008-11-20", "score": 45.2, "ref_price": 43.27, "return": 0.0637855327016408}, {"who": "Mullen Terrence James", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-LFD", "amount": 31307.920000000002, "date": "2007-08-09", "score": 38.3, "ref_price": 43.27, "return": 0.0637855327016408}, {"who": "Reeves Elizabeth Laws", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & Corporate HR", "amount": 41529.6, "date": "2005-05-03", "score": 31.8, "ref_price": 43.27, "return": 0.0637855327016408}, {"who": "BOSCIA JON A", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 35720.0, "date": "2003-08-12", "score": 29.0, "ref_price": 43.27, "return": 0.0637855327016408}]}, "price_series": [{"date": "2016-08-01", "close": 43.27, "volume": 1307582.0}, {"date": "2016-08-02", "close": 42.81, "volume": 2530019.0}, {"date": "2016-08-03", "close": 44.8, "volume": 2862627.0}, {"date": "2016-08-04", "close": 43.0, "volume": 3031259.0}, {"date": "2016-08-05", "close": 45.51, "volume": 3391968.0}, {"date": "2016-08-08", "close": 46.14, "volume": 1685447.0}, {"date": "2016-08-09", "close": 46.11, "volume": 1872505.0}, {"date": "2016-08-10", "close": 45.13, "volume": 2361599.0}, {"date": "2016-08-11", "close": 45.66, "volume": 1690626.0}, {"date": "2016-08-12", "close": 45.22, "volume": 1093822.0}, {"date": "2016-08-15", "close": 46.08, "volume": 1095420.0}, {"date": "2016-08-16", "close": 46.1, "volume": 1477731.0}, {"date": "2016-08-17", "close": 46.19, "volume": 1626497.0}, {"date": "2016-08-18", "close": 45.63, "volume": 2259136.0}, {"date": "2016-08-19", "close": 45.85, "volume": 1501834.0}, {"date": "2016-08-22", "close": 45.65, "volume": 1333799.0}, {"date": "2016-08-23", "close": 45.92, "volume": 1394543.0}, {"date": "2016-08-24", "close": 45.91, "volume": 1345503.0}, {"date": "2016-08-25", "close": 46.43, "volume": 1384054.0}, {"date": "2016-08-26", "close": 46.58, "volume": 1605328.0}, {"date": "2016-08-29", "close": 47.21, "volume": 1266790.0}, {"date": "2016-08-30", "close": 48.08, "volume": 1732344.0}, {"date": "2016-08-31", "close": 48.03, "volume": 2037545.0}, {"date": "2016-09-01", "close": 47.44, "volume": 1662265.0}, {"date": "2016-09-02", "close": 48.06, "volume": 1615720.0}, {"date": "2016-09-06", "close": 47.0, "volume": 1577411.0}, {"date": "2016-09-07", "close": 46.93, "volume": 1283734.0}, {"date": "2016-09-08", "close": 47.14, "volume": 1468522.0}, {"date": "2016-09-09", "close": 46.97, "volume": 1959321.0}, {"date": "2016-09-12", "close": 47.26, "volume": 2045246.0}, {"date": "2016-09-13", "close": 47.11, "volume": 2957321.0}, {"date": "2016-09-14", "close": 46.82, "volume": 2313402.0}, {"date": "2016-09-15", "close": 47.59, "volume": 1663036.0}, {"date": "2016-09-16", "close": 46.26, "volume": 3143512.0}, {"date": "2016-09-19", "close": 46.49, "volume": 1418639.0}, {"date": "2016-09-20", "close": 46.41, "volume": 1422377.0}, {"date": "2016-09-21", "close": 47.16, "volume": 2054577.0}, {"date": "2016-09-22", "close": 46.65, "volume": 1985424.0}, {"date": "2016-09-23", "close": 46.3, "volume": 1483446.0}, {"date": "2016-09-26", "close": 45.52, "volume": 1439612.0}, {"date": "2016-09-27", "close": 46.05, "volume": 1240819.0}, {"date": "2016-09-28", "close": 46.57, "volume": 1449821.0}, {"date": "2016-09-29", "close": 45.87, "volume": 1251487.0}, {"date": "2016-09-30", "close": 46.98, "volume": 1633390.0}, {"date": "2016-10-03", "close": 47.15, "volume": 1297532.0}, {"date": "2016-10-04", "close": 47.8, "volume": 2091900.0}, {"date": "2016-10-05", "close": 49.08, "volume": 2637979.0}, {"date": "2016-10-06", "close": 49.2, "volume": 1856471.0}, {"date": "2016-10-07", "close": 48.66, "volume": 1309910.0}, {"date": "2016-10-10", "close": 49.28, "volume": 1042990.0}, {"date": "2016-10-11", "close": 48.73, "volume": 1205054.0}, {"date": "2016-10-12", "close": 48.9, "volume": 1330396.0}, {"date": "2016-10-13", "close": 48.24, "volume": 1641145.0}, {"date": "2016-10-14", "close": 48.9, "volume": 1516518.0}, {"date": "2016-10-17", "close": 48.82, "volume": 1689876.0}, {"date": "2016-10-18", "close": 48.82, "volume": 1669272.0}, {"date": "2016-10-19", "close": 49.14, "volume": 1159307.0}, {"date": "2016-10-20", "close": 48.83, "volume": 992984.0}, {"date": "2016-10-21", "close": 48.48, "volume": 1018511.0}, {"date": "2016-10-24", "close": 48.77, "volume": 816896.0}, {"date": "2016-10-25", "close": 48.24, "volume": 952442.0}, {"date": "2016-10-26", "close": 48.93, "volume": 922213.0}, {"date": "2016-10-27", "close": 49.71, "volume": 1476941.0}, {"date": "2016-10-28", "close": 49.43, "volume": 1449588.0}, {"date": "2016-10-31", "close": 49.09, "volume": 1283492.0}, {"date": "2016-11-01", "close": 48.83, "volume": 1644268.0}, {"date": "2016-11-02", "close": 48.46, "volume": 2182563.0}, {"date": "2016-11-03", "close": 51.37, "volume": 3469691.0}, {"date": "2016-11-04", "close": 50.28, "volume": 2730799.0}, {"date": "2016-11-07", "close": 52.14, "volume": 2414432.0}, {"date": "2016-11-08", "close": 52.66, "volume": 2200834.0}, {"date": "2016-11-09", "close": 57.51, "volume": 4953277.0}, {"date": "2016-11-10", "close": 59.02, "volume": 4352403.0}, {"date": "2016-11-11", "close": 60.11, "volume": 1936697.0}, {"date": "2016-11-14", "close": 61.4, "volume": 3003605.0}, {"date": "2016-11-15", "close": 62.43, "volume": 2835659.0}, {"date": "2016-11-16", "close": 61.48, "volume": 1725765.0}, {"date": "2016-11-17", "close": 62.62, "volume": 2543266.0}, {"date": "2016-11-18", "close": 62.24, "volume": 2032901.0}, {"date": "2016-11-21", "close": 63.19, "volume": 1403022.0}, {"date": "2016-11-22", "close": 63.65, "volume": 1505692.0}, {"date": "2016-11-23", "close": 64.15, "volume": 1109482.0}, {"date": "2016-11-25", "close": 64.15, "volume": 540925.0}, {"date": "2016-11-28", "close": 63.15, "volume": 1576921.0}, {"date": "2016-11-29", "close": 63.32, "volume": 1313139.0}, {"date": "2016-11-30", "close": 64.1, "volume": 2046571.0}, {"date": "2016-12-01", "close": 66.15, "volume": 1813583.0}, {"date": "2016-12-02", "close": 65.12, "volume": 1453312.0}, {"date": "2016-12-05", "close": 65.01, "volume": 2775135.0}, {"date": "2016-12-06", "close": 66.15, "volume": 1589222.0}, {"date": "2016-12-07", "close": 67.15, "volume": 1453302.0}, {"date": "2016-12-08", "close": 68.48, "volume": 1713617.0}, {"date": "2016-12-09", "close": 68.13, "volume": 3067461.0}, {"date": "2016-12-12", "close": 67.18, "volume": 2107849.0}, {"date": "2016-12-13", "close": 67.04, "volume": 1238588.0}, {"date": "2016-12-14", "close": 66.23, "volume": 2221885.0}, {"date": "2016-12-15", "close": 67.47, "volume": 1937189.0}, {"date": "2016-12-16", "close": 66.39, "volume": 3668820.0}, {"date": "2016-12-19", "close": 66.67, "volume": 1035682.0}, {"date": "2016-12-20", "close": 67.72, "volume": 1034817.0}, {"date": "2016-12-21", "close": 67.78, "volume": 1503131.0}, {"date": "2016-12-22", "close": 67.43, "volume": 690103.0}, {"date": "2016-12-23", "close": 67.59, "volume": 1047927.0}, {"date": "2016-12-27", "close": 67.59, "volume": 421581.0}, {"date": "2016-12-28", "close": 66.6, "volume": 614284.0}, {"date": "2016-12-29", "close": 66.12, "volume": 685417.0}, {"date": "2016-12-30", "close": 66.27, "volume": 854063.0}, {"date": "2017-01-03", "close": 66.91, "volume": 1578206.0}, {"date": "2017-01-04", "close": 67.76, "volume": 1394586.0}, {"date": "2017-01-05", "close": 66.82, "volume": 1462777.0}, {"date": "2017-01-06", "close": 67.35, "volume": 1096652.0}, {"date": "2017-01-09", "close": 66.52, "volume": 1116773.0}, {"date": "2017-01-10", "close": 67.16, "volume": 968217.0}, {"date": "2017-01-11", "close": 67.63, "volume": 1327797.0}, {"date": "2017-01-12", "close": 66.54, "volume": 948089.0}, {"date": "2017-01-13", "close": 67.21, "volume": 1133903.0}, {"date": "2017-01-17", "close": 65.5, "volume": 1454999.0}, {"date": "2017-01-18", "close": 67.06, "volume": 1708324.0}, {"date": "2017-01-19", "close": 66.69, "volume": 1704089.0}, {"date": "2017-01-20", "close": 66.93, "volume": 1248857.0}, {"date": "2017-01-23", "close": 66.7, "volume": 824503.0}, {"date": "2017-01-24", "close": 67.8, "volume": 1190119.0}, {"date": "2017-01-25", "close": 69.01, "volume": 1368208.0}, {"date": "2017-01-26", "close": 69.65, "volume": 1274043.0}, {"date": "2017-01-27", "close": 69.3, "volume": 1307361.0}, {"date": "2017-01-30", "close": 68.49, "volume": 1424149.0}, {"date": "2017-01-31", "close": 67.51, "volume": 1898362.0}, {"date": "2017-02-01", "close": 68.92, "volume": 2362237.0}, {"date": "2017-02-02", "close": 68.53, "volume": 2040136.0}, {"date": "2017-02-03", "close": 69.5, "volume": 2396025.0}, {"date": "2017-02-06", "close": 69.09, "volume": 1549320.0}, {"date": "2017-02-07", "close": 69.34, "volume": 1409404.0}, {"date": "2017-02-08", "close": 68.36, "volume": 1789844.0}, {"date": "2017-02-09", "close": 70.05, "volume": 1307800.0}, {"date": "2017-02-10", "close": 70.37, "volume": 1208433.0}, {"date": "2017-02-13", "close": 71.08, "volume": 1746172.0}, {"date": "2017-02-14", "close": 72.13, "volume": 2236610.0}, {"date": "2017-02-15", "close": 73.08, "volume": 1499997.0}, {"date": "2017-02-16", "close": 72.66, "volume": 2158210.0}, {"date": "2017-02-17", "close": 71.69, "volume": 1829664.0}, {"date": "2017-02-21", "close": 72.27, "volume": 1452981.0}, {"date": "2017-02-22", "close": 71.7, "volume": 1825340.0}, {"date": "2017-02-23", "close": 71.69, "volume": 1534096.0}, {"date": "2017-02-24", "close": 70.82, "volume": 1786996.0}, {"date": "2017-02-27", "close": 70.84, "volume": 2007308.0}, {"date": "2017-02-28", "close": 70.16, "volume": 2362062.0}, {"date": "2017-03-01", "close": 72.33, "volume": 2891145.0}, {"date": "2017-03-02", "close": 70.62, "volume": 2315592.0}, {"date": "2017-03-03", "close": 71.15, "volume": 1438381.0}, {"date": "2017-03-06", "close": 69.75, "volume": 2300328.0}, {"date": "2017-03-07", "close": 69.25, "volume": 2587620.0}, {"date": "2017-03-08", "close": 69.25, "volume": 1329013.0}, {"date": "2017-03-09", "close": 69.07, "volume": 1441272.0}, {"date": "2017-03-10", "close": 69.01, "volume": 1546526.0}, {"date": "2017-03-13", "close": 69.09, "volume": 1434699.0}, {"date": "2017-03-14", "close": 68.95, "volume": 1330360.0}, {"date": "2017-03-15", "close": 68.97, "volume": 2281204.0}, {"date": "2017-03-16", "close": 69.33, "volume": 1320155.0}, {"date": "2017-03-17", "close": 67.96, "volume": 2666919.0}, {"date": "2017-03-20", "close": 67.04, "volume": 1586119.0}, {"date": "2017-03-21", "close": 63.5, "volume": 3527265.0}, {"date": "2017-03-22", "close": 63.34, "volume": 2928653.0}, {"date": "2017-03-23", "close": 63.82, "volume": 2389100.0}, {"date": "2017-03-24", "close": 63.81, "volume": 2201590.0}, {"date": "2017-03-27", "close": 63.47, "volume": 2451520.0}, {"date": "2017-03-28", "close": 64.18, "volume": 2498452.0}, {"date": "2017-03-29", "close": 63.94, "volume": 2243372.0}, {"date": "2017-03-30", "close": 65.43, "volume": 2164412.0}, {"date": "2017-03-31", "close": 65.45, "volume": 2912439.0}, {"date": "2017-04-03", "close": 65.23, "volume": 2032480.0}, {"date": "2017-04-04", "close": 65.17, "volume": 1280615.0}, {"date": "2017-04-05", "close": 64.54, "volume": 2364371.0}, {"date": "2017-04-06", "close": 65.7, "volume": 2143368.0}, {"date": "2017-04-07", "close": 65.61, "volume": 1621275.0}, {"date": "2017-04-10", "close": 65.31, "volume": 1671132.0}, {"date": "2017-04-11", "close": 65.35, "volume": 1690239.0}, {"date": "2017-04-12", "close": 63.97, "volume": 1747620.0}, {"date": "2017-04-13", "close": 63.23, "volume": 1527141.0}, {"date": "2017-04-17", "close": 64.09, "volume": 1348011.0}, {"date": "2017-04-18", "close": 63.31, "volume": 1601244.0}, {"date": "2017-04-19", "close": 63.83, "volume": 1836043.0}, {"date": "2017-04-20", "close": 65.06, "volume": 1811827.0}, {"date": "2017-04-21", "close": 64.72, "volume": 1633308.0}, {"date": "2017-04-24", "close": 66.72, "volume": 1671970.0}, {"date": "2017-04-25", "close": 67.29, "volume": 1614842.0}, {"date": "2017-04-26", "close": 66.5, "volume": 1762952.0}, {"date": "2017-04-27", "close": 66.53, "volume": 1239251.0}, {"date": "2017-04-28", "close": 65.93, "volume": 1151263.0}, {"date": "2017-05-01", "close": 66.22, "volume": 1806914.0}, {"date": "2017-05-02", "close": 66.15, "volume": 1181415.0}, {"date": "2017-05-03", "close": 66.16, "volume": 1802040.0}, {"date": "2017-05-04", "close": 67.31, "volume": 1931890.0}, {"date": "2017-05-05", "close": 67.58, "volume": 1487775.0}, {"date": "2017-05-08", "close": 68.62, "volume": 1970106.0}, {"date": "2017-05-09", "close": 68.61, "volume": 1662442.0}, {"date": "2017-05-10", "close": 68.71, "volume": 1512517.0}, {"date": "2017-05-11", "close": 67.86, "volume": 1613076.0}, {"date": "2017-05-12", "close": 66.68, "volume": 1158089.0}, {"date": "2017-05-15", "close": 67.84, "volume": 1079854.0}, {"date": "2017-05-16", "close": 68.09, "volume": 957078.0}, {"date": "2017-05-17", "close": 64.45, "volume": 1932013.0}, {"date": "2017-05-18", "close": 64.59, "volume": 1882740.0}, {"date": "2017-05-19", "close": 65.36, "volume": 1495357.0}, {"date": "2017-05-22", "close": 65.12, "volume": 1441317.0}, {"date": "2017-05-23", "close": 65.5, "volume": 2234131.0}, {"date": "2017-05-24", "close": 64.9, "volume": 1171614.0}, {"date": "2017-05-25", "close": 65.55, "volume": 1114124.0}, {"date": "2017-05-26", "close": 64.95, "volume": 781233.0}, {"date": "2017-05-30", "close": 64.87, "volume": 1018023.0}, {"date": "2017-05-31", "close": 64.98, "volume": 1889950.0}, {"date": "2017-06-01", "close": 66.75, "volume": 1571409.0}, {"date": "2017-06-02", "close": 65.78, "volume": 1319240.0}, {"date": "2017-06-05", "close": 64.85, "volume": 1466330.0}, {"date": "2017-06-06", "close": 63.63, "volume": 1403925.0}, {"date": "2017-06-07", "close": 64.44, "volume": 1382133.0}, {"date": "2017-06-08", "close": 66.22, "volume": 1803632.0}, {"date": "2017-06-09", "close": 68.25, "volume": 1638367.0}, {"date": "2017-06-12", "close": 68.6, "volume": 1640601.0}, {"date": "2017-06-13", "close": 68.55, "volume": 1700638.0}, {"date": "2017-06-14", "close": 68.25, "volume": 1972510.0}, {"date": "2017-06-15", "close": 68.03, "volume": 1739776.0}, {"date": "2017-06-16", "close": 68.04, "volume": 1466720.0}, {"date": "2017-06-19", "close": 68.77, "volume": 805657.0}, {"date": "2017-06-20", "close": 68.05, "volume": 845134.0}, {"date": "2017-06-21", "close": 66.0, "volume": 1545380.0}, {"date": "2017-06-22", "close": 65.55, "volume": 1286005.0}, {"date": "2017-06-23", "close": 65.05, "volume": 1869688.0}, {"date": "2017-06-26", "close": 65.44, "volume": 1330414.0}, {"date": "2017-06-27", "close": 65.62, "volume": 1331807.0}, {"date": "2017-06-28", "close": 66.63, "volume": 2052504.0}, {"date": "2017-06-29", "close": 67.27, "volume": 1795165.0}, {"date": "2017-06-30", "close": 67.58, "volume": 1566775.0}, {"date": "2017-07-03", "close": 69.11, "volume": 731369.0}, {"date": "2017-07-05", "close": 68.96, "volume": 1172828.0}, {"date": "2017-07-06", "close": 69.36, "volume": 1945649.0}, {"date": "2017-07-07", "close": 70.2, "volume": 1345268.0}, {"date": "2017-07-10", "close": 70.63, "volume": 1388033.0}, {"date": "2017-07-11", "close": 70.17, "volume": 1594220.0}, {"date": "2017-07-12", "close": 70.61, "volume": 1187325.0}, {"date": "2017-07-13", "close": 71.78, "volume": 1158242.0}, {"date": "2017-07-14", "close": 71.34, "volume": 1217454.0}, {"date": "2017-07-17", "close": 71.12, "volume": 824147.0}, {"date": "2017-07-18", "close": 70.33, "volume": 1349909.0}, {"date": "2017-07-19", "close": 71.18, "volume": 1968560.0}, {"date": "2017-07-20", "close": 70.72, "volume": 929460.0}, {"date": "2017-07-21", "close": 70.73, "volume": 941256.0}, {"date": "2017-07-24", "close": 71.38, "volume": 652317.0}, {"date": "2017-07-25", "close": 72.34, "volume": 946064.0}, {"date": "2017-07-26", "close": 71.51, "volume": 1028308.0}, {"date": "2017-07-27", "close": 72.35, "volume": 1616515.0}, {"date": "2017-07-28", "close": 72.81, "volume": 804300.0}, {"date": "2017-07-31", "close": 73.06, "volume": 864536.0}, {"date": "2017-08-01", "close": 73.59, "volume": 1328334.0}, {"date": "2017-08-02", "close": 73.3, "volume": 1870954.0}, {"date": "2017-08-03", "close": 73.17, "volume": 1774751.0}, {"date": "2017-08-04", "close": 74.25, "volume": 1250790.0}, {"date": "2017-08-07", "close": 73.97, "volume": 1029721.0}, {"date": "2017-08-08", "close": 74.34, "volume": 1213990.0}, {"date": "2017-08-09", "close": 73.74, "volume": 1387960.0}, {"date": "2017-08-10", "close": 71.76, "volume": 1312740.0}, {"date": "2017-08-11", "close": 71.4, "volume": 872429.0}, {"date": "2017-08-14", "close": 72.16, "volume": 1215447.0}, {"date": "2017-08-15", "close": 72.17, "volume": 1256643.0}, {"date": "2017-08-16", "close": 71.14, "volume": 1418856.0}, {"date": "2017-08-17", "close": 68.89, "volume": 1706560.0}, {"date": "2017-08-18", "close": 68.02, "volume": 2692923.0}, {"date": "2017-08-21", "close": 67.07, "volume": 1807878.0}, {"date": "2017-08-22", "close": 67.84, "volume": 1914628.0}, {"date": "2017-08-23", "close": 67.71, "volume": 1272141.0}, {"date": "2017-08-24", "close": 68.0, "volume": 2329365.0}, {"date": "2017-08-25", "close": 68.18, "volume": 1179143.0}, {"date": "2017-08-28", "close": 67.9, "volume": 1094516.0}, {"date": "2017-08-29", "close": 67.16, "volume": 1128819.0}, {"date": "2017-08-30", "close": 67.78, "volume": 1011963.0}, {"date": "2017-08-31", "close": 67.86, "volume": 1887054.0}, {"date": "2017-09-01", "close": 68.94, "volume": 952299.0}, {"date": "2017-09-05", "close": 66.85, "volume": 2221772.0}, {"date": "2017-09-06", "close": 67.16, "volume": 1015739.0}, {"date": "2017-09-07", "close": 65.22, "volume": 1330541.0}, {"date": "2017-09-08", "close": 65.8, "volume": 1375918.0}, {"date": "2017-09-11", "close": 67.18, "volume": 1318107.0}, {"date": "2017-09-12", "close": 68.66, "volume": 1280385.0}, {"date": "2017-09-13", "close": 69.24, "volume": 1483581.0}, {"date": "2017-09-14", "close": 69.18, "volume": 1430937.0}, {"date": "2017-09-15", "close": 69.61, "volume": 1829791.0}, {"date": "2017-09-18", "close": 70.67, "volume": 1051109.0}, {"date": "2017-09-19", "close": 71.51, "volume": 1398163.0}, {"date": "2017-09-20", "close": 72.21, "volume": 1107376.0}, {"date": "2017-09-21", "close": 72.33, "volume": 1043918.0}, {"date": "2017-09-22", "close": 72.88, "volume": 924648.0}, {"date": "2017-09-25", "close": 72.77, "volume": 1093266.0}, {"date": "2017-09-26", "close": 72.94, "volume": 1069911.0}, {"date": "2017-09-27", "close": 74.12, "volume": 1147756.0}, {"date": "2017-09-28", "close": 73.33, "volume": 1097353.0}, {"date": "2017-09-29", "close": 73.48, "volume": 1086066.0}, {"date": "2017-10-02", "close": 74.26, "volume": 1100498.0}, {"date": "2017-10-03", "close": 73.77, "volume": 1072636.0}, {"date": "2017-10-04", "close": 74.2, "volume": 909819.0}, {"date": "2017-10-05", "close": 74.9, "volume": 960946.0}, {"date": "2017-10-06", "close": 75.0, "volume": 1035797.0}, {"date": "2017-10-09", "close": 74.7, "volume": 583571.0}, {"date": "2017-10-10", "close": 75.33, "volume": 864372.0}, {"date": "2017-10-11", "close": 75.28, "volume": 872817.0}, {"date": "2017-10-12", "close": 74.85, "volume": 909147.0}, {"date": "2017-10-13", "close": 74.87, "volume": 1013550.0}, {"date": "2017-10-16", "close": 75.45, "volume": 843596.0}, {"date": "2017-10-17", "close": 74.75, "volume": 878110.0}, {"date": "2017-10-18", "close": 74.55, "volume": 1284879.0}, {"date": "2017-10-19", "close": 75.0, "volume": 802311.0}, {"date": "2017-10-20", "close": 75.55, "volume": 1082805.0}, {"date": "2017-10-23", "close": 75.62, "volume": 1105581.0}, {"date": "2017-10-24", "close": 77.21, "volume": 1333603.0}, {"date": "2017-10-25", "close": 76.46, "volume": 1306338.0}, {"date": "2017-10-26", "close": 76.99, "volume": 1139086.0}, {"date": "2017-10-27", "close": 77.33, "volume": 911673.0}, {"date": "2017-10-30", "close": 76.4, "volume": 993032.0}, {"date": "2017-10-31", "close": 75.78, "volume": 1466671.0}, {"date": "2017-11-01", "close": 75.56, "volume": 1997889.0}, {"date": "2017-11-02", "close": 76.72, "volume": 2085841.0}, {"date": "2017-11-03", "close": 75.64, "volume": 1187817.0}, {"date": "2017-11-06", "close": 76.64, "volume": 846067.0}, {"date": "2017-11-07", "close": 75.4, "volume": 1158171.0}, {"date": "2017-11-08", "close": 75.33, "volume": 896502.0}, {"date": "2017-11-09", "close": 74.33, "volume": 1058138.0}, {"date": "2017-11-10", "close": 73.49, "volume": 1112173.0}, {"date": "2017-11-13", "close": 73.9, "volume": 1060482.0}, {"date": "2017-11-14", "close": 73.44, "volume": 1150065.0}, {"date": "2017-11-15", "close": 73.95, "volume": 1482696.0}, {"date": "2017-11-16", "close": 74.01, "volume": 1416894.0}, {"date": "2017-11-17", "close": 74.28, "volume": 1100412.0}, {"date": "2017-11-20", "close": 74.18, "volume": 1066348.0}, {"date": "2017-11-21", "close": 73.5, "volume": 1108278.0}, {"date": "2017-11-22", "close": 73.59, "volume": 704327.0}, {"date": "2017-11-24", "close": 73.14, "volume": 574158.0}, {"date": "2017-11-27", "close": 73.26, "volume": 810035.0}, {"date": "2017-11-28", "close": 74.83, "volume": 1636852.0}, {"date": "2017-11-29", "close": 76.55, "volume": 1358677.0}, {"date": "2017-11-30", "close": 76.55, "volume": 1948588.0}, {"date": "2017-12-01", "close": 76.51, "volume": 1418480.0}, {"date": "2017-12-04", "close": 77.5, "volume": 1213414.0}, {"date": "2017-12-05", "close": 75.91, "volume": 1418434.0}, {"date": "2017-12-06", "close": 76.5, "volume": 1210811.0}, {"date": "2017-12-07", "close": 77.59, "volume": 1231184.0}, {"date": "2017-12-08", "close": 78.54, "volume": 1521520.0}, {"date": "2017-12-11", "close": 77.17, "volume": 1209126.0}, {"date": "2017-12-12", "close": 77.57, "volume": 953172.0}, {"date": "2017-12-13", "close": 75.85, "volume": 1209705.0}, {"date": "2017-12-14", "close": 75.7, "volume": 1005098.0}, {"date": "2017-12-15", "close": 76.19, "volume": 2250517.0}, {"date": "2017-12-18", "close": 76.44, "volume": 1905927.0}, {"date": "2017-12-19", "close": 76.81, "volume": 1595062.0}, {"date": "2017-12-20", "close": 77.41, "volume": 906551.0}, {"date": "2017-12-21", "close": 77.94, "volume": 1800118.0}, {"date": "2017-12-22", "close": 77.75, "volume": 958661.0}, {"date": "2017-12-26", "close": 77.49, "volume": 536804.0}, {"date": "2017-12-27", "close": 77.2, "volume": 798166.0}, {"date": "2017-12-28", "close": 77.35, "volume": 858338.0}, {"date": "2017-12-29", "close": 76.87, "volume": 1014695.0}, {"date": "2018-01-02", "close": 77.91, "volume": 1294878.0}, {"date": "2018-01-03", "close": 77.55, "volume": 1374480.0}, {"date": "2018-01-04", "close": 78.93, "volume": 873805.0}, {"date": "2018-01-05", "close": 79.09, "volume": 760069.0}, {"date": "2018-01-08", "close": 78.94, "volume": 882134.0}, {"date": "2018-01-09", "close": 81.68, "volume": 2424581.0}, {"date": "2018-01-10", "close": 82.79, "volume": 1540953.0}, {"date": "2018-01-11", "close": 83.9, "volume": 1241996.0}, {"date": "2018-01-12", "close": 84.37, "volume": 1390179.0}, {"date": "2018-01-16", "close": 82.51, "volume": 1498086.0}, {"date": "2018-01-17", "close": 82.98, "volume": 1772572.0}, {"date": "2018-01-18", "close": 83.06, "volume": 863779.0}, {"date": "2018-01-19", "close": 83.17, "volume": 1699762.0}, {"date": "2018-01-22", "close": 83.35, "volume": 1100109.0}, {"date": "2018-01-23", "close": 82.9, "volume": 912061.0}, {"date": "2018-01-24", "close": 83.34, "volume": 1044809.0}, {"date": "2018-01-25", "close": 83.4, "volume": 1091137.0}, {"date": "2018-01-26", "close": 84.81, "volume": 1157744.0}, {"date": "2018-01-29", "close": 85.71, "volume": 2300320.0}, {"date": "2018-01-30", "close": 83.98, "volume": 2311591.0}, {"date": "2018-01-31", "close": 82.8, "volume": 2362898.0}, {"date": "2018-02-01", "close": 85.91, "volume": 2179010.0}, {"date": "2018-02-02", "close": 83.04, "volume": 1686756.0}, {"date": "2018-02-05", "close": 78.09, "volume": 1748016.0}, {"date": "2018-02-06", "close": 78.57, "volume": 2344057.0}, {"date": "2018-02-07", "close": 78.51, "volume": 1732133.0}, {"date": "2018-02-08", "close": 73.86, "volume": 1714401.0}, {"date": "2018-02-09", "close": 75.38, "volume": 2576154.0}, {"date": "2018-02-12", "close": 75.47, "volume": 1785527.0}, {"date": "2018-02-13", "close": 74.34, "volume": 1971635.0}, {"date": "2018-02-14", "close": 77.3, "volume": 1974699.0}, {"date": "2018-02-15", "close": 77.18, "volume": 1523547.0}, {"date": "2018-02-16", "close": 77.58, "volume": 1129625.0}, {"date": "2018-02-20", "close": 78.03, "volume": 1226115.0}, {"date": "2018-02-21", "close": 78.32, "volume": 1006536.0}, {"date": "2018-02-22", "close": 77.03, "volume": 1098588.0}, {"date": "2018-02-23", "close": 78.02, "volume": 825403.0}, {"date": "2018-02-26", "close": 78.42, "volume": 1597596.0}, {"date": "2018-02-27", "close": 78.22, "volume": 1469074.0}, {"date": "2018-02-28", "close": 76.17, "volume": 1460587.0}, {"date": "2018-03-01", "close": 73.88, "volume": 1436894.0}, {"date": "2018-03-02", "close": 73.73, "volume": 1137121.0}, {"date": "2018-03-05", "close": 74.9, "volume": 1080515.0}, {"date": "2018-03-06", "close": 75.85, "volume": 1112707.0}, {"date": "2018-03-07", "close": 76.04, "volume": 1929844.0}, {"date": "2018-03-08", "close": 76.4, "volume": 1041687.0}, {"date": "2018-03-09", "close": 78.71, "volume": 1448151.0}, {"date": "2018-03-12", "close": 78.41, "volume": 1270959.0}, {"date": "2018-03-13", "close": 77.84, "volume": 1334831.0}, {"date": "2018-03-14", "close": 76.27, "volume": 762316.0}, {"date": "2018-03-15", "close": 76.49, "volume": 1208630.0}, {"date": "2018-03-16", "close": 76.36, "volume": 1629336.0}, {"date": "2018-03-19", "close": 75.8, "volume": 856688.0}, {"date": "2018-03-20", "close": 76.56, "volume": 695768.0}, {"date": "2018-03-21", "close": 77.2, "volume": 1072501.0}, {"date": "2018-03-22", "close": 73.6, "volume": 1264714.0}, {"date": "2018-03-23", "close": 70.36, "volume": 1512898.0}, {"date": "2018-03-26", "close": 73.11, "volume": 1444648.0}, {"date": "2018-03-27", "close": 71.96, "volume": 1775406.0}, {"date": "2018-03-28", "close": 72.01, "volume": 1530926.0}, {"date": "2018-03-29", "close": 73.06, "volume": 1368735.0}, {"date": "2018-04-02", "close": 70.97, "volume": 1478274.0}, {"date": "2018-04-03", "close": 70.8, "volume": 2138104.0}, {"date": "2018-04-04", "close": 71.24, "volume": 1186136.0}, {"date": "2018-04-05", "close": 71.34, "volume": 1225154.0}, {"date": "2018-04-06", "close": 69.16, "volume": 1449987.0}, {"date": "2018-04-09", "close": 68.52, "volume": 1217639.0}, {"date": "2018-04-10", "close": 69.42, "volume": 2109840.0}, {"date": "2018-04-11", "close": 68.01, "volume": 3285918.0}, {"date": "2018-04-12", "close": 69.38, "volume": 2540731.0}, {"date": "2018-04-13", "close": 69.26, "volume": 1611949.0}, {"date": "2018-04-16", "close": 70.0, "volume": 1343402.0}, {"date": "2018-04-17", "close": 69.75, "volume": 1505097.0}, {"date": "2018-04-18", "close": 70.84, "volume": 1665131.0}, {"date": "2018-04-19", "close": 71.62, "volume": 1541874.0}, {"date": "2018-04-20", "close": 71.58, "volume": 1532566.0}, {"date": "2018-04-23", "close": 72.22, "volume": 1383663.0}, {"date": "2018-04-24", "close": 72.01, "volume": 1171800.0}, {"date": "2018-04-25", "close": 71.9, "volume": 773148.0}, {"date": "2018-04-26", "close": 71.78, "volume": 875762.0}, {"date": "2018-04-27", "close": 71.64, "volume": 1120916.0}, {"date": "2018-04-30", "close": 70.64, "volume": 1035305.0}, {"date": "2018-05-01", "close": 70.2, "volume": 1946252.0}, {"date": "2018-05-02", "close": 67.72, "volume": 3033194.0}, {"date": "2018-05-03", "close": 66.43, "volume": 2819262.0}, {"date": "2018-05-04", "close": 68.95, "volume": 2344776.0}, {"date": "2018-05-07", "close": 68.62, "volume": 1602192.0}, {"date": "2018-05-08", "close": 68.4, "volume": 2822667.0}, {"date": "2018-05-09", "close": 67.59, "volume": 2369821.0}, {"date": "2018-05-10", "close": 67.68, "volume": 3031992.0}, {"date": "2018-05-11", "close": 68.01, "volume": 2034485.0}, {"date": "2018-05-14", "close": 68.08, "volume": 941474.0}, {"date": "2018-05-15", "close": 68.18, "volume": 1833126.0}, {"date": "2018-05-16", "close": 67.97, "volume": 1634165.0}, {"date": "2018-05-17", "close": 69.02, "volume": 1654814.0}, {"date": "2018-05-18", "close": 68.98, "volume": 1378966.0}, {"date": "2018-05-21", "close": 69.83, "volume": 1623035.0}, {"date": "2018-05-22", "close": 70.45, "volume": 1304835.0}, {"date": "2018-05-23", "close": 69.75, "volume": 1527657.0}, {"date": "2018-05-24", "close": 69.43, "volume": 1297649.0}, {"date": "2018-05-25", "close": 68.88, "volume": 878459.0}, {"date": "2018-05-29", "close": 65.47, "volume": 2115569.0}, {"date": "2018-05-30", "close": 67.1, "volume": 1409465.0}, {"date": "2018-05-31", "close": 66.29, "volume": 1984563.0}, {"date": "2018-06-01", "close": 67.38, "volume": 1342712.0}, {"date": "2018-06-04", "close": 67.59, "volume": 2508142.0}, {"date": "2018-06-05", "close": 67.47, "volume": 2291698.0}, {"date": "2018-06-06", "close": 68.44, "volume": 1527442.0}, {"date": "2018-06-07", "close": 68.57, "volume": 1811499.0}, {"date": "2018-06-08", "close": 69.25, "volume": 1069200.0}, {"date": "2018-06-11", "close": 69.4, "volume": 964288.0}, {"date": "2018-06-12", "close": 69.1, "volume": 1654580.0}, {"date": "2018-06-13", "close": 68.89, "volume": 1889531.0}, {"date": "2018-06-14", "close": 68.05, "volume": 2454522.0}, {"date": "2018-06-15", "close": 67.19, "volume": 3424380.0}, {"date": "2018-06-18", "close": 66.72, "volume": 1567715.0}, {"date": "2018-06-19", "close": 65.32, "volume": 2553158.0}, {"date": "2018-06-20", "close": 65.05, "volume": 1784696.0}, {"date": "2018-06-21", "close": 64.97, "volume": 1136180.0}, {"date": "2018-06-22", "close": 65.37, "volume": 1684076.0}, {"date": "2018-06-25", "close": 64.85, "volume": 1510487.0}, {"date": "2018-06-26", "close": 64.24, "volume": 1354469.0}, {"date": "2018-06-27", "close": 62.09, "volume": 2560518.0}, {"date": "2018-06-28", "close": 62.25, "volume": 1243047.0}, {"date": "2018-06-29", "close": 62.25, "volume": 1501398.0}, {"date": "2018-07-02", "close": 63.01, "volume": 1196949.0}, {"date": "2018-07-03", "close": 62.89, "volume": 1098374.0}, {"date": "2018-07-05", "close": 63.28, "volume": 1302912.0}, {"date": "2018-07-06", "close": 63.36, "volume": 1442242.0}, {"date": "2018-07-09", "close": 65.35, "volume": 2244416.0}, {"date": "2018-07-10", "close": 64.71, "volume": 1663341.0}, {"date": "2018-07-11", "close": 63.68, "volume": 1366878.0}, {"date": "2018-07-12", "close": 63.59, "volume": 1456911.0}, {"date": "2018-07-13", "close": 63.54, "volume": 1397901.0}, {"date": "2018-07-16", "close": 64.31, "volume": 1197250.0}, {"date": "2018-07-17", "close": 64.73, "volume": 1136452.0}, {"date": "2018-07-18", "close": 65.91, "volume": 1151435.0}, {"date": "2018-07-19", "close": 64.82, "volume": 1968772.0}, {"date": "2018-07-20", "close": 64.57, "volume": 1110347.0}, {"date": "2018-07-23", "close": 65.5, "volume": 1404680.0}, {"date": "2018-07-24", "close": 65.88, "volume": 1277255.0}, {"date": "2018-07-25", "close": 66.0, "volume": 2439310.0}, {"date": "2018-07-26", "close": 67.11, "volume": 1654290.0}, {"date": "2018-07-27", "close": 67.56, "volume": 1368518.0}, {"date": "2018-07-30", "close": 68.11, "volume": 1801962.0}, {"date": "2018-07-31", "close": 68.1, "volume": 2132176.0}, {"date": "2018-08-01", "close": 67.66, "volume": 1986315.0}, {"date": "2018-08-02", "close": 65.7, "volume": 3183810.0}, {"date": "2018-08-03", "close": 66.63, "volume": 1280495.0}, {"date": "2018-08-06", "close": 66.81, "volume": 1093356.0}, {"date": "2018-08-07", "close": 67.11, "volume": 1767638.0}, {"date": "2018-08-08", "close": 67.42, "volume": 1173396.0}, {"date": "2018-08-09", "close": 66.69, "volume": 1453261.0}, {"date": "2018-08-10", "close": 64.66, "volume": 1319080.0}, {"date": "2018-08-13", "close": 64.21, "volume": 1525976.0}, {"date": "2018-08-14", "close": 65.41, "volume": 1362399.0}, {"date": "2018-08-15", "close": 64.5, "volume": 1882906.0}, {"date": "2018-08-16", "close": 65.13, "volume": 2057401.0}, {"date": "2018-08-17", "close": 65.24, "volume": 863858.0}, {"date": "2018-08-20", "close": 65.47, "volume": 923197.0}, {"date": "2018-08-21", "close": 66.54, "volume": 1243825.0}, {"date": "2018-08-22", "close": 66.14, "volume": 925303.0}, {"date": "2018-08-23", "close": 65.42, "volume": 994415.0}, {"date": "2018-08-24", "close": 65.62, "volume": 710962.0}, {"date": "2018-08-27", "close": 66.88, "volume": 978568.0}, {"date": "2018-08-28", "close": 67.01, "volume": 967596.0}, {"date": "2018-08-29", "close": 66.7, "volume": 784848.0}, {"date": "2018-08-30", "close": 65.81, "volume": 768031.0}, {"date": "2018-08-31", "close": 65.58, "volume": 834809.0}, {"date": "2018-09-04", "close": 65.85, "volume": 1016667.0}, {"date": "2018-09-05", "close": 66.62, "volume": 1162504.0}, {"date": "2018-09-06", "close": 65.35, "volume": 1294242.0}, {"date": "2018-09-07", "close": 65.06, "volume": 1338737.0}, {"date": "2018-09-10", "close": 64.87, "volume": 1153076.0}, {"date": "2018-09-11", "close": 64.66, "volume": 1206430.0}, {"date": "2018-09-12", "close": 64.19, "volume": 962649.0}, {"date": "2018-09-13", "close": 65.21, "volume": 1473810.0}, {"date": "2018-09-14", "close": 67.24, "volume": 1386506.0}, {"date": "2018-09-17", "close": 66.47, "volume": 1556066.0}, {"date": "2018-09-18", "close": 67.63, "volume": 876328.0}, {"date": "2018-09-19", "close": 69.33, "volume": 1865768.0}, {"date": "2018-09-20", "close": 70.14, "volume": 1843987.0}, {"date": "2018-09-21", "close": 70.32, "volume": 1746881.0}, {"date": "2018-09-24", "close": 68.93, "volume": 998095.0}, {"date": "2018-09-25", "close": 68.63, "volume": 816838.0}, {"date": "2018-09-26", "close": 67.75, "volume": 1303787.0}, {"date": "2018-09-27", "close": 67.9, "volume": 969899.0}, {"date": "2018-09-28", "close": 67.66, "volume": 1444770.0}, {"date": "2018-10-01", "close": 68.05, "volume": 1131725.0}, {"date": "2018-10-02", "close": 68.06, "volume": 884026.0}, {"date": "2018-10-03", "close": 69.47, "volume": 2149711.0}, {"date": "2018-10-04", "close": 69.84, "volume": 2518579.0}, {"date": "2018-10-05", "close": 69.9, "volume": 1867799.0}, {"date": "2018-10-08", "close": 70.58, "volume": 1074687.0}, {"date": "2018-10-09", "close": 70.11, "volume": 1434296.0}, {"date": "2018-10-10", "close": 68.03, "volume": 1742386.0}, {"date": "2018-10-11", "close": 63.99, "volume": 2046037.0}, {"date": "2018-10-12", "close": 64.2, "volume": 2194532.0}, {"date": "2018-10-15", "close": 63.78, "volume": 1190235.0}, {"date": "2018-10-16", "close": 64.47, "volume": 1550606.0}, {"date": "2018-10-17", "close": 65.64, "volume": 1775039.0}, {"date": "2018-10-18", "close": 63.8, "volume": 1578807.0}, {"date": "2018-10-19", "close": 64.0, "volume": 1752554.0}, {"date": "2018-10-22", "close": 62.38, "volume": 1630198.0}, {"date": "2018-10-23", "close": 61.85, "volume": 2426563.0}, {"date": "2018-10-24", "close": 58.52, "volume": 1628528.0}, {"date": "2018-10-25", "close": 59.61, "volume": 1838674.0}, {"date": "2018-10-26", "close": 57.88, "volume": 2012378.0}, {"date": "2018-10-29", "close": 57.75, "volume": 2404820.0}, {"date": "2018-10-30", "close": 58.9, "volume": 1967005.0}, {"date": "2018-10-31", "close": 60.19, "volume": 2986077.0}, {"date": "2018-11-01", "close": 61.06, "volume": 2481051.0}, {"date": "2018-11-02", "close": 63.3, "volume": 3731054.0}, {"date": "2018-11-05", "close": 64.48, "volume": 2024722.0}, {"date": "2018-11-06", "close": 64.54, "volume": 1549553.0}, {"date": "2018-11-07", "close": 65.83, "volume": 2451913.0}, {"date": "2018-11-08", "close": 65.98, "volume": 1319886.0}, {"date": "2018-11-09", "close": 65.08, "volume": 1159571.0}, {"date": "2018-11-12", "close": 63.9, "volume": 1169032.0}, {"date": "2018-11-13", "close": 65.18, "volume": 1773668.0}, {"date": "2018-11-14", "close": 64.1, "volume": 1836868.0}, {"date": "2018-11-15", "close": 63.66, "volume": 2708174.0}, {"date": "2018-11-16", "close": 63.02, "volume": 2053840.0}, {"date": "2018-11-19", "close": 62.93, "volume": 2268636.0}, {"date": "2018-11-20", "close": 60.97, "volume": 2651756.0}, {"date": "2018-11-21", "close": 61.2, "volume": 1543248.0}, {"date": "2018-11-23", "close": 60.97, "volume": 505802.0}, {"date": "2018-11-26", "close": 62.46, "volume": 1120606.0}, {"date": "2018-11-27", "close": 61.76, "volume": 1475872.0}, {"date": "2018-11-28", "close": 63.05, "volume": 1959411.0}, {"date": "2018-11-29", "close": 62.49, "volume": 1961185.0}, {"date": "2018-11-30", "close": 62.97, "volume": 1944582.0}, {"date": "2018-12-03", "close": 63.9, "volume": 1695220.0}, {"date": "2018-12-04", "close": 59.5, "volume": 2369374.0}, {"date": "2018-12-06", "close": 57.7, "volume": 2524242.0}, {"date": "2018-12-07", "close": 56.4, "volume": 2231244.0}, {"date": "2018-12-10", "close": 55.47, "volume": 3966914.0}, {"date": "2018-12-11", "close": 54.49, "volume": 3131664.0}, {"date": "2018-12-12", "close": 55.19, "volume": 2377290.0}, {"date": "2018-12-13", "close": 54.43, "volume": 2213201.0}, {"date": "2018-12-14", "close": 53.53, "volume": 2547015.0}, {"date": "2018-12-17", "close": 52.56, "volume": 2905615.0}, {"date": "2018-12-18", "close": 52.15, "volume": 2723760.0}, {"date": "2018-12-19", "close": 51.6, "volume": 3944625.0}, {"date": "2018-12-20", "close": 50.94, "volume": 3393296.0}, {"date": "2018-12-21", "close": 49.34, "volume": 5311353.0}, {"date": "2018-12-24", "close": 48.79, "volume": 1645519.0}, {"date": "2018-12-26", "close": 50.62, "volume": 3370183.0}, {"date": "2018-12-27", "close": 51.2, "volume": 2854216.0}, {"date": "2018-12-28", "close": 51.0, "volume": 2449261.0}, {"date": "2018-12-31", "close": 51.31, "volume": 2138739.0}, {"date": "2019-01-02", "close": 51.53, "volume": 2723626.0}, {"date": "2019-01-03", "close": 50.84, "volume": 2699844.0}, {"date": "2019-01-04", "close": 53.73, "volume": 3490455.0}, {"date": "2019-01-07", "close": 54.01, "volume": 2244597.0}, {"date": "2019-01-08", "close": 53.55, "volume": 2854982.0}, {"date": "2019-01-09", "close": 54.49, "volume": 2356856.0}, {"date": "2019-01-10", "close": 54.96, "volume": 2254498.0}, {"date": "2019-01-11", "close": 55.24, "volume": 1692807.0}, {"date": "2019-01-14", "close": 55.79, "volume": 2154552.0}, {"date": "2019-01-15", "close": 55.81, "volume": 2040646.0}, {"date": "2019-01-16", "close": 57.3, "volume": 2711841.0}, {"date": "2019-01-17", "close": 58.02, "volume": 2165218.0}, {"date": "2019-01-18", "close": 59.16, "volume": 2516480.0}, {"date": "2019-01-22", "close": 58.18, "volume": 1733258.0}, {"date": "2019-01-23", "close": 57.82, "volume": 2003633.0}, {"date": "2019-01-24", "close": 58.44, "volume": 1931562.0}, {"date": "2019-01-25", "close": 59.49, "volume": 1315588.0}, {"date": "2019-01-28", "close": 59.15, "volume": 1113071.0}, {"date": "2019-01-29", "close": 58.11, "volume": 1760188.0}, {"date": "2019-01-30", "close": 57.9, "volume": 3130896.0}, {"date": "2019-01-31", "close": 58.49, "volume": 1842730.0}, {"date": "2019-02-01", "close": 58.65, "volume": 1671169.0}, {"date": "2019-02-04", "close": 58.93, "volume": 1201836.0}, {"date": "2019-02-05", "close": 58.8, "volume": 2021891.0}, {"date": "2019-02-06", "close": 58.96, "volume": 1574904.0}, {"date": "2019-02-07", "close": 59.22, "volume": 2825426.0}, {"date": "2019-02-08", "close": 58.32, "volume": 2121041.0}, {"date": "2019-02-11", "close": 59.18, "volume": 1465912.0}, {"date": "2019-02-12", "close": 60.5, "volume": 1714253.0}, {"date": "2019-02-13", "close": 60.65, "volume": 1552837.0}, {"date": "2019-02-14", "close": 59.92, "volume": 1533755.0}, {"date": "2019-02-15", "close": 61.61, "volume": 1234185.0}, {"date": "2019-02-19", "close": 62.05, "volume": 1166505.0}, {"date": "2019-02-20", "close": 62.63, "volume": 1363692.0}, {"date": "2019-02-21", "close": 62.55, "volume": 1535984.0}, {"date": "2019-02-22", "close": 62.81, "volume": 1457551.0}, {"date": "2019-02-25", "close": 63.35, "volume": 1213089.0}, {"date": "2019-02-26", "close": 63.19, "volume": 1346890.0}, {"date": "2019-02-27", "close": 63.01, "volume": 1236276.0}, {"date": "2019-02-28", "close": 62.52, "volume": 1470568.0}, {"date": "2019-03-01", "close": 62.89, "volume": 1236559.0}, {"date": "2019-03-04", "close": 62.74, "volume": 1649852.0}, {"date": "2019-03-05", "close": 62.7, "volume": 1474326.0}, {"date": "2019-03-06", "close": 62.04, "volume": 1462185.0}, {"date": "2019-03-07", "close": 60.39, "volume": 2693265.0}, {"date": "2019-03-08", "close": 60.17, "volume": 2095471.0}, {"date": "2019-03-11", "close": 60.94, "volume": 1317125.0}, {"date": "2019-03-12", "close": 61.26, "volume": 1561377.0}, {"date": "2019-03-13", "close": 61.8, "volume": 1452229.0}, {"date": "2019-03-14", "close": 61.74, "volume": 1678939.0}, {"date": "2019-03-15", "close": 62.72, "volume": 2930450.0}, {"date": "2019-03-18", "close": 63.26, "volume": 2273539.0}, {"date": "2019-03-19", "close": 62.62, "volume": 1556593.0}, {"date": "2019-03-20", "close": 60.12, "volume": 2527948.0}, {"date": "2019-03-21", "close": 60.47, "volume": 2103701.0}, {"date": "2019-03-22", "close": 57.68, "volume": 2719760.0}, {"date": "2019-03-25", "close": 57.43, "volume": 2652204.0}, {"date": "2019-03-26", "close": 58.07, "volume": 1810250.0}, {"date": "2019-03-27", "close": 57.98, "volume": 1544532.0}, {"date": "2019-03-28", "close": 58.33, "volume": 1632817.0}, {"date": "2019-03-29", "close": 58.7, "volume": 1489741.0}, {"date": "2019-04-01", "close": 61.91, "volume": 2371016.0}, {"date": "2019-04-02", "close": 61.12, "volume": 1650741.0}, {"date": "2019-04-03", "close": 62.08, "volume": 1560075.0}, {"date": "2019-04-04", "close": 62.66, "volume": 1096666.0}, {"date": "2019-04-05", "close": 63.4, "volume": 1206697.0}, {"date": "2019-04-08", "close": 63.48, "volume": 942608.0}, {"date": "2019-04-09", "close": 61.87, "volume": 1278849.0}, {"date": "2019-04-10", "close": 62.95, "volume": 1288505.0}, {"date": "2019-04-11", "close": 63.9, "volume": 1431929.0}, {"date": "2019-04-12", "close": 64.91, "volume": 1537006.0}, {"date": "2019-04-15", "close": 64.5, "volume": 1217850.0}, {"date": "2019-04-16", "close": 66.11, "volume": 979457.0}, {"date": "2019-04-17", "close": 66.16, "volume": 1511685.0}, {"date": "2019-04-18", "close": 66.19, "volume": 1070095.0}, {"date": "2019-04-22", "close": 65.72, "volume": 716591.0}, {"date": "2019-04-23", "close": 66.14, "volume": 985957.0}, {"date": "2019-04-24", "close": 65.51, "volume": 893449.0}, {"date": "2019-04-25", "close": 65.13, "volume": 745760.0}, {"date": "2019-04-26", "close": 66.04, "volume": 973001.0}, {"date": "2019-04-29", "close": 66.81, "volume": 867639.0}, {"date": "2019-04-30", "close": 66.72, "volume": 1039077.0}, {"date": "2019-05-01", "close": 66.05, "volume": 1547786.0}, {"date": "2019-05-02", "close": 66.36, "volume": 1836638.0}, {"date": "2019-05-03", "close": 67.15, "volume": 1363883.0}, {"date": "2019-05-06", "close": 66.79, "volume": 1375897.0}, {"date": "2019-05-07", "close": 65.38, "volume": 1969812.0}, {"date": "2019-05-08", "close": 65.1, "volume": 1711378.0}, {"date": "2019-05-09", "close": 65.0, "volume": 2255317.0}, {"date": "2019-05-10", "close": 65.35, "volume": 1736251.0}, {"date": "2019-05-13", "close": 62.08, "volume": 1881743.0}, {"date": "2019-05-14", "close": 64.14, "volume": 2281831.0}, {"date": "2019-05-15", "close": 63.78, "volume": 1719171.0}, {"date": "2019-05-16", "close": 64.84, "volume": 1218982.0}, {"date": "2019-05-17", "close": 64.0, "volume": 918954.0}, {"date": "2019-05-20", "close": 64.04, "volume": 981354.0}, {"date": "2019-05-21", "close": 64.98, "volume": 1105304.0}, {"date": "2019-05-22", "close": 64.3, "volume": 941461.0}, {"date": "2019-05-23", "close": 62.32, "volume": 1508117.0}, {"date": "2019-05-24", "close": 63.49, "volume": 1146718.0}, {"date": "2019-05-28", "close": 61.93, "volume": 2044102.0}, {"date": "2019-05-29", "close": 61.82, "volume": 1354513.0}, {"date": "2019-05-30", "close": 61.74, "volume": 1001377.0}, {"date": "2019-05-31", "close": 59.45, "volume": 1565953.0}, {"date": "2019-06-03", "close": 60.78, "volume": 1798386.0}, {"date": "2019-06-04", "close": 63.47, "volume": 2273693.0}, {"date": "2019-06-05", "close": 62.99, "volume": 1622240.0}, {"date": "2019-06-06", "close": 63.66, "volume": 1447627.0}, {"date": "2019-06-07", "close": 62.77, "volume": 1431940.0}, {"date": "2019-06-10", "close": 63.74, "volume": 1259727.0}, {"date": "2019-06-11", "close": 64.13, "volume": 1180930.0}, {"date": "2019-06-12", "close": 62.95, "volume": 1090378.0}, {"date": "2019-06-13", "close": 63.43, "volume": 1333432.0}, {"date": "2019-06-14", "close": 63.48, "volume": 924539.0}, {"date": "2019-06-17", "close": 62.44, "volume": 1039976.0}, {"date": "2019-06-18", "close": 63.4, "volume": 1268090.0}, {"date": "2019-06-19", "close": 62.72, "volume": 1142157.0}, {"date": "2019-06-20", "close": 63.93, "volume": 1260468.0}, {"date": "2019-06-21", "close": 62.93, "volume": 1604175.0}, {"date": "2019-06-24", "close": 62.9, "volume": 994344.0}, {"date": "2019-06-25", "close": 62.01, "volume": 2729857.0}, {"date": "2019-06-26", "close": 62.83, "volume": 2003596.0}, {"date": "2019-06-27", "close": 63.01, "volume": 1168858.0}, {"date": "2019-06-28", "close": 64.45, "volume": 2036358.0}, {"date": "2019-07-01", "close": 65.54, "volume": 1691416.0}, {"date": "2019-07-02", "close": 64.84, "volume": 1022661.0}, {"date": "2019-07-03", "close": 65.71, "volume": 609295.0}, {"date": "2019-07-05", "close": 66.22, "volume": 834923.0}, {"date": "2019-07-08", "close": 65.83, "volume": 1120684.0}, {"date": "2019-07-09", "close": 65.41, "volume": 1032914.0}, {"date": "2019-07-10", "close": 65.0, "volume": 1022986.0}, {"date": "2019-07-11", "close": 66.11, "volume": 1569902.0}, {"date": "2019-07-12", "close": 66.89, "volume": 1140977.0}, {"date": "2019-07-15", "close": 66.41, "volume": 874836.0}, {"date": "2019-07-16", "close": 66.81, "volume": 1068747.0}, {"date": "2019-07-17", "close": 65.6, "volume": 788061.0}, {"date": "2019-07-18", "close": 66.13, "volume": 1057280.0}, {"date": "2019-07-19", "close": 65.88, "volume": 965028.0}, {"date": "2019-07-22", "close": 65.46, "volume": 922140.0}, {"date": "2019-07-23", "close": 66.04, "volume": 1496285.0}, {"date": "2019-07-24", "close": 66.76, "volume": 1141815.0}, {"date": "2019-07-25", "close": 66.22, "volume": 1111219.0}, {"date": "2019-07-26", "close": 66.64, "volume": 1821912.0}, {"date": "2019-07-29", "close": 66.05, "volume": 1106428.0}, {"date": "2019-07-30", "close": 66.17, "volume": 962025.0}, {"date": "2019-07-31", "close": 65.34, "volume": 1697730.0}, {"date": "2019-08-01", "close": 59.82, "volume": 3392084.0}, {"date": "2019-08-02", "close": 58.66, "volume": 2094007.0}, {"date": "2019-08-05", "close": 56.46, "volume": 2370973.0}, {"date": "2019-08-06", "close": 57.31, "volume": 2420357.0}, {"date": "2019-08-07", "close": 55.4, "volume": 2855199.0}, {"date": "2019-08-08", "close": 57.21, "volume": 1917507.0}, {"date": "2019-08-09", "close": 56.08, "volume": 1586959.0}, {"date": "2019-08-12", "close": 53.76, "volume": 1291569.0}, {"date": "2019-08-13", "close": 54.48, "volume": 2015137.0}, {"date": "2019-08-14", "close": 51.9, "volume": 1842991.0}, {"date": "2019-08-15", "close": 51.7, "volume": 1745502.0}, {"date": "2019-08-16", "close": 53.49, "volume": 1891582.0}, {"date": "2019-08-19", "close": 54.29, "volume": 1664356.0}, {"date": "2019-08-20", "close": 53.17, "volume": 1663745.0}, {"date": "2019-08-21", "close": 53.98, "volume": 925461.0}, {"date": "2019-08-22", "close": 54.26, "volume": 1279131.0}, {"date": "2019-08-23", "close": 52.26, "volume": 1874487.0}, {"date": "2019-08-26", "close": 52.44, "volume": 1450819.0}, {"date": "2019-08-27", "close": 51.42, "volume": 1685072.0}, {"date": "2019-08-28", "close": 51.68, "volume": 1199744.0}, {"date": "2019-08-29", "close": 52.75, "volume": 891050.0}, {"date": "2019-08-30", "close": 52.88, "volume": 859053.0}, {"date": "2019-09-03", "close": 52.06, "volume": 1866110.0}, {"date": "2019-09-04", "close": 52.71, "volume": 1105729.0}, {"date": "2019-09-05", "close": 54.81, "volume": 1446599.0}, {"date": "2019-09-06", "close": 55.2, "volume": 993288.0}, {"date": "2019-09-09", "close": 57.5, "volume": 1703105.0}, {"date": "2019-09-10", "close": 59.58, "volume": 1936829.0}, {"date": "2019-09-11", "close": 60.08, "volume": 1718051.0}, {"date": "2019-09-12", "close": 60.32, "volume": 1223766.0}, {"date": "2019-09-13", "close": 61.67, "volume": 1223779.0}, {"date": "2019-09-16", "close": 61.25, "volume": 1073016.0}, {"date": "2019-09-17", "close": 60.83, "volume": 1050696.0}, {"date": "2019-09-18", "close": 61.12, "volume": 1286913.0}, {"date": "2019-09-19", "close": 60.89, "volume": 1106920.0}, {"date": "2019-09-20", "close": 60.73, "volume": 1686189.0}, {"date": "2019-09-23", "close": 60.9, "volume": 1249821.0}, {"date": "2019-09-24", "close": 59.82, "volume": 1574312.0}, {"date": "2019-09-25", "close": 60.27, "volume": 1393568.0}, {"date": "2019-09-26", "close": 60.16, "volume": 958229.0}, {"date": "2019-09-27", "close": 60.91, "volume": 1487198.0}, {"date": "2019-09-30", "close": 60.32, "volume": 1090459.0}, {"date": "2019-10-01", "close": 57.73, "volume": 1466532.0}, {"date": "2019-10-02", "close": 55.87, "volume": 1337811.0}, {"date": "2019-10-03", "close": 55.56, "volume": 1192622.0}, {"date": "2019-10-04", "close": 56.53, "volume": 856977.0}, {"date": "2019-10-07", "close": 55.94, "volume": 658780.0}, {"date": "2019-10-08", "close": 53.92, "volume": 1212911.0}, {"date": "2019-10-09", "close": 54.35, "volume": 1166009.0}, {"date": "2019-10-10", "close": 56.08, "volume": 1267130.0}, {"date": "2019-10-11", "close": 58.38, "volume": 1847350.0}, {"date": "2019-10-14", "close": 58.62, "volume": 897768.0}, {"date": "2019-10-15", "close": 59.03, "volume": 870670.0}, {"date": "2019-10-16", "close": 58.51, "volume": 1085071.0}, {"date": "2019-10-17", "close": 59.0, "volume": 912014.0}, {"date": "2019-10-18", "close": 59.53, "volume": 1446701.0}, {"date": "2019-10-21", "close": 60.88, "volume": 1133076.0}, {"date": "2019-10-22", "close": 61.33, "volume": 974632.0}, {"date": "2019-10-23", "close": 61.81, "volume": 1007397.0}, {"date": "2019-10-24", "close": 61.05, "volume": 1623397.0}, {"date": "2019-10-25", "close": 61.59, "volume": 1212446.0}, {"date": "2019-10-28", "close": 62.18, "volume": 1077067.0}, {"date": "2019-10-29", "close": 61.94, "volume": 1194543.0}, {"date": "2019-10-30", "close": 61.68, "volume": 1553195.0}, {"date": "2019-10-31", "close": 56.48, "volume": 4825495.0}, {"date": "2019-11-01", "close": 58.02, "volume": 2671417.0}, {"date": "2019-11-04", "close": 59.61, "volume": 2492793.0}, {"date": "2019-11-05", "close": 61.08, "volume": 2597461.0}, {"date": "2019-11-06", "close": 60.36, "volume": 2069848.0}, {"date": "2019-11-07", "close": 61.12, "volume": 2110903.0}, {"date": "2019-11-08", "close": 60.38, "volume": 2352957.0}, {"date": "2019-11-11", "close": 60.16, "volume": 1326077.0}, {"date": "2019-11-12", "close": 60.78, "volume": 1373474.0}, {"date": "2019-11-13", "close": 59.48, "volume": 1400697.0}, {"date": "2019-11-14", "close": 58.93, "volume": 1470323.0}, {"date": "2019-11-15", "close": 58.76, "volume": 1410400.0}, {"date": "2019-11-18", "close": 58.03, "volume": 2029261.0}, {"date": "2019-11-19", "close": 57.84, "volume": 1191885.0}, {"date": "2019-11-20", "close": 57.0, "volume": 1626640.0}, {"date": "2019-11-21", "close": 57.27, "volume": 1861846.0}, {"date": "2019-11-22", "close": 58.17, "volume": 1159984.0}, {"date": "2019-11-25", "close": 58.72, "volume": 1487561.0}, {"date": "2019-11-26", "close": 58.8, "volume": 1312850.0}, {"date": "2019-11-27", "close": 59.47, "volume": 989399.0}, {"date": "2019-11-29", "close": 59.05, "volume": 502815.0}, {"date": "2019-12-02", "close": 58.58, "volume": 1090252.0}, {"date": "2019-12-03", "close": 56.15, "volume": 1962531.0}, {"date": "2019-12-04", "close": 56.64, "volume": 1578353.0}, {"date": "2019-12-05", "close": 56.76, "volume": 903003.0}, {"date": "2019-12-06", "close": 57.77, "volume": 1014411.0}, {"date": "2019-12-09", "close": 57.92, "volume": 837258.0}, {"date": "2019-12-10", "close": 57.88, "volume": 1023393.0}, {"date": "2019-12-11", "close": 57.71, "volume": 1118431.0}, {"date": "2019-12-12", "close": 60.15, "volume": 1403783.0}, {"date": "2019-12-13", "close": 59.73, "volume": 1221079.0}, {"date": "2019-12-16", "close": 60.42, "volume": 1415907.0}, {"date": "2019-12-17", "close": 61.01, "volume": 1310784.0}, {"date": "2019-12-18", "close": 60.69, "volume": 1061185.0}, {"date": "2019-12-19", "close": 60.13, "volume": 3507015.0}, {"date": "2019-12-20", "close": 60.01, "volume": 2338813.0}, {"date": "2019-12-23", "close": 59.45, "volume": 868486.0}, {"date": "2019-12-24", "close": 59.05, "volume": 318656.0}, {"date": "2019-12-26", "close": 59.51, "volume": 1241602.0}, {"date": "2019-12-27", "close": 58.74, "volume": 1092706.0}, {"date": "2019-12-30", "close": 58.67, "volume": 842694.0}, {"date": "2019-12-31", "close": 59.01, "volume": 965896.0}, {"date": "2020-01-02", "close": 59.75, "volume": 2347629.0}, {"date": "2020-01-03", "close": 57.97, "volume": 1597786.0}, {"date": "2020-01-06", "close": 57.48, "volume": 1815436.0}, {"date": "2020-01-07", "close": 58.12, "volume": 1810428.0}, {"date": "2020-01-08", "close": 59.02, "volume": 2376324.0}, {"date": "2020-01-09", "close": 59.56, "volume": 1548051.0}, {"date": "2020-01-10", "close": 58.98, "volume": 1371190.0}, {"date": "2020-01-13", "close": 59.17, "volume": 1026380.0}, {"date": "2020-01-14", "close": 59.22, "volume": 2009933.0}, {"date": "2020-01-15", "close": 58.24, "volume": 1243901.0}, {"date": "2020-01-16", "close": 59.2, "volume": 1534336.0}, {"date": "2020-01-17", "close": 60.04, "volume": 1393607.0}, {"date": "2020-01-21", "close": 58.53, "volume": 1302056.0}, {"date": "2020-01-22", "close": 58.72, "volume": 768216.0}, {"date": "2020-01-23", "close": 58.33, "volume": 1307662.0}, {"date": "2020-01-24", "close": 56.55, "volume": 1669048.0}, {"date": "2020-01-27", "close": 54.65, "volume": 1451001.0}, {"date": "2020-01-28", "close": 55.61, "volume": 1107031.0}, {"date": "2020-01-29", "close": 55.07, "volume": 1075520.0}, {"date": "2020-01-30", "close": 56.08, "volume": 1427758.0}, {"date": "2020-01-31", "close": 54.48, "volume": 1317261.0}, {"date": "2020-02-03", "close": 54.42, "volume": 1634048.0}, {"date": "2020-02-04", "close": 55.68, "volume": 1147171.0}, {"date": "2020-02-05", "close": 57.99, "volume": 1454260.0}, {"date": "2020-02-06", "close": 59.37, "volume": 2613980.0}, {"date": "2020-02-07", "close": 59.46, "volume": 1857337.0}, {"date": "2020-02-10", "close": 59.71, "volume": 1499065.0}, {"date": "2020-02-11", "close": 60.55, "volume": 1581081.0}, {"date": "2020-02-12", "close": 60.98, "volume": 1691242.0}, {"date": "2020-02-13", "close": 61.17, "volume": 1393807.0}, {"date": "2020-02-14", "close": 61.11, "volume": 1520448.0}, {"date": "2020-02-18", "close": 60.17, "volume": 1577346.0}, {"date": "2020-02-19", "close": 60.86, "volume": 1646986.0}, {"date": "2020-02-20", "close": 61.03, "volume": 1426501.0}, {"date": "2020-02-21", "close": 59.77, "volume": 1774183.0}, {"date": "2020-02-24", "close": 55.1, "volume": 2754196.0}, {"date": "2020-02-25", "close": 52.1, "volume": 2554088.0}, {"date": "2020-02-26", "close": 51.18, "volume": 2380643.0}, {"date": "2020-02-27", "close": 47.73, "volume": 2824838.0}, {"date": "2020-02-28", "close": 45.39, "volume": 3919400.0}, {"date": "2020-03-02", "close": 48.28, "volume": 3389241.0}, {"date": "2020-03-03", "close": 44.25, "volume": 3110221.0}, {"date": "2020-03-04", "close": 45.0, "volume": 3164977.0}, {"date": "2020-03-05", "close": 41.17, "volume": 2213715.0}, {"date": "2020-03-06", "close": 38.12, "volume": 3666177.0}, {"date": "2020-03-09", "close": 31.71, "volume": 4637259.0}, {"date": "2020-03-10", "close": 35.5, "volume": 6362769.0}, {"date": "2020-03-11", "close": 31.87, "volume": 3329435.0}, {"date": "2020-03-12", "close": 23.37, "volume": 6204273.0}, {"date": "2020-03-13", "close": 28.86, "volume": 4789735.0}, {"date": "2020-03-16", "close": 21.67, "volume": 4148415.0}, {"date": "2020-03-17", "close": 22.91, "volume": 4480637.0}, {"date": "2020-03-18", "close": 19.74, "volume": 4407996.0}, {"date": "2020-03-19", "close": 19.22, "volume": 3806182.0}, {"date": "2020-03-20", "close": 17.06, "volume": 4474631.0}, {"date": "2020-03-23", "close": 17.35, "volume": 5804092.0}, {"date": "2020-03-24", "close": 22.85, "volume": 5354207.0}, {"date": "2020-03-25", "close": 25.09, "volume": 5470640.0}, {"date": "2020-03-26", "close": 28.77, "volume": 5818911.0}, {"date": "2020-03-27", "close": 27.46, "volume": 4182624.0}, {"date": "2020-03-30", "close": 27.28, "volume": 2819026.0}, {"date": "2020-03-31", "close": 26.32, "volume": 3858493.0}, {"date": "2020-04-01", "close": 23.85, "volume": 4446032.0}, {"date": "2020-04-02", "close": 23.53, "volume": 3368627.0}, {"date": "2020-04-03", "close": 23.46, "volume": 3938967.0}, {"date": "2020-04-06", "close": 26.99, "volume": 3744199.0}, {"date": "2020-04-07", "close": 29.42, "volume": 5523597.0}, {"date": "2020-04-08", "close": 32.56, "volume": 3969006.0}, {"date": "2020-04-09", "close": 34.29, "volume": 3851196.0}, {"date": "2020-04-13", "close": 32.37, "volume": 2478165.0}, {"date": "2020-04-14", "close": 32.22, "volume": 2391732.0}, {"date": "2020-04-15", "close": 28.9, "volume": 2756961.0}, {"date": "2020-04-16", "close": 27.63, "volume": 2174286.0}, {"date": "2020-04-17", "close": 29.66, "volume": 3166822.0}, {"date": "2020-04-20", "close": 29.01, "volume": 2287854.0}, {"date": "2020-04-21", "close": 27.13, "volume": 4151899.0}, {"date": "2020-04-22", "close": 29.04, "volume": 2619348.0}, {"date": "2020-04-23", "close": 28.7, "volume": 1915228.0}, {"date": "2020-04-24", "close": 30.21, "volume": 2477564.0}, {"date": "2020-04-27", "close": 31.87, "volume": 1468866.0}, {"date": "2020-04-28", "close": 33.71, "volume": 1898786.0}, {"date": "2020-04-29", "close": 36.6, "volume": 3298434.0}, {"date": "2020-04-30", "close": 35.47, "volume": 2064367.0}, {"date": "2020-05-01", "close": 32.48, "volume": 1857227.0}, {"date": "2020-05-04", "close": 32.71, "volume": 1511365.0}, {"date": "2020-05-05", "close": 32.47, "volume": 2092106.0}, {"date": "2020-05-06", "close": 29.91, "volume": 2288329.0}, {"date": "2020-05-07", "close": 34.77, "volume": 3551649.0}, {"date": "2020-05-08", "close": 36.65, "volume": 2829547.0}, {"date": "2020-05-11", "close": 35.28, "volume": 2154380.0}, {"date": "2020-05-12", "close": 33.05, "volume": 2332527.0}, {"date": "2020-05-13", "close": 30.74, "volume": 2272902.0}, {"date": "2020-05-14", "close": 32.5, "volume": 2543959.0}, {"date": "2020-05-15", "close": 32.75, "volume": 1948134.0}, {"date": "2020-05-18", "close": 36.4, "volume": 2445992.0}, {"date": "2020-05-19", "close": 34.89, "volume": 1756537.0}, {"date": "2020-05-20", "close": 35.59, "volume": 1583438.0}, {"date": "2020-05-21", "close": 35.94, "volume": 1947027.0}, {"date": "2020-05-22", "close": 35.0, "volume": 1811733.0}, {"date": "2020-05-26", "close": 38.84, "volume": 2190039.0}, {"date": "2020-05-27", "close": 40.79, "volume": 1817322.0}, {"date": "2020-05-28", "close": 39.31, "volume": 1649014.0}, {"date": "2020-05-29", "close": 37.93, "volume": 3071187.0}, {"date": "2020-06-01", "close": 39.23, "volume": 1652858.0}, {"date": "2020-06-02", "close": 38.96, "volume": 2095201.0}, {"date": "2020-06-03", "close": 40.9, "volume": 1836042.0}, {"date": "2020-06-04", "close": 43.5, "volume": 2206595.0}, {"date": "2020-06-05", "close": 47.27, "volume": 3718992.0}, {"date": "2020-06-08", "close": 50.04, "volume": 2289283.0}, {"date": "2020-06-09", "close": 47.21, "volume": 2310420.0}, {"date": "2020-06-10", "close": 44.12, "volume": 2581728.0}, {"date": "2020-06-11", "close": 38.43, "volume": 2788118.0}, {"date": "2020-06-12", "close": 40.68, "volume": 1740047.0}, {"date": "2020-06-15", "close": 41.8, "volume": 2292678.0}, {"date": "2020-06-16", "close": 42.46, "volume": 2209979.0}, {"date": "2020-06-17", "close": 40.73, "volume": 1759440.0}, {"date": "2020-06-18", "close": 40.63, "volume": 1491247.0}, {"date": "2020-06-19", "close": 39.6, "volume": 3919285.0}, {"date": "2020-06-22", "close": 38.52, "volume": 2461890.0}, {"date": "2020-06-23", "close": 38.67, "volume": 2162126.0}, {"date": "2020-06-24", "close": 36.04, "volume": 2504420.0}, {"date": "2020-06-25", "close": 36.8, "volume": 1856541.0}, {"date": "2020-06-26", "close": 34.65, "volume": 3644027.0}, {"date": "2020-06-29", "close": 35.74, "volume": 1704886.0}, {"date": "2020-06-30", "close": 36.79, "volume": 1975867.0}, {"date": "2020-07-01", "close": 34.67, "volume": 2284069.0}, {"date": "2020-07-02", "close": 34.61, "volume": 2562010.0}, {"date": "2020-07-06", "close": 35.9, "volume": 1922385.0}, {"date": "2020-07-07", "close": 34.12, "volume": 2259770.0}, {"date": "2020-07-08", "close": 35.22, "volume": 2111721.0}, {"date": "2020-07-09", "close": 32.71, "volume": 2622423.0}, {"date": "2020-07-10", "close": 34.78, "volume": 2456149.0}, {"date": "2020-07-13", "close": 35.08, "volume": 1958748.0}, {"date": "2020-07-14", "close": 35.46, "volume": 1737117.0}, {"date": "2020-07-15", "close": 37.21, "volume": 1769600.0}, {"date": "2020-07-16", "close": 37.5, "volume": 2112945.0}, {"date": "2020-07-17", "close": 37.04, "volume": 1463843.0}, {"date": "2020-07-20", "close": 36.22, "volume": 1524554.0}, {"date": "2020-07-21", "close": 37.48, "volume": 1533953.0}, {"date": "2020-07-22", "close": 37.59, "volume": 1270203.0}, {"date": "2020-07-23", "close": 37.59, "volume": 1218991.0}, {"date": "2020-07-24", "close": 37.21, "volume": 982451.0}, {"date": "2020-07-27", "close": 36.75, "volume": 915130.0}, {"date": "2020-07-28", "close": 36.29, "volume": 1225330.0}, {"date": "2020-07-29", "close": 38.37, "volume": 2242473.0}, {"date": "2020-07-30", "close": 36.93, "volume": 2303842.0}, {"date": "2020-07-31", "close": 37.27, "volume": 3886115.0}, {"date": "2020-08-03", "close": 37.58, "volume": 1367634.0}, {"date": "2020-08-04", "close": 36.51, "volume": 1504710.0}, {"date": "2020-08-05", "close": 39.0, "volume": 2626909.0}, {"date": "2020-08-06", "close": 35.92, "volume": 2969020.0}, {"date": "2020-08-07", "close": 38.36, "volume": 2132150.0}, {"date": "2020-08-10", "close": 39.18, "volume": 1745407.0}, {"date": "2020-08-11", "close": 39.81, "volume": 2017676.0}, {"date": "2020-08-12", "close": 38.82, "volume": 1631868.0}, {"date": "2020-08-13", "close": 38.2, "volume": 1078616.0}, {"date": "2020-08-14", "close": 38.82, "volume": 1204424.0}, {"date": "2020-08-17", "close": 37.56, "volume": 864967.0}, {"date": "2020-08-18", "close": 36.68, "volume": 829774.0}, {"date": "2020-08-19", "close": 36.41, "volume": 865552.0}, {"date": "2020-08-20", "close": 35.75, "volume": 1426669.0}, {"date": "2020-08-21", "close": 34.92, "volume": 1151166.0}, {"date": "2020-08-24", "close": 36.74, "volume": 1378209.0}, {"date": "2020-08-25", "close": 36.45, "volume": 1108947.0}, {"date": "2020-08-26", "close": 35.99, "volume": 1028920.0}, {"date": "2020-08-27", "close": 37.01, "volume": 1452496.0}, {"date": "2020-08-28", "close": 37.39, "volume": 1328180.0}, {"date": "2020-08-31", "close": 36.05, "volume": 1821227.0}, {"date": "2020-09-01", "close": 36.15, "volume": 1395119.0}, {"date": "2020-09-02", "close": 35.92, "volume": 1701843.0}, {"date": "2020-09-03", "close": 35.67, "volume": 1544276.0}, {"date": "2020-09-04", "close": 38.22, "volume": 3095977.0}, {"date": "2020-09-08", "close": 35.82, "volume": 2265414.0}, {"date": "2020-09-09", "close": 35.75, "volume": 2059117.0}, {"date": "2020-09-10", "close": 34.46, "volume": 2601717.0}, {"date": "2020-09-11", "close": 34.43, "volume": 1728843.0}, {"date": "2020-09-14", "close": 35.34, "volume": 1311428.0}, {"date": "2020-09-15", "close": 33.59, "volume": 2149582.0}, {"date": "2020-09-16", "close": 34.45, "volume": 2517073.0}, {"date": "2020-09-17", "close": 33.47, "volume": 2640589.0}, {"date": "2020-09-18", "close": 33.64, "volume": 6166520.0}, {"date": "2020-09-21", "close": 31.54, "volume": 3163698.0}, {"date": "2020-09-22", "close": 31.31, "volume": 1993576.0}, {"date": "2020-09-23", "close": 30.44, "volume": 1711788.0}, {"date": "2020-09-24", "close": 30.14, "volume": 1986915.0}, {"date": "2020-09-25", "close": 30.62, "volume": 1655497.0}, {"date": "2020-09-28", "close": 32.05, "volume": 2561298.0}, {"date": "2020-09-29", "close": 30.94, "volume": 2241745.0}, {"date": "2020-09-30", "close": 31.33, "volume": 2999803.0}, {"date": "2020-10-01", "close": 31.89, "volume": 2365299.0}, {"date": "2020-10-02", "close": 32.64, "volume": 1502768.0}, {"date": "2020-10-05", "close": 34.29, "volume": 3091598.0}, {"date": "2020-10-06", "close": 33.73, "volume": 3010708.0}, {"date": "2020-10-07", "close": 35.12, "volume": 2492169.0}, {"date": "2020-10-08", "close": 35.63, "volume": 1363149.0}, {"date": "2020-10-09", "close": 34.85, "volume": 1426695.0}, {"date": "2020-10-12", "close": 35.47, "volume": 1247912.0}, {"date": "2020-10-13", "close": 34.01, "volume": 1717297.0}, {"date": "2020-10-14", "close": 33.88, "volume": 1519045.0}, {"date": "2020-10-15", "close": 34.03, "volume": 1559876.0}, {"date": "2020-10-16", "close": 33.78, "volume": 1775016.0}, {"date": "2020-10-19", "close": 33.72, "volume": 1142772.0}, {"date": "2020-10-20", "close": 34.5, "volume": 1508880.0}, {"date": "2020-10-21", "close": 34.52, "volume": 1454933.0}, {"date": "2020-10-22", "close": 36.89, "volume": 2382003.0}, {"date": "2020-10-23", "close": 37.05, "volume": 2016370.0}, {"date": "2020-10-26", "close": 35.79, "volume": 1567475.0}, {"date": "2020-10-27", "close": 33.78, "volume": 1420406.0}, {"date": "2020-10-28", "close": 32.71, "volume": 2234357.0}, {"date": "2020-10-29", "close": 34.02, "volume": 1630831.0}, {"date": "2020-10-30", "close": 35.1, "volume": 2721291.0}, {"date": "2020-11-02", "close": 36.37, "volume": 1870747.0}, {"date": "2020-11-03", "close": 37.39, "volume": 2132998.0}, {"date": "2020-11-04", "close": 35.03, "volume": 2770690.0}, {"date": "2020-11-05", "close": 35.9, "volume": 3318624.0}, {"date": "2020-11-06", "close": 34.07, "volume": 3075216.0}, {"date": "2020-11-09", "close": 42.63, "volume": 6787560.0}, {"date": "2020-11-10", "close": 42.44, "volume": 2986420.0}, {"date": "2020-11-11", "close": 41.29, "volume": 1922725.0}, {"date": "2020-11-12", "close": 39.36, "volume": 3052894.0}, {"date": "2020-11-13", "close": 41.68, "volume": 1573089.0}, {"date": "2020-11-16", "close": 42.82, "volume": 2379103.0}, {"date": "2020-11-17", "close": 43.1, "volume": 2114528.0}, {"date": "2020-11-18", "close": 43.92, "volume": 2152850.0}, {"date": "2020-11-19", "close": 44.62, "volume": 1739566.0}, {"date": "2020-11-20", "close": 44.16, "volume": 1296618.0}, {"date": "2020-11-23", "close": 46.59, "volume": 1854584.0}, {"date": "2020-11-24", "close": 50.91, "volume": 3054191.0}, {"date": "2020-11-25", "close": 50.19, "volume": 1519786.0}, {"date": "2020-11-27", "close": 49.16, "volume": 905817.0}, {"date": "2020-11-30", "close": 47.22, "volume": 3003377.0}, {"date": "2020-12-01", "close": 49.9, "volume": 1837430.0}, {"date": "2020-12-02", "close": 51.35, "volume": 2307535.0}, {"date": "2020-12-03", "close": 52.21, "volume": 1899389.0}, {"date": "2020-12-04", "close": 54.73, "volume": 1713067.0}, {"date": "2020-12-07", "close": 53.18, "volume": 2050974.0}, {"date": "2020-12-08", "close": 53.06, "volume": 1752127.0}, {"date": "2020-12-09", "close": 52.59, "volume": 2415247.0}, {"date": "2020-12-10", "close": 52.65, "volume": 1246135.0}, {"date": "2020-12-11", "close": 51.33, "volume": 1306951.0}, {"date": "2020-12-14", "close": 50.05, "volume": 2357237.0}, {"date": "2020-12-15", "close": 50.36, "volume": 1992387.0}, {"date": "2020-12-16", "close": 50.24, "volume": 1151868.0}, {"date": "2020-12-17", "close": 49.46, "volume": 1380718.0}, {"date": "2020-12-18", "close": 48.61, "volume": 3193679.0}, {"date": "2020-12-21", "close": 48.43, "volume": 1115498.0}, {"date": "2020-12-22", "close": 47.97, "volume": 4736315.0}, {"date": "2020-12-23", "close": 49.95, "volume": 1334606.0}, {"date": "2020-12-24", "close": 49.74, "volume": 484477.0}, {"date": "2020-12-28", "close": 49.89, "volume": 1231846.0}, {"date": "2020-12-29", "close": 49.16, "volume": 772852.0}, {"date": "2020-12-30", "close": 49.58, "volume": 687262.0}, {"date": "2020-12-31", "close": 50.31, "volume": 679101.0}, {"date": "2021-01-04", "close": 48.82, "volume": 1382474.0}, {"date": "2021-01-05", "close": 49.11, "volume": 1207908.0}, {"date": "2021-01-06", "close": 52.57, "volume": 2315011.0}, {"date": "2021-01-07", "close": 52.63, "volume": 2158738.0}, {"date": "2021-01-08", "close": 51.41, "volume": 1285288.0}, {"date": "2021-01-11", "close": 51.48, "volume": 1961674.0}, {"date": "2021-01-12", "close": 52.29, "volume": 1282943.0}, {"date": "2021-01-13", "close": 51.66, "volume": 1790552.0}, {"date": "2021-01-14", "close": 52.75, "volume": 2028270.0}, {"date": "2021-01-15", "close": 51.4, "volume": 1474285.0}, {"date": "2021-01-19", "close": 52.61, "volume": 1922923.0}, {"date": "2021-01-20", "close": 52.47, "volume": 1000394.0}, {"date": "2021-01-21", "close": 51.21, "volume": 1015457.0}, {"date": "2021-01-22", "close": 50.7, "volume": 1955284.0}, {"date": "2021-01-25", "close": 50.15, "volume": 1693294.0}, {"date": "2021-01-26", "close": 49.12, "volume": 922183.0}, {"date": "2021-01-27", "close": 46.84, "volume": 1669636.0}, {"date": "2021-01-28", "close": 48.56, "volume": 1177703.0}, {"date": "2021-01-29", "close": 45.49, "volume": 2916184.0}, {"date": "2021-02-01", "close": 46.28, "volume": 1436667.0}, {"date": "2021-02-02", "close": 47.44, "volume": 1466354.0}, {"date": "2021-02-03", "close": 48.66, "volume": 1583037.0}, {"date": "2021-02-04", "close": 50.0, "volume": 2419548.0}, {"date": "2021-02-05", "close": 51.08, "volume": 1491047.0}, {"date": "2021-02-08", "close": 52.55, "volume": 1898204.0}, {"date": "2021-02-09", "close": 51.39, "volume": 1265849.0}, {"date": "2021-02-10", "close": 52.37, "volume": 1751468.0}, {"date": "2021-02-11", "close": 51.8, "volume": 1350032.0}, {"date": "2021-02-12", "close": 52.35, "volume": 1220884.0}, {"date": "2021-02-16", "close": 54.16, "volume": 3138393.0}, {"date": "2021-02-17", "close": 54.52, "volume": 1814383.0}, {"date": "2021-02-18", "close": 53.54, "volume": 1422704.0}, {"date": "2021-02-19", "close": 55.56, "volume": 2090318.0}, {"date": "2021-02-22", "close": 57.06, "volume": 2879266.0}, {"date": "2021-02-23", "close": 56.92, "volume": 1728830.0}, {"date": "2021-02-24", "close": 59.4, "volume": 2390612.0}, {"date": "2021-02-25", "close": 57.19, "volume": 2326033.0}, {"date": "2021-02-26", "close": 56.87, "volume": 2261998.0}, {"date": "2021-03-01", "close": 58.17, "volume": 1130118.0}, {"date": "2021-03-02", "close": 57.51, "volume": 1365522.0}, {"date": "2021-03-03", "close": 58.57, "volume": 1510848.0}, {"date": "2021-03-04", "close": 56.74, "volume": 1947177.0}, {"date": "2021-03-05", "close": 58.57, "volume": 1605205.0}, {"date": "2021-03-08", "close": 59.96, "volume": 1816970.0}, {"date": "2021-03-09", "close": 60.13, "volume": 1754922.0}, {"date": "2021-03-10", "close": 61.52, "volume": 1341378.0}, {"date": "2021-03-11", "close": 61.71, "volume": 1294530.0}, {"date": "2021-03-12", "close": 62.8, "volume": 1113938.0}, {"date": "2021-03-15", "close": 63.64, "volume": 2511148.0}, {"date": "2021-03-16", "close": 61.03, "volume": 3247720.0}, {"date": "2021-03-17", "close": 62.96, "volume": 1776110.0}, {"date": "2021-03-18", "close": 64.46, "volume": 4298291.0}, {"date": "2021-03-19", "close": 63.74, "volume": 2522166.0}, {"date": "2021-03-22", "close": 62.39, "volume": 1589733.0}, {"date": "2021-03-23", "close": 59.54, "volume": 1646813.0}, {"date": "2021-03-24", "close": 58.51, "volume": 1423160.0}, {"date": "2021-03-25", "close": 60.92, "volume": 1224454.0}, {"date": "2021-03-26", "close": 62.14, "volume": 981124.0}, {"date": "2021-03-29", "close": 60.8, "volume": 1223200.0}, {"date": "2021-03-30", "close": 62.71, "volume": 1311554.0}, {"date": "2021-03-31", "close": 62.27, "volume": 980661.0}, {"date": "2021-04-01", "close": 62.9, "volume": 1125078.0}, {"date": "2021-04-05", "close": 62.55, "volume": 1484756.0}, {"date": "2021-04-06", "close": 62.96, "volume": 1187038.0}, {"date": "2021-04-07", "close": 63.78, "volume": 1044422.0}, {"date": "2021-04-08", "close": 62.97, "volume": 1142933.0}, {"date": "2021-04-09", "close": 62.7, "volume": 874805.0}, {"date": "2021-04-12", "close": 63.64, "volume": 719744.0}, {"date": "2021-04-13", "close": 62.89, "volume": 961144.0}, {"date": "2021-04-14", "close": 64.44, "volume": 923347.0}, {"date": "2021-04-15", "close": 64.19, "volume": 1524094.0}, {"date": "2021-04-16", "close": 65.01, "volume": 1298522.0}, {"date": "2021-04-19", "close": 64.78, "volume": 1097819.0}, {"date": "2021-04-20", "close": 62.4, "volume": 1255346.0}, {"date": "2021-04-21", "close": 63.58, "volume": 1227533.0}, {"date": "2021-04-22", "close": 62.24, "volume": 1014571.0}, {"date": "2021-04-23", "close": 63.62, "volume": 1536960.0}, {"date": "2021-04-26", "close": 63.9, "volume": 1075707.0}, {"date": "2021-04-27", "close": 64.55, "volume": 863508.0}, {"date": "2021-04-28", "close": 64.79, "volume": 721502.0}, {"date": "2021-04-29", "close": 65.38, "volume": 683955.0}, {"date": "2021-04-30", "close": 64.13, "volume": 1047739.0}, {"date": "2021-05-03", "close": 64.62, "volume": 1425464.0}, {"date": "2021-05-04", "close": 64.68, "volume": 941515.0}, {"date": "2021-05-05", "close": 66.33, "volume": 1227749.0}, {"date": "2021-05-06", "close": 68.6, "volume": 1429125.0}, {"date": "2021-05-07", "close": 69.3, "volume": 1541411.0}, {"date": "2021-05-10", "close": 69.36, "volume": 1499204.0}, {"date": "2021-05-11", "close": 68.11, "volume": 1172791.0}, {"date": "2021-05-12", "close": 66.69, "volume": 1265148.0}, {"date": "2021-05-13", "close": 68.8, "volume": 1138702.0}, {"date": "2021-05-14", "close": 70.45, "volume": 1090587.0}, {"date": "2021-05-17", "close": 70.17, "volume": 1088462.0}, {"date": "2021-05-18", "close": 69.34, "volume": 1795448.0}, {"date": "2021-05-19", "close": 69.63, "volume": 1509170.0}, {"date": "2021-05-20", "close": 68.32, "volume": 1167877.0}, {"date": "2021-05-21", "close": 68.65, "volume": 1516000.0}, {"date": "2021-05-24", "close": 69.28, "volume": 1146703.0}, {"date": "2021-05-25", "close": 67.16, "volume": 1607378.0}, {"date": "2021-05-26", "close": 68.39, "volume": 1333436.0}, {"date": "2021-05-27", "close": 69.84, "volume": 2114664.0}, {"date": "2021-05-28", "close": 69.79, "volume": 1013886.0}, {"date": "2021-06-01", "close": 70.84, "volume": 1273542.0}, {"date": "2021-06-02", "close": 70.93, "volume": 833076.0}, {"date": "2021-06-03", "close": 70.97, "volume": 911571.0}, {"date": "2021-06-04", "close": 71.13, "volume": 1003737.0}, {"date": "2021-06-07", "close": 71.04, "volume": 1047990.0}, {"date": "2021-06-08", "close": 70.77, "volume": 1197996.0}, {"date": "2021-06-09", "close": 68.28, "volume": 1484478.0}, {"date": "2021-06-10", "close": 66.97, "volume": 1130488.0}, {"date": "2021-06-11", "close": 67.71, "volume": 697060.0}, {"date": "2021-06-14", "close": 66.26, "volume": 987013.0}, {"date": "2021-06-15", "close": 66.81, "volume": 1323086.0}, {"date": "2021-06-16", "close": 67.18, "volume": 1155190.0}, {"date": "2021-06-17", "close": 62.41, "volume": 1872820.0}, {"date": "2021-06-18", "close": 59.43, "volume": 3455325.0}, {"date": "2021-06-21", "close": 61.79, "volume": 1295201.0}, {"date": "2021-06-22", "close": 61.7, "volume": 1233055.0}, {"date": "2021-06-23", "close": 62.3, "volume": 1302370.0}, {"date": "2021-06-24", "close": 63.28, "volume": 1778724.0}, {"date": "2021-06-25", "close": 65.58, "volume": 1867333.0}, {"date": "2021-06-28", "close": 63.11, "volume": 1423429.0}, {"date": "2021-06-29", "close": 62.27, "volume": 961780.0}, {"date": "2021-06-30", "close": 62.84, "volume": 1216965.0}, {"date": "2021-07-01", "close": 64.35, "volume": 1364099.0}, {"date": "2021-07-02", "close": 64.26, "volume": 938398.0}, {"date": "2021-07-06", "close": 62.02, "volume": 2230543.0}, {"date": "2021-07-07", "close": 61.27, "volume": 1823585.0}, {"date": "2021-07-08", "close": 59.42, "volume": 1889724.0}, {"date": "2021-07-09", "close": 62.01, "volume": 1260673.0}, {"date": "2021-07-12", "close": 63.81, "volume": 1588440.0}, {"date": "2021-07-13", "close": 62.6, "volume": 1303270.0}, {"date": "2021-07-14", "close": 61.77, "volume": 1033617.0}, {"date": "2021-07-15", "close": 61.74, "volume": 1177008.0}, {"date": "2021-07-16", "close": 59.69, "volume": 1042334.0}, {"date": "2021-07-19", "close": 57.0, "volume": 1943362.0}, {"date": "2021-07-20", "close": 59.39, "volume": 1671650.0}, {"date": "2021-07-21", "close": 61.44, "volume": 1174645.0}, {"date": "2021-07-22", "close": 60.18, "volume": 980895.0}, {"date": "2021-07-23", "close": 60.28, "volume": 878181.0}, {"date": "2021-07-26", "close": 61.49, "volume": 1369496.0}, {"date": "2021-07-27", "close": 60.97, "volume": 928679.0}, {"date": "2021-07-28", "close": 61.23, "volume": 824034.0}, {"date": "2021-07-29", "close": 62.3, "volume": 720468.0}, {"date": "2021-07-30", "close": 61.62, "volume": 2602868.0}, {"date": "2021-08-02", "close": 60.79, "volume": 1721356.0}, {"date": "2021-08-03", "close": 62.05, "volume": 1113890.0}, {"date": "2021-08-04", "close": 61.06, "volume": 1839584.0}, {"date": "2021-08-05", "close": 65.56, "volume": 1848082.0}, {"date": "2021-08-06", "close": 67.36, "volume": 1410900.0}, {"date": "2021-08-09", "close": 67.5, "volume": 941969.0}, {"date": "2021-08-10", "close": 68.65, "volume": 1201264.0}, {"date": "2021-08-11", "close": 70.21, "volume": 1694348.0}, {"date": "2021-08-12", "close": 70.58, "volume": 864311.0}, {"date": "2021-08-13", "close": 70.41, "volume": 922474.0}, {"date": "2021-08-16", "close": 68.75, "volume": 1648290.0}, {"date": "2021-08-17", "close": 67.5, "volume": 1511268.0}, {"date": "2021-08-18", "close": 66.78, "volume": 1041449.0}, {"date": "2021-08-19", "close": 65.4, "volume": 1207589.0}, {"date": "2021-08-20", "close": 65.81, "volume": 1470751.0}, {"date": "2021-08-23", "close": 67.55, "volume": 1301079.0}, {"date": "2021-08-24", "close": 68.91, "volume": 858974.0}, {"date": "2021-08-25", "close": 70.08, "volume": 1131212.0}, {"date": "2021-08-26", "close": 68.92, "volume": 812554.0}, {"date": "2021-08-27", "close": 70.66, "volume": 805647.0}, {"date": "2021-08-30", "close": 68.72, "volume": 850657.0}, {"date": "2021-08-31", "close": 68.65, "volume": 1416290.0}, {"date": "2021-09-01", "close": 67.62, "volume": 943483.0}, {"date": "2021-09-02", "close": 67.88, "volume": 716421.0}, {"date": "2021-09-03", "close": 67.56, "volume": 678463.0}, {"date": "2021-09-07", "close": 66.44, "volume": 1059658.0}, {"date": "2021-09-08", "close": 66.21, "volume": 946994.0}, {"date": "2021-09-09", "close": 66.45, "volume": 872894.0}, {"date": "2021-09-10", "close": 65.44, "volume": 734989.0}, {"date": "2021-09-13", "close": 66.52, "volume": 913991.0}, {"date": "2021-09-14", "close": 65.57, "volume": 796407.0}, {"date": "2021-09-15", "close": 66.68, "volume": 939285.0}, {"date": "2021-09-16", "close": 66.58, "volume": 811804.0}, {"date": "2021-09-17", "close": 67.54, "volume": 3855529.0}, {"date": "2021-09-20", "close": 64.29, "volume": 2359601.0}, {"date": "2021-09-21", "close": 62.8, "volume": 1647421.0}, {"date": "2021-09-22", "close": 64.42, "volume": 973185.0}, {"date": "2021-09-23", "close": 67.44, "volume": 1629438.0}, {"date": "2021-09-24", "close": 68.53, "volume": 1507751.0}, {"date": "2021-09-27", "close": 71.89, "volume": 2285851.0}, {"date": "2021-09-28", "close": 70.98, "volume": 1426457.0}, {"date": "2021-09-29", "close": 70.53, "volume": 1034881.0}, {"date": "2021-09-30", "close": 68.75, "volume": 1363631.0}, {"date": "2021-10-01", "close": 70.21, "volume": 990828.0}, {"date": "2021-10-04", "close": 69.55, "volume": 1041132.0}, {"date": "2021-10-05", "close": 71.54, "volume": 1218451.0}, {"date": "2021-10-06", "close": 71.75, "volume": 970175.0}, {"date": "2021-10-07", "close": 72.25, "volume": 939712.0}, {"date": "2021-10-08", "close": 72.63, "volume": 697012.0}, {"date": "2021-10-11", "close": 72.81, "volume": 799261.0}, {"date": "2021-10-12", "close": 72.61, "volume": 661560.0}, {"date": "2021-10-13", "close": 71.11, "volume": 912142.0}, {"date": "2021-10-14", "close": 72.76, "volume": 967184.0}, {"date": "2021-10-15", "close": 72.3, "volume": 1142879.0}, {"date": "2021-10-18", "close": 72.76, "volume": 865132.0}, {"date": "2021-10-19", "close": 73.94, "volume": 902599.0}, {"date": "2021-10-20", "close": 75.76, "volume": 1671404.0}, {"date": "2021-10-21", "close": 74.73, "volume": 1780870.0}, {"date": "2021-10-22", "close": 75.72, "volume": 1152895.0}, {"date": "2021-10-25", "close": 75.72, "volume": 853312.0}, {"date": "2021-10-26", "close": 75.48, "volume": 1061976.0}, {"date": "2021-10-27", "close": 73.4, "volume": 1230231.0}, {"date": "2021-10-28", "close": 74.95, "volume": 1148126.0}, {"date": "2021-10-29", "close": 72.15, "volume": 2189684.0}, {"date": "2021-11-01", "close": 74.1, "volume": 1441327.0}, {"date": "2021-11-02", "close": 74.11, "volume": 1089419.0}, {"date": "2021-11-03", "close": 76.13, "volume": 2075122.0}, {"date": "2021-11-04", "close": 71.81, "volume": 2974304.0}, {"date": "2021-11-05", "close": 72.46, "volume": 2308992.0}, {"date": "2021-11-08", "close": 73.27, "volume": 1519943.0}, {"date": "2021-11-09", "close": 72.21, "volume": 1416305.0}, {"date": "2021-11-10", "close": 72.03, "volume": 1190162.0}, {"date": "2021-11-11", "close": 73.29, "volume": 1304863.0}, {"date": "2021-11-12", "close": 73.71, "volume": 1266975.0}, {"date": "2021-11-15", "close": 74.6, "volume": 1603831.0}, {"date": "2021-11-16", "close": 73.58, "volume": 1243693.0}, {"date": "2021-11-17", "close": 72.08, "volume": 1961321.0}, {"date": "2021-11-18", "close": 71.41, "volume": 1203808.0}, {"date": "2021-11-19", "close": 69.55, "volume": 1890542.0}, {"date": "2021-11-22", "close": 70.45, "volume": 1798425.0}, {"date": "2021-11-23", "close": 71.6, "volume": 1608565.0}, {"date": "2021-11-24", "close": 71.32, "volume": 1073644.0}, {"date": "2021-11-26", "close": 68.15, "volume": 2261484.0}, {"date": "2021-11-29", "close": 68.34, "volume": 1591003.0}, {"date": "2021-11-30", "close": 66.33, "volume": 3543928.0}, {"date": "2021-12-01", "close": 63.61, "volume": 1901912.0}, {"date": "2021-12-02", "close": 66.31, "volume": 2417865.0}, {"date": "2021-12-03", "close": 65.55, "volume": 1773970.0}, {"date": "2021-12-06", "close": 66.35, "volume": 1285764.0}, {"date": "2021-12-07", "close": 67.5, "volume": 1140924.0}, {"date": "2021-12-08", "close": 67.93, "volume": 830262.0}, {"date": "2021-12-09", "close": 68.23, "volume": 822745.0}, {"date": "2021-12-10", "close": 67.47, "volume": 1112032.0}, {"date": "2021-12-13", "close": 65.15, "volume": 1437545.0}, {"date": "2021-12-14", "close": 66.41, "volume": 1590372.0}, {"date": "2021-12-15", "close": 67.08, "volume": 1406973.0}, {"date": "2021-12-16", "close": 67.17, "volume": 1363724.0}, {"date": "2021-12-17", "close": 65.76, "volume": 3696446.0}, {"date": "2021-12-20", "close": 62.86, "volume": 1534723.0}, {"date": "2021-12-21", "close": 65.58, "volume": 1697269.0}, {"date": "2021-12-22", "close": 66.3, "volume": 903157.0}, {"date": "2021-12-23", "close": 67.87, "volume": 863453.0}, {"date": "2021-12-27", "close": 68.82, "volume": 619576.0}, {"date": "2021-12-28", "close": 68.58, "volume": 707846.0}, {"date": "2021-12-29", "close": 68.84, "volume": 603532.0}, {"date": "2021-12-30", "close": 68.54, "volume": 479013.0}, {"date": "2021-12-31", "close": 68.26, "volume": 595128.0}, {"date": "2022-01-03", "close": 69.71, "volume": 928834.0}, {"date": "2022-01-04", "close": 72.64, "volume": 1270442.0}, {"date": "2022-01-05", "close": 70.91, "volume": 1850532.0}, {"date": "2022-01-06", "close": 72.59, "volume": 1033031.0}, {"date": "2022-01-07", "close": 73.1, "volume": 972523.0}, {"date": "2022-01-10", "close": 72.25, "volume": 1435792.0}, {"date": "2022-01-11", "close": 72.66, "volume": 1096816.0}, {"date": "2022-01-12", "close": 72.73, "volume": 1056205.0}, {"date": "2022-01-13", "close": 72.69, "volume": 1116344.0}, {"date": "2022-01-14", "close": 74.32, "volume": 1061997.0}, {"date": "2022-01-18", "close": 72.71, "volume": 950711.0}, {"date": "2022-01-19", "close": 71.38, "volume": 887739.0}, {"date": "2022-01-20", "close": 70.53, "volume": 1068436.0}, {"date": "2022-01-21", "close": 67.84, "volume": 1627211.0}, {"date": "2022-01-24", "close": 66.56, "volume": 2843542.0}, {"date": "2022-01-25", "close": 68.0, "volume": 2351076.0}, {"date": "2022-01-26", "close": 69.62, "volume": 2579382.0}, {"date": "2022-01-27", "close": 68.42, "volume": 1582323.0}, {"date": "2022-01-28", "close": 68.57, "volume": 1230392.0}, {"date": "2022-01-31", "close": 69.98, "volume": 1745070.0}, {"date": "2022-02-01", "close": 71.17, "volume": 1362235.0}, {"date": "2022-02-02", "close": 71.76, "volume": 1897878.0}, {"date": "2022-02-03", "close": 67.26, "volume": 3205735.0}, {"date": "2022-02-04", "close": 71.55, "volume": 2746444.0}, {"date": "2022-02-07", "close": 71.55, "volume": 1568049.0}, {"date": "2022-02-08", "close": 72.9, "volume": 1622709.0}, {"date": "2022-02-09", "close": 73.63, "volume": 1152883.0}, {"date": "2022-02-10", "close": 74.39, "volume": 1770517.0}, {"date": "2022-02-11", "close": 72.97, "volume": 1792305.0}, {"date": "2022-02-14", "close": 70.94, "volume": 2026104.0}, {"date": "2022-02-15", "close": 72.77, "volume": 2342783.0}, {"date": "2022-02-16", "close": 73.51, "volume": 1192188.0}, {"date": "2022-02-17", "close": 70.32, "volume": 1610704.0}, {"date": "2022-02-18", "close": 69.65, "volume": 1706091.0}, {"date": "2022-02-22", "close": 68.83, "volume": 1621798.0}, {"date": "2022-02-23", "close": 67.83, "volume": 1625102.0}, {"date": "2022-02-24", "close": 66.18, "volume": 2614391.0}, {"date": "2022-02-25", "close": 69.13, "volume": 2158322.0}, {"date": "2022-02-28", "close": 67.42, "volume": 2856428.0}, {"date": "2022-03-01", "close": 62.28, "volume": 3365532.0}, {"date": "2022-03-02", "close": 64.65, "volume": 2067773.0}, {"date": "2022-03-03", "close": 64.78, "volume": 1862865.0}, {"date": "2022-03-04", "close": 61.69, "volume": 2347133.0}, {"date": "2022-03-07", "close": 58.17, "volume": 2064552.0}, {"date": "2022-03-08", "close": 59.42, "volume": 2088864.0}, {"date": "2022-03-09", "close": 62.27, "volume": 1659466.0}, {"date": "2022-03-10", "close": 61.28, "volume": 1561513.0}, {"date": "2022-03-11", "close": 60.58, "volume": 1163954.0}, {"date": "2022-03-14", "close": 61.93, "volume": 1263514.0}, {"date": "2022-03-15", "close": 62.13, "volume": 1219467.0}, {"date": "2022-03-16", "close": 65.91, "volume": 2042488.0}, {"date": "2022-03-17", "close": 65.8, "volume": 2106650.0}, {"date": "2022-03-18", "close": 66.05, "volume": 2522970.0}, {"date": "2022-03-21", "close": 65.18, "volume": 1843412.0}, {"date": "2022-03-22", "close": 67.0, "volume": 1828469.0}, {"date": "2022-03-23", "close": 65.43, "volume": 1051562.0}, {"date": "2022-03-24", "close": 66.04, "volume": 1005045.0}, {"date": "2022-03-25", "close": 67.77, "volume": 1081631.0}, {"date": "2022-03-28", "close": 67.29, "volume": 1087553.0}, {"date": "2022-03-29", "close": 68.14, "volume": 784433.0}, {"date": "2022-03-30", "close": 66.98, "volume": 719915.0}, {"date": "2022-03-31", "close": 65.36, "volume": 1159668.0}, {"date": "2022-04-01", "close": 65.67, "volume": 862912.0}, {"date": "2022-04-04", "close": 64.76, "volume": 901531.0}, {"date": "2022-04-05", "close": 65.54, "volume": 1567479.0}, {"date": "2022-04-06", "close": 65.13, "volume": 1764662.0}, {"date": "2022-04-07", "close": 63.42, "volume": 1439296.0}, {"date": "2022-04-08", "close": 64.21, "volume": 922182.0}, {"date": "2022-04-11", "close": 63.81, "volume": 1051311.0}, {"date": "2022-04-12", "close": 63.13, "volume": 1353765.0}, {"date": "2022-04-13", "close": 64.48, "volume": 735432.0}, {"date": "2022-04-14", "close": 64.92, "volume": 888196.0}, {"date": "2022-04-18", "close": 65.33, "volume": 754196.0}, {"date": "2022-04-19", "close": 67.52, "volume": 1016195.0}, {"date": "2022-04-20", "close": 68.67, "volume": 995887.0}, {"date": "2022-04-21", "close": 67.54, "volume": 944024.0}, {"date": "2022-04-22", "close": 64.95, "volume": 753355.0}, {"date": "2022-04-25", "close": 64.31, "volume": 1020446.0}, {"date": "2022-04-26", "close": 61.17, "volume": 1035423.0}, {"date": "2022-04-27", "close": 61.65, "volume": 828520.0}, {"date": "2022-04-28", "close": 62.71, "volume": 780712.0}, {"date": "2022-04-29", "close": 60.15, "volume": 1024706.0}, {"date": "2022-05-02", "close": 61.12, "volume": 1092490.0}, {"date": "2022-05-03", "close": 62.41, "volume": 1053498.0}, {"date": "2022-05-04", "close": 65.07, "volume": 1388383.0}, {"date": "2022-05-05", "close": 59.02, "volume": 2724391.0}, {"date": "2022-05-06", "close": 57.18, "volume": 2246347.0}, {"date": "2022-05-09", "close": 55.77, "volume": 1952882.0}, {"date": "2022-05-10", "close": 55.09, "volume": 1865796.0}, {"date": "2022-05-11", "close": 53.51, "volume": 1904905.0}, {"date": "2022-05-12", "close": 51.88, "volume": 3614081.0}, {"date": "2022-05-13", "close": 54.09, "volume": 1876506.0}, {"date": "2022-05-16", "close": 53.42, "volume": 1322653.0}, {"date": "2022-05-17", "close": 56.0, "volume": 1622582.0}, {"date": "2022-05-18", "close": 53.71, "volume": 1552811.0}, {"date": "2022-05-19", "close": 52.71, "volume": 1696187.0}, {"date": "2022-05-20", "close": 52.68, "volume": 1390335.0}, {"date": "2022-05-23", "close": 54.03, "volume": 1929029.0}, {"date": "2022-05-24", "close": 52.99, "volume": 2052183.0}, {"date": "2022-05-25", "close": 54.71, "volume": 1618778.0}, {"date": "2022-05-26", "close": 57.16, "volume": 1350581.0}, {"date": "2022-05-27", "close": 58.32, "volume": 1176976.0}, {"date": "2022-05-31", "close": 57.93, "volume": 2672646.0}, {"date": "2022-06-01", "close": 56.85, "volume": 1331915.0}, {"date": "2022-06-02", "close": 56.88, "volume": 1684775.0}, {"date": "2022-06-03", "close": 55.67, "volume": 1113063.0}, {"date": "2022-06-06", "close": 56.9, "volume": 1178212.0}, {"date": "2022-06-07", "close": 56.8, "volume": 1485806.0}, {"date": "2022-06-08", "close": 56.52, "volume": 1068010.0}, {"date": "2022-06-09", "close": 54.39, "volume": 1226432.0}, {"date": "2022-06-10", "close": 51.12, "volume": 1713152.0}, {"date": "2022-06-13", "close": 47.74, "volume": 2450267.0}, {"date": "2022-06-14", "close": 48.32, "volume": 1367471.0}, {"date": "2022-06-15", "close": 49.09, "volume": 2111319.0}, {"date": "2022-06-16", "close": 46.7, "volume": 1888411.0}, {"date": "2022-06-17", "close": 47.79, "volume": 3294809.0}, {"date": "2022-06-21", "close": 48.82, "volume": 1575436.0}, {"date": "2022-06-22", "close": 47.91, "volume": 1480310.0}, {"date": "2022-06-23", "close": 45.95, "volume": 1668394.0}, {"date": "2022-06-24", "close": 48.98, "volume": 3018113.0}, {"date": "2022-06-27", "close": 48.76, "volume": 1321463.0}, {"date": "2022-06-28", "close": 48.66, "volume": 1327296.0}, {"date": "2022-06-29", "close": 47.29, "volume": 1790201.0}, {"date": "2022-06-30", "close": 46.77, "volume": 1187798.0}, {"date": "2022-07-01", "close": 47.59, "volume": 1340373.0}, {"date": "2022-07-05", "close": 46.97, "volume": 2082983.0}, {"date": "2022-07-06", "close": 46.78, "volume": 1396428.0}, {"date": "2022-07-07", "close": 48.06, "volume": 1076987.0}, {"date": "2022-07-08", "close": 47.36, "volume": 1049810.0}, {"date": "2022-07-11", "close": 46.96, "volume": 1486685.0}, {"date": "2022-07-12", "close": 47.8, "volume": 1166036.0}, {"date": "2022-07-13", "close": 46.8, "volume": 1296813.0}, {"date": "2022-07-14", "close": 45.61, "volume": 1563481.0}, {"date": "2022-07-15", "close": 47.06, "volume": 1503042.0}, {"date": "2022-07-18", "close": 47.46, "volume": 1567434.0}, {"date": "2022-07-19", "close": 49.06, "volume": 1306513.0}, {"date": "2022-07-20", "close": 50.4, "volume": 1718159.0}, {"date": "2022-07-21", "close": 50.5, "volume": 1276805.0}, {"date": "2022-07-22", "close": 49.64, "volume": 1044726.0}, {"date": "2022-07-25", "close": 50.17, "volume": 956821.0}, {"date": "2022-07-26", "close": 49.06, "volume": 791734.0}, {"date": "2022-07-27", "close": 50.32, "volume": 906454.0}, {"date": "2022-07-28", "close": 50.42, "volume": 1274890.0}, {"date": "2022-07-29", "close": 51.34, "volume": 3196868.0}, {"date": "2022-08-01", "close": 50.9, "volume": 1541738.0}, {"date": "2022-08-02", "close": 50.21, "volume": 1754330.0}, {"date": "2022-08-03", "close": 51.79, "volume": 1865442.0}, {"date": "2022-08-04", "close": 47.04, "volume": 4066231.0}, {"date": "2022-08-05", "close": 45.94, "volume": 3267526.0}, {"date": "2022-08-08", "close": 46.39, "volume": 2290343.0}, {"date": "2022-08-09", "close": 46.82, "volume": 1592820.0}, {"date": "2022-08-10", "close": 48.41, "volume": 1655310.0}, {"date": "2022-08-11", "close": 50.14, "volume": 1654056.0}, {"date": "2022-08-12", "close": 51.2, "volume": 1398461.0}, {"date": "2022-08-15", "close": 50.4, "volume": 1649329.0}, {"date": "2022-08-16", "close": 51.13, "volume": 2345628.0}, {"date": "2022-08-17", "close": 49.76, "volume": 2136626.0}, {"date": "2022-08-18", "close": 50.87, "volume": 943208.0}, {"date": "2022-08-19", "close": 49.47, "volume": 1113838.0}, {"date": "2022-08-22", "close": 47.62, "volume": 1776319.0}, {"date": "2022-08-23", "close": 48.16, "volume": 1225075.0}, {"date": "2022-08-24", "close": 48.43, "volume": 1067825.0}, {"date": "2022-08-25", "close": 49.54, "volume": 1780998.0}, {"date": "2022-08-26", "close": 47.57, "volume": 1513463.0}, {"date": "2022-08-29", "close": 47.21, "volume": 1450443.0}, {"date": "2022-08-30", "close": 46.78, "volume": 2099287.0}, {"date": "2022-08-31", "close": 46.06, "volume": 2086917.0}, {"date": "2022-09-01", "close": 46.05, "volume": 1915690.0}, {"date": "2022-09-02", "close": 46.19, "volume": 1319893.0}, {"date": "2022-09-06", "close": 46.04, "volume": 1773139.0}, {"date": "2022-09-07", "close": 47.65, "volume": 1752904.0}, {"date": "2022-09-08", "close": 48.87, "volume": 1688165.0}, {"date": "2022-09-09", "close": 50.81, "volume": 1707662.0}, {"date": "2022-09-12", "close": 51.66, "volume": 1355493.0}, {"date": "2022-09-13", "close": 49.07, "volume": 1682614.0}, {"date": "2022-09-14", "close": 49.01, "volume": 2045406.0}, {"date": "2022-09-15", "close": 49.32, "volume": 1823405.0}, {"date": "2022-09-16", "close": 48.04, "volume": 4012956.0}, {"date": "2022-09-19", "close": 49.09, "volume": 1208281.0}, {"date": "2022-09-20", "close": 48.5, "volume": 1125158.0}, {"date": "2022-09-21", "close": 47.99, "volume": 1571049.0}, {"date": "2022-09-22", "close": 46.69, "volume": 1311534.0}, {"date": "2022-09-23", "close": 44.64, "volume": 2222577.0}, {"date": "2022-09-26", "close": 44.01, "volume": 2148848.0}, {"date": "2022-09-27", "close": 43.59, "volume": 2330206.0}, {"date": "2022-09-28", "close": 45.4, "volume": 1573062.0}, {"date": "2022-09-29", "close": 44.51, "volume": 1417800.0}, {"date": "2022-09-30", "close": 43.91, "volume": 2103291.0}, {"date": "2022-10-03", "close": 45.72, "volume": 1289986.0}, {"date": "2022-10-04", "close": 49.27, "volume": 3131394.0}, {"date": "2022-10-05", "close": 48.53, "volume": 2026956.0}, {"date": "2022-10-06", "close": 47.88, "volume": 3206285.0}, {"date": "2022-10-07", "close": 46.8, "volume": 1172771.0}, {"date": "2022-10-10", "close": 45.85, "volume": 1407800.0}, {"date": "2022-10-11", "close": 45.49, "volume": 1748977.0}, {"date": "2022-10-12", "close": 45.62, "volume": 1382407.0}, {"date": "2022-10-13", "close": 48.22, "volume": 1856393.0}, {"date": "2022-10-14", "close": 47.62, "volume": 1414724.0}, {"date": "2022-10-17", "close": 48.74, "volume": 1289816.0}, {"date": "2022-10-18", "close": 49.55, "volume": 2825147.0}, {"date": "2022-10-19", "close": 48.47, "volume": 1057502.0}, {"date": "2022-10-20", "close": 47.78, "volume": 1132693.0}, {"date": "2022-10-21", "close": 50.38, "volume": 1465157.0}, {"date": "2022-10-24", "close": 51.46, "volume": 1076329.0}, {"date": "2022-10-25", "close": 52.74, "volume": 1607827.0}, {"date": "2022-10-26", "close": 51.86, "volume": 1244826.0}, {"date": "2022-10-27", "close": 52.4, "volume": 928621.0}, {"date": "2022-10-28", "close": 54.03, "volume": 884562.0}, {"date": "2022-10-31", "close": 53.87, "volume": 1620675.0}, {"date": "2022-11-01", "close": 53.96, "volume": 1398917.0}, {"date": "2022-11-02", "close": 52.1, "volume": 1897189.0}, {"date": "2022-11-03", "close": 34.83, "volume": 9805352.0}, {"date": "2022-11-04", "close": 34.42, "volume": 5811945.0}, {"date": "2022-11-07", "close": 33.26, "volume": 4611626.0}, {"date": "2022-11-08", "close": 34.52, "volume": 5135238.0}, {"date": "2022-11-09", "close": 32.81, "volume": 3324516.0}, {"date": "2022-11-10", "close": 34.63, "volume": 3290901.0}, {"date": "2022-11-11", "close": 35.24, "volume": 2040362.0}, {"date": "2022-11-14", "close": 33.23, "volume": 2576232.0}, {"date": "2022-11-15", "close": 34.16, "volume": 2143725.0}, {"date": "2022-11-16", "close": 35.39, "volume": 3822238.0}, {"date": "2022-11-17", "close": 36.15, "volume": 3078638.0}, {"date": "2022-11-18", "close": 37.73, "volume": 3274026.0}, {"date": "2022-11-21", "close": 38.16, "volume": 2393588.0}, {"date": "2022-11-22", "close": 38.89, "volume": 2494081.0}, {"date": "2022-11-23", "close": 38.74, "volume": 1843096.0}, {"date": "2022-11-25", "close": 38.85, "volume": 573475.0}, {"date": "2022-11-28", "close": 37.56, "volume": 1650197.0}, {"date": "2022-11-29", "close": 38.09, "volume": 2044903.0}, {"date": "2022-11-30", "close": 38.94, "volume": 3001384.0}, {"date": "2022-12-01", "close": 38.73, "volume": 2045092.0}, {"date": "2022-12-02", "close": 38.82, "volume": 1612629.0}, {"date": "2022-12-05", "close": 37.74, "volume": 1476969.0}, {"date": "2022-12-06", "close": 37.35, "volume": 1910676.0}, {"date": "2022-12-07", "close": 35.28, "volume": 3767207.0}, {"date": "2022-12-08", "close": 31.45, "volume": 8946483.0}, {"date": "2022-12-09", "close": 31.66, "volume": 5192667.0}, {"date": "2022-12-12", "close": 32.28, "volume": 2983929.0}, {"date": "2022-12-13", "close": 32.48, "volume": 3665334.0}, {"date": "2022-12-14", "close": 32.38, "volume": 2908898.0}, {"date": "2022-12-15", "close": 30.82, "volume": 3737842.0}, {"date": "2022-12-16", "close": 29.17, "volume": 9449410.0}, {"date": "2022-12-19", "close": 29.24, "volume": 4261749.0}, {"date": "2022-12-20", "close": 29.24, "volume": 4380125.0}, {"date": "2022-12-21", "close": 30.29, "volume": 2162167.0}, {"date": "2022-12-22", "close": 29.58, "volume": 2844902.0}, {"date": "2022-12-23", "close": 30.13, "volume": 1601128.0}, {"date": "2022-12-27", "close": 29.79, "volume": 1490741.0}, {"date": "2022-12-28", "close": 29.53, "volume": 2069686.0}, {"date": "2022-12-29", "close": 30.65, "volume": 1924274.0}, {"date": "2022-12-30", "close": 30.72, "volume": 2394173.0}, {"date": "2023-01-03", "close": 30.82, "volume": 2334989.0}, {"date": "2023-01-04", "close": 31.47, "volume": 3350712.0}, {"date": "2023-01-05", "close": 31.16, "volume": 2980645.0}, {"date": "2023-01-06", "close": 31.91, "volume": 3125472.0}, {"date": "2023-01-09", "close": 30.65, "volume": 4310914.0}, {"date": "2023-01-10", "close": 31.46, "volume": 2538044.0}, {"date": "2023-01-11", "close": 32.06, "volume": 3208979.0}, {"date": "2023-01-12", "close": 31.53, "volume": 3803264.0}, {"date": "2023-01-13", "close": 31.53, "volume": 2259939.0}, {"date": "2023-01-17", "close": 31.38, "volume": 1921249.0}, {"date": "2023-01-18", "close": 30.3, "volume": 2345574.0}, {"date": "2023-01-19", "close": 29.93, "volume": 2070150.0}, {"date": "2023-01-20", "close": 31.75, "volume": 3118931.0}, {"date": "2023-01-23", "close": 31.95, "volume": 2389241.0}, {"date": "2023-01-24", "close": 32.53, "volume": 2048797.0}, {"date": "2023-01-25", "close": 32.8, "volume": 2248388.0}, {"date": "2023-01-26", "close": 33.1, "volume": 1613118.0}, {"date": "2023-01-27", "close": 34.3, "volume": 3092358.0}, {"date": "2023-01-30", "close": 33.46, "volume": 2706600.0}, {"date": "2023-01-31", "close": 35.43, "volume": 7246858.0}, {"date": "2023-02-01", "close": 34.47, "volume": 3722506.0}, {"date": "2023-02-02", "close": 36.1, "volume": 4824559.0}, {"date": "2023-02-03", "close": 35.27, "volume": 3384092.0}, {"date": "2023-02-06", "close": 34.52, "volume": 2526619.0}, {"date": "2023-02-07", "close": 35.42, "volume": 3932996.0}, {"date": "2023-02-08", "close": 35.33, "volume": 3637629.0}, {"date": "2023-02-09", "close": 34.3, "volume": 6805969.0}, {"date": "2023-02-10", "close": 33.81, "volume": 3942363.0}, {"date": "2023-02-13", "close": 35.07, "volume": 2566211.0}, {"date": "2023-02-14", "close": 34.68, "volume": 2291715.0}, {"date": "2023-02-15", "close": 34.99, "volume": 1592715.0}, {"date": "2023-02-16", "close": 34.47, "volume": 2052912.0}, {"date": "2023-02-17", "close": 33.82, "volume": 2562308.0}, {"date": "2023-02-21", "close": 31.68, "volume": 3190001.0}, {"date": "2023-02-22", "close": 32.32, "volume": 2482013.0}, {"date": "2023-02-23", "close": 32.08, "volume": 2016406.0}, {"date": "2023-02-24", "close": 31.86, "volume": 2323017.0}, {"date": "2023-02-27", "close": 31.35, "volume": 3197838.0}, {"date": "2023-02-28", "close": 31.72, "volume": 14313640.0}, {"date": "2023-03-01", "close": 31.1, "volume": 2614878.0}, {"date": "2023-03-02", "close": 30.68, "volume": 3842343.0}, {"date": "2023-03-03", "close": 31.41, "volume": 2396878.0}, {"date": "2023-03-06", "close": 30.33, "volume": 3240227.0}, {"date": "2023-03-07", "close": 29.89, "volume": 2861828.0}, {"date": "2023-03-08", "close": 29.25, "volume": 2575828.0}, {"date": "2023-03-09", "close": 27.34, "volume": 3272451.0}, {"date": "2023-03-10", "close": 25.66, "volume": 4731977.0}, {"date": "2023-03-13", "close": 23.11, "volume": 6379121.0}, {"date": "2023-03-14", "close": 23.52, "volume": 4253281.0}, {"date": "2023-03-15", "close": 22.37, "volume": 5747612.0}, {"date": "2023-03-16", "close": 22.11, "volume": 6425779.0}, {"date": "2023-03-17", "close": 20.3, "volume": 9122186.0}, {"date": "2023-03-20", "close": 21.3, "volume": 5241982.0}, {"date": "2023-03-21", "close": 22.53, "volume": 3730433.0}, {"date": "2023-03-22", "close": 20.75, "volume": 3864717.0}, {"date": "2023-03-23", "close": 20.39, "volume": 3875702.0}, {"date": "2023-03-24", "close": 20.7, "volume": 4385140.0}, {"date": "2023-03-27", "close": 21.02, "volume": 5968441.0}, {"date": "2023-03-28", "close": 20.77, "volume": 2723469.0}, {"date": "2023-03-29", "close": 21.76, "volume": 3218855.0}, {"date": "2023-03-30", "close": 21.83, "volume": 4401860.0}, {"date": "2023-03-31", "close": 22.47, "volume": 3735150.0}, {"date": "2023-04-03", "close": 22.37, "volume": 3214096.0}, {"date": "2023-04-04", "close": 21.59, "volume": 4954009.0}, {"date": "2023-04-05", "close": 21.06, "volume": 4750952.0}, {"date": "2023-04-06", "close": 20.51, "volume": 4254790.0}, {"date": "2023-04-10", "close": 20.95, "volume": 3817206.0}, {"date": "2023-04-11", "close": 21.1, "volume": 3364829.0}, {"date": "2023-04-12", "close": 20.63, "volume": 3161911.0}, {"date": "2023-04-13", "close": 20.73, "volume": 2803873.0}, {"date": "2023-04-14", "close": 20.97, "volume": 3858387.0}, {"date": "2023-04-17", "close": 21.93, "volume": 4714648.0}, {"date": "2023-04-18", "close": 21.39, "volume": 3392695.0}, {"date": "2023-04-19", "close": 21.96, "volume": 3512481.0}, {"date": "2023-04-20", "close": 21.06, "volume": 2552197.0}, {"date": "2023-04-21", "close": 20.96, "volume": 2811338.0}, {"date": "2023-04-24", "close": 21.19, "volume": 2096155.0}, {"date": "2023-04-25", "close": 20.45, "volume": 3198144.0}, {"date": "2023-04-26", "close": 20.47, "volume": 3168602.0}, {"date": "2023-04-27", "close": 20.97, "volume": 3340203.0}, {"date": "2023-04-28", "close": 21.73, "volume": 2550821.0}, {"date": "2023-05-01", "close": 21.68, "volume": 4092284.0}, {"date": "2023-05-02", "close": 20.55, "volume": 4391667.0}, {"date": "2023-05-03", "close": 20.49, "volume": 5256527.0}, {"date": "2023-05-04", "close": 19.35, "volume": 7121176.0}, {"date": "2023-05-05", "close": 20.46, "volume": 3808102.0}, {"date": "2023-05-08", "close": 21.2, "volume": 3740494.0}, {"date": "2023-05-09", "close": 20.97, "volume": 3292748.0}, {"date": "2023-05-10", "close": 20.15, "volume": 5564438.0}, {"date": "2023-05-11", "close": 19.94, "volume": 4076692.0}, {"date": "2023-05-12", "close": 19.11, "volume": 4326165.0}, {"date": "2023-05-15", "close": 19.58, "volume": 3265187.0}, {"date": "2023-05-16", "close": 19.38, "volume": 4617825.0}, {"date": "2023-05-17", "close": 20.96, "volume": 3768025.0}, {"date": "2023-05-18", "close": 21.41, "volume": 2711803.0}, {"date": "2023-05-19", "close": 20.95, "volume": 2767788.0}, {"date": "2023-05-22", "close": 21.86, "volume": 2108176.0}, {"date": "2023-05-23", "close": 21.92, "volume": 4164279.0}, {"date": "2023-05-24", "close": 21.13, "volume": 2176136.0}, {"date": "2023-05-25", "close": 20.9, "volume": 2328222.0}, {"date": "2023-05-26", "close": 21.38, "volume": 2138325.0}, {"date": "2023-05-30", "close": 21.68, "volume": 2570776.0}, {"date": "2023-05-31", "close": 20.92, "volume": 3370915.0}, {"date": "2023-06-01", "close": 21.48, "volume": 2849377.0}, {"date": "2023-06-02", "close": 22.49, "volume": 3385310.0}, {"date": "2023-06-05", "close": 22.56, "volume": 2177724.0}, {"date": "2023-06-06", "close": 23.25, "volume": 2457025.0}, {"date": "2023-06-07", "close": 23.95, "volume": 2630773.0}, {"date": "2023-06-08", "close": 23.48, "volume": 2026269.0}, {"date": "2023-06-09", "close": 23.1, "volume": 2220679.0}, {"date": "2023-06-12", "close": 23.35, "volume": 2287233.0}, {"date": "2023-06-13", "close": 24.57, "volume": 2914743.0}, {"date": "2023-06-14", "close": 23.84, "volume": 2804395.0}, {"date": "2023-06-15", "close": 24.44, "volume": 2570233.0}, {"date": "2023-06-16", "close": 24.37, "volume": 5881121.0}, {"date": "2023-06-20", "close": 24.25, "volume": 2419503.0}, {"date": "2023-06-21", "close": 24.51, "volume": 2000620.0}, {"date": "2023-06-22", "close": 24.13, "volume": 1830789.0}, {"date": "2023-06-23", "close": 23.78, "volume": 2553152.0}, {"date": "2023-06-26", "close": 24.34, "volume": 1657591.0}, {"date": "2023-06-27", "close": 24.79, "volume": 3447363.0}, {"date": "2023-06-28", "close": 25.0, "volume": 2194971.0}, {"date": "2023-06-29", "close": 25.49, "volume": 3979501.0}, {"date": "2023-06-30", "close": 25.76, "volume": 2691824.0}, {"date": "2023-07-03", "close": 26.07, "volume": 1511842.0}, {"date": "2023-07-05", "close": 25.92, "volume": 2431208.0}, {"date": "2023-07-06", "close": 25.62, "volume": 2842716.0}, {"date": "2023-07-07", "close": 26.08, "volume": 3477378.0}, {"date": "2023-07-10", "close": 25.93, "volume": 2059737.0}, {"date": "2023-07-11", "close": 26.7, "volume": 2099546.0}, {"date": "2023-07-12", "close": 26.21, "volume": 3991937.0}, {"date": "2023-07-13", "close": 26.86, "volume": 2204860.0}, {"date": "2023-07-14", "close": 26.36, "volume": 2776581.0}, {"date": "2023-07-17", "close": 26.57, "volume": 1834779.0}, {"date": "2023-07-18", "close": 26.94, "volume": 1889166.0}, {"date": "2023-07-19", "close": 27.2, "volume": 1781750.0}, {"date": "2023-07-20", "close": 27.39, "volume": 1499059.0}, {"date": "2023-07-21", "close": 27.14, "volume": 1555969.0}, {"date": "2023-07-24", "close": 27.91, "volume": 2241273.0}, {"date": "2023-07-25", "close": 27.43, "volume": 1975846.0}, {"date": "2023-07-26", "close": 28.22, "volume": 1945070.0}, {"date": "2023-07-27", "close": 27.52, "volume": 2427550.0}, {"date": "2023-07-28", "close": 27.77, "volume": 1907065.0}, {"date": "2023-07-31", "close": 28.04, "volume": 4572247.0}, {"date": "2023-08-01", "close": 28.27, "volume": 3295896.0}, {"date": "2023-08-02", "close": 27.87, "volume": 2672810.0}, {"date": "2023-08-03", "close": 28.01, "volume": 4819510.0}, {"date": "2023-08-04", "close": 26.92, "volume": 3417915.0}, {"date": "2023-08-07", "close": 27.65, "volume": 2128291.0}, {"date": "2023-08-08", "close": 27.58, "volume": 2291424.0}, {"date": "2023-08-09", "close": 26.64, "volume": 2275411.0}, {"date": "2023-08-10", "close": 26.31, "volume": 1848899.0}, {"date": "2023-08-11", "close": 26.81, "volume": 1736096.0}, {"date": "2023-08-14", "close": 26.62, "volume": 1935732.0}, {"date": "2023-08-15", "close": 26.04, "volume": 1852816.0}, {"date": "2023-08-16", "close": 25.87, "volume": 1411088.0}, {"date": "2023-08-17", "close": 25.4, "volume": 1729712.0}, {"date": "2023-08-18", "close": 25.75, "volume": 2124310.0}, {"date": "2023-08-21", "close": 25.9, "volume": 1813321.0}, {"date": "2023-08-22", "close": 25.24, "volume": 1453693.0}, {"date": "2023-08-23", "close": 25.61, "volume": 1150488.0}, {"date": "2023-08-24", "close": 25.59, "volume": 1172508.0}, {"date": "2023-08-25", "close": 25.48, "volume": 1342563.0}, {"date": "2023-08-28", "close": 25.41, "volume": 1404780.0}, {"date": "2023-08-29", "close": 25.98, "volume": 1861421.0}, {"date": "2023-08-30", "close": 25.68, "volume": 2286796.0}, {"date": "2023-08-31", "close": 25.66, "volume": 1489390.0}, {"date": "2023-09-01", "close": 26.21, "volume": 1286675.0}, {"date": "2023-09-05", "close": 25.34, "volume": 4063339.0}, {"date": "2023-09-06", "close": 25.52, "volume": 2431508.0}, {"date": "2023-09-07", "close": 24.76, "volume": 3650301.0}, {"date": "2023-09-08", "close": 25.67, "volume": 3014966.0}, {"date": "2023-09-11", "close": 24.6, "volume": 2489115.0}, {"date": "2023-09-12", "close": 25.05, "volume": 1801095.0}, {"date": "2023-09-13", "close": 24.66, "volume": 2002291.0}, {"date": "2023-09-14", "close": 25.71, "volume": 2514432.0}, {"date": "2023-09-15", "close": 26.03, "volume": 44250060.0}, {"date": "2023-09-18", "close": 25.98, "volume": 2514224.0}, {"date": "2023-09-19", "close": 26.53, "volume": 2364351.0}, {"date": "2023-09-20", "close": 26.03, "volume": 1534277.0}, {"date": "2023-09-21", "close": 25.02, "volume": 2690571.0}, {"date": "2023-09-22", "close": 24.65, "volume": 1806106.0}, {"date": "2023-09-25", "close": 24.89, "volume": 1626997.0}, {"date": "2023-09-26", "close": 24.0, "volume": 1722692.0}, {"date": "2023-09-27", "close": 23.96, "volume": 1771614.0}, {"date": "2023-09-28", "close": 24.0, "volume": 5121375.0}, {"date": "2023-09-29", "close": 24.69, "volume": 2305490.0}, {"date": "2023-10-02", "close": 24.21, "volume": 3428373.0}, {"date": "2023-10-03", "close": 23.27, "volume": 2633873.0}, {"date": "2023-10-04", "close": 23.28, "volume": 2136788.0}, {"date": "2023-10-05", "close": 23.25, "volume": 1889054.0}, {"date": "2023-10-06", "close": 23.1, "volume": 2047978.0}, {"date": "2023-10-09", "close": 23.12, "volume": 1323571.0}, {"date": "2023-10-10", "close": 23.78, "volume": 2071957.0}, {"date": "2023-10-11", "close": 24.1, "volume": 1673520.0}, {"date": "2023-10-12", "close": 23.67, "volume": 2140724.0}, {"date": "2023-10-13", "close": 23.1, "volume": 1444631.0}, {"date": "2023-10-16", "close": 24.02, "volume": 1825410.0}, {"date": "2023-10-17", "close": 24.66, "volume": 2083077.0}, {"date": "2023-10-18", "close": 24.06, "volume": 1661850.0}, {"date": "2023-10-19", "close": 23.4, "volume": 1933189.0}, {"date": "2023-10-20", "close": 21.99, "volume": 2545051.0}, {"date": "2023-10-23", "close": 21.43, "volume": 2487326.0}, {"date": "2023-10-24", "close": 21.92, "volume": 1892849.0}, {"date": "2023-10-25", "close": 21.26, "volume": 2108305.0}, {"date": "2023-10-26", "close": 21.85, "volume": 2609577.0}, {"date": "2023-10-27", "close": 21.32, "volume": 1772099.0}, {"date": "2023-10-30", "close": 21.43, "volume": 1997461.0}, {"date": "2023-10-31", "close": 21.77, "volume": 2092732.0}, {"date": "2023-11-01", "close": 21.44, "volume": 2614136.0}, {"date": "2023-11-02", "close": 23.12, "volume": 5814821.0}, {"date": "2023-11-03", "close": 24.56, "volume": 3504449.0}, {"date": "2023-11-06", "close": 23.81, "volume": 2794788.0}, {"date": "2023-11-07", "close": 23.03, "volume": 2076103.0}, {"date": "2023-11-08", "close": 22.58, "volume": 2050910.0}, {"date": "2023-11-09", "close": 21.86, "volume": 2279955.0}, {"date": "2023-11-10", "close": 22.01, "volume": 1852841.0}, {"date": "2023-11-13", "close": 21.87, "volume": 1571055.0}, {"date": "2023-11-14", "close": 23.23, "volume": 2240116.0}, {"date": "2023-11-15", "close": 23.69, "volume": 1786617.0}, {"date": "2023-11-16", "close": 23.3, "volume": 1403376.0}, {"date": "2023-11-17", "close": 23.78, "volume": 1363867.0}, {"date": "2023-11-20", "close": 23.66, "volume": 1602039.0}, {"date": "2023-11-21", "close": 23.51, "volume": 1132921.0}, {"date": "2023-11-22", "close": 24.01, "volume": 1380268.0}, {"date": "2023-11-24", "close": 24.06, "volume": 502054.0}, {"date": "2023-11-27", "close": 24.07, "volume": 1358276.0}, {"date": "2023-11-28", "close": 23.97, "volume": 1721843.0}, {"date": "2023-11-29", "close": 24.03, "volume": 2768211.0}, {"date": "2023-11-30", "close": 23.78, "volume": 2608101.0}, {"date": "2023-12-01", "close": 24.13, "volume": 4951491.0}, {"date": "2023-12-04", "close": 24.64, "volume": 2306063.0}, {"date": "2023-12-05", "close": 23.74, "volume": 2058753.0}, {"date": "2023-12-06", "close": 24.05, "volume": 1651228.0}, {"date": "2023-12-07", "close": 24.39, "volume": 1707203.0}, {"date": "2023-12-08", "close": 24.33, "volume": 1849022.0}, {"date": "2023-12-11", "close": 24.52, "volume": 1633836.0}, {"date": "2023-12-12", "close": 24.77, "volume": 1912344.0}, {"date": "2023-12-13", "close": 26.07, "volume": 4579173.0}, {"date": "2023-12-14", "close": 27.16, "volume": 3569049.0}, {"date": "2023-12-15", "close": 27.82, "volume": 6325136.0}, {"date": "2023-12-18", "close": 27.3, "volume": 2026355.0}, {"date": "2023-12-19", "close": 27.83, "volume": 1819768.0}, {"date": "2023-12-20", "close": 27.02, "volume": 2265428.0}, {"date": "2023-12-21", "close": 27.48, "volume": 1573456.0}, {"date": "2023-12-22", "close": 27.23, "volume": 1575664.0}, {"date": "2023-12-26", "close": 27.3, "volume": 1464790.0}, {"date": "2023-12-27", "close": 27.19, "volume": 1318000.0}, {"date": "2023-12-28", "close": 27.3, "volume": 1040868.0}, {"date": "2023-12-29", "close": 26.97, "volume": 1511444.0}, {"date": "2024-01-02", "close": 27.32, "volume": 1965232.0}, {"date": "2024-01-03", "close": 26.41, "volume": 3220079.0}, {"date": "2024-01-04", "close": 26.85, "volume": 2346898.0}, {"date": "2024-01-05", "close": 28.14, "volume": 3531101.0}, {"date": "2024-01-08", "close": 28.54, "volume": 2259290.0}, {"date": "2024-01-09", "close": 27.63, "volume": 1934657.0}, {"date": "2024-01-10", "close": 28.25, "volume": 2063271.0}, {"date": "2024-01-11", "close": 27.75, "volume": 1946078.0}, {"date": "2024-01-12", "close": 27.78, "volume": 1621398.0}, {"date": "2024-01-16", "close": 27.11, "volume": 1776307.0}, {"date": "2024-01-17", "close": 26.85, "volume": 1673108.0}, {"date": "2024-01-18", "close": 26.97, "volume": 1677659.0}, {"date": "2024-01-19", "close": 27.5, "volume": 1261544.0}, {"date": "2024-01-22", "close": 28.06, "volume": 2453819.0}, {"date": "2024-01-23", "close": 28.04, "volume": 1644768.0}, {"date": "2024-01-24", "close": 27.85, "volume": 1414888.0}, {"date": "2024-01-25", "close": 28.18, "volume": 1209968.0}, {"date": "2024-01-26", "close": 28.39, "volume": 1147807.0}, {"date": "2024-01-29", "close": 28.35, "volume": 1258179.0}, {"date": "2024-01-30", "close": 28.55, "volume": 1633179.0}, {"date": "2024-01-31", "close": 27.45, "volume": 2232155.0}, {"date": "2024-02-01", "close": 26.54, "volume": 2881609.0}, {"date": "2024-02-02", "close": 26.69, "volume": 1659785.0}, {"date": "2024-02-05", "close": 26.6, "volume": 1561543.0}, {"date": "2024-02-06", "close": 26.82, "volume": 1321490.0}, {"date": "2024-02-07", "close": 27.08, "volume": 1965951.0}, {"date": "2024-02-08", "close": 26.41, "volume": 3118866.0}, {"date": "2024-02-09", "close": 25.64, "volume": 2624356.0}, {"date": "2024-02-12", "close": 27.35, "volume": 2295633.0}, {"date": "2024-02-13", "close": 26.83, "volume": 2503502.0}, {"date": "2024-02-14", "close": 27.24, "volume": 1418696.0}, {"date": "2024-02-15", "close": 27.96, "volume": 1773326.0}, {"date": "2024-02-16", "close": 27.35, "volume": 1659193.0}, {"date": "2024-02-20", "close": 27.16, "volume": 1361061.0}, {"date": "2024-02-21", "close": 26.98, "volume": 1404202.0}, {"date": "2024-02-22", "close": 27.05, "volume": 1382293.0}, {"date": "2024-02-23", "close": 27.34, "volume": 1633730.0}, {"date": "2024-02-26", "close": 26.9, "volume": 1535372.0}, {"date": "2024-02-27", "close": 27.69, "volume": 2035038.0}, {"date": "2024-02-28", "close": 27.24, "volume": 1606310.0}, {"date": "2024-02-29", "close": 27.54, "volume": 1539387.0}, {"date": "2024-03-01", "close": 27.7, "volume": 1685384.0}, {"date": "2024-03-04", "close": 25.92, "volume": 3649809.0}, {"date": "2024-03-05", "close": 26.34, "volume": 2155214.0}, {"date": "2024-03-06", "close": 26.8, "volume": 1354694.0}, {"date": "2024-03-07", "close": 26.91, "volume": 1429692.0}, {"date": "2024-03-08", "close": 27.07, "volume": 1189053.0}, {"date": "2024-03-11", "close": 27.19, "volume": 1259937.0}, {"date": "2024-03-12", "close": 26.77, "volume": 1765123.0}, {"date": "2024-03-13", "close": 27.34, "volume": 2048074.0}, {"date": "2024-03-14", "close": 26.81, "volume": 1802890.0}, {"date": "2024-03-15", "close": 27.09, "volume": 4863741.0}, {"date": "2024-03-18", "close": 27.17, "volume": 1503516.0}, {"date": "2024-03-19", "close": 27.31, "volume": 1531410.0}, {"date": "2024-03-20", "close": 28.17, "volume": 1709287.0}, {"date": "2024-03-21", "close": 30.01, "volume": 3714445.0}, {"date": "2024-03-22", "close": 29.47, "volume": 2115231.0}, {"date": "2024-03-25", "close": 29.88, "volume": 1639096.0}, {"date": "2024-03-26", "close": 30.45, "volume": 2049396.0}, {"date": "2024-03-27", "close": 32.08, "volume": 2919701.0}, {"date": "2024-03-28", "close": 31.93, "volume": 2496516.0}, {"date": "2024-04-01", "close": 31.6, "volume": 1482758.0}, {"date": "2024-04-02", "close": 31.08, "volume": 2078769.0}, {"date": "2024-04-03", "close": 31.63, "volume": 2309698.0}, {"date": "2024-04-04", "close": 30.72, "volume": 1731112.0}, {"date": "2024-04-05", "close": 30.73, "volume": 1481336.0}, {"date": "2024-04-08", "close": 30.89, "volume": 1267330.0}, {"date": "2024-04-09", "close": 29.84, "volume": 1402366.0}, {"date": "2024-04-10", "close": 29.31, "volume": 1581349.0}, {"date": "2024-04-11", "close": 29.01, "volume": 1742280.0}, {"date": "2024-04-12", "close": 28.28, "volume": 1705367.0}, {"date": "2024-04-15", "close": 27.88, "volume": 1508581.0}, {"date": "2024-04-16", "close": 27.3, "volume": 1564345.0}, {"date": "2024-04-17", "close": 26.85, "volume": 1557570.0}, {"date": "2024-04-18", "close": 27.23, "volume": 1849492.0}, {"date": "2024-04-19", "close": 27.65, "volume": 1832917.0}, {"date": "2024-04-22", "close": 28.26, "volume": 1612417.0}, {"date": "2024-04-23", "close": 28.73, "volume": 1053591.0}, {"date": "2024-04-24", "close": 28.65, "volume": 908997.0}, {"date": "2024-04-25", "close": 27.96, "volume": 1286601.0}, {"date": "2024-04-26", "close": 27.81, "volume": 1515729.0}, {"date": "2024-04-29", "close": 28.01, "volume": 1762240.0}, {"date": "2024-04-30", "close": 27.27, "volume": 1839237.0}, {"date": "2024-05-01", "close": 27.69, "volume": 2526732.0}, {"date": "2024-05-02", "close": 26.93, "volume": 4079915.0}, {"date": "2024-05-03", "close": 28.1, "volume": 1940141.0}, {"date": "2024-05-06", "close": 28.97, "volume": 2106133.0}, {"date": "2024-05-07", "close": 29.14, "volume": 1831017.0}, {"date": "2024-05-08", "close": 29.29, "volume": 1593110.0}, {"date": "2024-05-09", "close": 29.25, "volume": 1162703.0}, {"date": "2024-05-10", "close": 29.31, "volume": 971016.0}, {"date": "2024-05-13", "close": 29.52, "volume": 1257074.0}, {"date": "2024-05-14", "close": 29.75, "volume": 1125737.0}, {"date": "2024-05-15", "close": 29.97, "volume": 1120208.0}, {"date": "2024-05-16", "close": 30.06, "volume": 1162776.0}, {"date": "2024-05-17", "close": 30.26, "volume": 1067232.0}, {"date": "2024-05-20", "close": 30.04, "volume": 1561365.0}, {"date": "2024-05-21", "close": 30.67, "volume": 1361416.0}, {"date": "2024-05-22", "close": 31.85, "volume": 2067968.0}, {"date": "2024-05-23", "close": 31.65, "volume": 1582029.0}, {"date": "2024-05-24", "close": 32.66, "volume": 1849896.0}, {"date": "2024-05-28", "close": 32.23, "volume": 1782318.0}, {"date": "2024-05-29", "close": 32.39, "volume": 1388088.0}, {"date": "2024-05-30", "close": 32.57, "volume": 1556471.0}, {"date": "2024-05-31", "close": 32.99, "volume": 1434035.0}, {"date": "2024-06-03", "close": 33.31, "volume": 1613955.0}, {"date": "2024-06-04", "close": 32.37, "volume": 2583001.0}, {"date": "2024-06-05", "close": 32.82, "volume": 1959107.0}, {"date": "2024-06-06", "close": 32.37, "volume": 2185063.0}, {"date": "2024-06-07", "close": 32.43, "volume": 1145671.0}, {"date": "2024-06-10", "close": 32.25, "volume": 1053688.0}, {"date": "2024-06-11", "close": 31.24, "volume": 1445998.0}, {"date": "2024-06-12", "close": 31.6, "volume": 1228726.0}, {"date": "2024-06-13", "close": 31.05, "volume": 1192621.0}, {"date": "2024-06-14", "close": 30.44, "volume": 1016269.0}, {"date": "2024-06-17", "close": 30.8, "volume": 961120.0}, {"date": "2024-06-18", "close": 31.31, "volume": 1073944.0}, {"date": "2024-06-20", "close": 31.89, "volume": 2035057.0}, {"date": "2024-06-21", "close": 31.97, "volume": 3169632.0}, {"date": "2024-06-24", "close": 32.28, "volume": 1221062.0}, {"date": "2024-06-25", "close": 31.94, "volume": 985917.0}, {"date": "2024-06-26", "close": 31.44, "volume": 1069957.0}, {"date": "2024-06-27", "close": 31.24, "volume": 1234610.0}, {"date": "2024-06-28", "close": 31.1, "volume": 3224430.0}, {"date": "2024-07-01", "close": 31.32, "volume": 1196272.0}, {"date": "2024-07-02", "close": 31.38, "volume": 1412070.0}, {"date": "2024-07-03", "close": 31.49, "volume": 740733.0}, {"date": "2024-07-05", "close": 30.87, "volume": 974520.0}, {"date": "2024-07-08", "close": 30.75, "volume": 1155667.0}, {"date": "2024-07-09", "close": 30.79, "volume": 1380430.0}, {"date": "2024-07-10", "close": 31.48, "volume": 1759748.0}, {"date": "2024-07-11", "close": 31.95, "volume": 2165985.0}, {"date": "2024-07-12", "close": 32.19, "volume": 1540058.0}, {"date": "2024-07-15", "close": 32.81, "volume": 1218639.0}, {"date": "2024-07-16", "close": 32.8, "volume": 1213457.0}, {"date": "2024-07-17", "close": 32.78, "volume": 946812.0}, {"date": "2024-07-18", "close": 32.19, "volume": 904361.0}, {"date": "2024-07-19", "close": 31.91, "volume": 1058247.0}, {"date": "2024-07-22", "close": 32.31, "volume": 886139.0}, {"date": "2024-07-23", "close": 32.64, "volume": 817151.0}, {"date": "2024-07-24", "close": 31.93, "volume": 782549.0}, {"date": "2024-07-25", "close": 32.48, "volume": 1055542.0}, {"date": "2024-07-26", "close": 32.95, "volume": 781382.0}, {"date": "2024-07-29", "close": 33.09, "volume": 1191600.0}, {"date": "2024-07-30", "close": 33.58, "volume": 1521845.0}, {"date": "2024-07-31", "close": 33.3, "volume": 1448594.0}, {"date": "2024-08-01", "close": 34.05, "volume": 3478976.0}, {"date": "2024-08-02", "close": 30.02, "volume": 4210155.0}, {"date": "2024-08-05", "close": 29.13, "volume": 2689821.0}, {"date": "2024-08-06", "close": 29.43, "volume": 2466700.0}, {"date": "2024-08-07", "close": 28.9, "volume": 1787829.0}, {"date": "2024-08-08", "close": 29.15, "volume": 1286476.0}, {"date": "2024-08-09", "close": 29.59, "volume": 967711.0}, {"date": "2024-08-12", "close": 29.17, "volume": 891214.0}, {"date": "2024-08-13", "close": 29.43, "volume": 1254916.0}, {"date": "2024-08-14", "close": 29.56, "volume": 1319086.0}, {"date": "2024-08-15", "close": 30.67, "volume": 1334059.0}, {"date": "2024-08-16", "close": 31.35, "volume": 1141399.0}, {"date": "2024-08-19", "close": 31.23, "volume": 1088647.0}, {"date": "2024-08-20", "close": 30.73, "volume": 984644.0}, {"date": "2024-08-21", "close": 31.03, "volume": 959460.0}, {"date": "2024-08-22", "close": 31.01, "volume": 789442.0}, {"date": "2024-08-23", "close": 31.62, "volume": 872986.0}, {"date": "2024-08-26", "close": 32.11, "volume": 838947.0}, {"date": "2024-08-27", "close": 32.09, "volume": 926071.0}, {"date": "2024-08-28", "close": 32.09, "volume": 752568.0}, {"date": "2024-08-29", "close": 32.15, "volume": 934201.0}, {"date": "2024-08-30", "close": 32.1, "volume": 1425065.0}, {"date": "2024-09-03", "close": 31.69, "volume": 1222685.0}, {"date": "2024-09-04", "close": 31.47, "volume": 1089653.0}, {"date": "2024-09-05", "close": 31.21, "volume": 784376.0}, {"date": "2024-09-06", "close": 29.45, "volume": 2222183.0}, {"date": "2024-09-09", "close": 29.14, "volume": 2851117.0}, {"date": "2024-09-10", "close": 28.87, "volume": 1821340.0}, {"date": "2024-09-11", "close": 28.71, "volume": 1651221.0}, {"date": "2024-09-12", "close": 29.3, "volume": 1216974.0}, {"date": "2024-09-13", "close": 29.45, "volume": 1411047.0}, {"date": "2024-09-16", "close": 29.65, "volume": 1524774.0}, {"date": "2024-09-17", "close": 29.96, "volume": 1721201.0}, {"date": "2024-09-18", "close": 30.32, "volume": 1814696.0}, {"date": "2024-09-19", "close": 31.91, "volume": 1942266.0}, {"date": "2024-09-20", "close": 31.93, "volume": 3248082.0}, {"date": "2024-09-23", "close": 32.02, "volume": 1158436.0}, {"date": "2024-09-24", "close": 31.29, "volume": 1352302.0}, {"date": "2024-09-25", "close": 30.83, "volume": 1629720.0}, {"date": "2024-09-26", "close": 31.41, "volume": 2470491.0}, {"date": "2024-09-27", "close": 31.42, "volume": 1112468.0}, {"date": "2024-09-30", "close": 31.51, "volume": 1142852.0}, {"date": "2024-10-01", "close": 30.9, "volume": 1513774.0}, {"date": "2024-10-02", "close": 30.61, "volume": 2506568.0}, {"date": "2024-10-03", "close": 30.46, "volume": 1076202.0}, {"date": "2024-10-04", "close": 31.84, "volume": 1229182.0}, {"date": "2024-10-07", "close": 31.12, "volume": 1311695.0}, {"date": "2024-10-08", "close": 31.38, "volume": 1275091.0}, {"date": "2024-10-09", "close": 31.89, "volume": 1364783.0}, {"date": "2024-10-10", "close": 31.44, "volume": 1326975.0}, {"date": "2024-10-11", "close": 32.43, "volume": 1574470.0}, {"date": "2024-10-14", "close": 32.91, "volume": 1215267.0}, {"date": "2024-10-15", "close": 33.62, "volume": 1892074.0}, {"date": "2024-10-16", "close": 33.62, "volume": 1200208.0}, {"date": "2024-10-17", "close": 33.62, "volume": 910714.0}, {"date": "2024-10-18", "close": 33.49, "volume": 1167171.0}, {"date": "2024-10-21", "close": 32.82, "volume": 1243564.0}, {"date": "2024-10-22", "close": 33.02, "volume": 1056402.0}, {"date": "2024-10-23", "close": 32.59, "volume": 1199530.0}, {"date": "2024-10-24", "close": 32.77, "volume": 813394.0}, {"date": "2024-10-25", "close": 32.02, "volume": 1328258.0}, {"date": "2024-10-28", "close": 32.66, "volume": 1289264.0}, {"date": "2024-10-29", "close": 32.77, "volume": 1413621.0}, {"date": "2024-10-30", "close": 33.59, "volume": 1570825.0}, {"date": "2024-10-31", "close": 34.75, "volume": 2521982.0}, {"date": "2024-11-01", "close": 33.52, "volume": 2500353.0}, {"date": "2024-11-04", "close": 32.91, "volume": 2189963.0}, {"date": "2024-11-05", "close": 32.78, "volume": 1746190.0}, {"date": "2024-11-06", "close": 36.84, "volume": 3643821.0}, {"date": "2024-11-07", "close": 35.26, "volume": 2339234.0}, {"date": "2024-11-08", "close": 34.86, "volume": 1580307.0}, {"date": "2024-11-11", "close": 35.93, "volume": 1380793.0}, {"date": "2024-11-12", "close": 36.14, "volume": 1164207.0}, {"date": "2024-11-13", "close": 35.03, "volume": 1325567.0}, {"date": "2024-11-14", "close": 34.94, "volume": 1062781.0}, {"date": "2024-11-15", "close": 35.35, "volume": 1087084.0}, {"date": "2024-11-18", "close": 35.01, "volume": 876851.0}, {"date": "2024-11-19", "close": 34.14, "volume": 1016167.0}, {"date": "2024-11-20", "close": 34.27, "volume": 629848.0}, {"date": "2024-11-21", "close": 34.82, "volume": 1152112.0}, {"date": "2024-11-22", "close": 35.34, "volume": 915711.0}, {"date": "2024-11-25", "close": 35.71, "volume": 1134870.0}, {"date": "2024-11-26", "close": 35.36, "volume": 713338.0}, {"date": "2024-11-27", "close": 35.45, "volume": 1267371.0}, {"date": "2024-11-29", "close": 35.54, "volume": 455149.0}, {"date": "2024-12-02", "close": 35.23, "volume": 894134.0}, {"date": "2024-12-03", "close": 34.91, "volume": 1096778.0}, {"date": "2024-12-04", "close": 34.92, "volume": 992869.0}, {"date": "2024-12-05", "close": 34.85, "volume": 881762.0}, {"date": "2024-12-06", "close": 34.31, "volume": 1305565.0}, {"date": "2024-12-09", "close": 33.73, "volume": 1426318.0}, {"date": "2024-12-10", "close": 32.87, "volume": 1633037.0}, {"date": "2024-12-11", "close": 32.91, "volume": 1314291.0}, {"date": "2024-12-12", "close": 32.81, "volume": 826895.0}, {"date": "2024-12-13", "close": 32.95, "volume": 933839.0}, {"date": "2024-12-16", "close": 33.05, "volume": 955728.0}, {"date": "2024-12-17", "close": 32.46, "volume": 968185.0}, {"date": "2024-12-18", "close": 30.55, "volume": 1910633.0}, {"date": "2024-12-19", "close": 30.7, "volume": 1816690.0}, {"date": "2024-12-20", "close": 31.0, "volume": 3696558.0}, {"date": "2024-12-23", "close": 31.3, "volume": 819921.0}, {"date": "2024-12-24", "close": 31.74, "volume": 520431.0}, {"date": "2024-12-26", "close": 32.12, "volume": 803165.0}, {"date": "2024-12-27", "close": 31.83, "volume": 859321.0}, {"date": "2024-12-30", "close": 31.51, "volume": 799808.0}, {"date": "2024-12-31", "close": 31.71, "volume": 1133327.0}, {"date": "2025-01-02", "close": 31.84, "volume": 1513686.0}, {"date": "2025-01-03", "close": 32.37, "volume": 1157493.0}, {"date": "2025-01-06", "close": 32.01, "volume": 2279821.0}, {"date": "2025-01-07", "close": 31.78, "volume": 1378381.0}, {"date": "2025-01-08", "close": 31.41, "volume": 1349418.0}, {"date": "2025-01-10", "close": 30.06, "volume": 1602046.0}, {"date": "2025-01-13", "close": 30.76, "volume": 1280312.0}, {"date": "2025-01-14", "close": 31.49, "volume": 1178701.0}, {"date": "2025-01-15", "close": 32.64, "volume": 1590598.0}, {"date": "2025-01-16", "close": 32.69, "volume": 1059899.0}, {"date": "2025-01-17", "close": 33.13, "volume": 1263147.0}, {"date": "2025-01-21", "close": 33.27, "volume": 953290.0}, {"date": "2025-01-22", "close": 33.06, "volume": 1226356.0}, {"date": "2025-01-23", "close": 33.49, "volume": 1053372.0}, {"date": "2025-01-24", "close": 33.25, "volume": 1187628.0}, {"date": "2025-01-27", "close": 33.9, "volume": 1098481.0}, {"date": "2025-01-28", "close": 34.09, "volume": 1800540.0}, {"date": "2025-01-29", "close": 35.32, "volume": 2002862.0}, {"date": "2025-01-30", "close": 35.36, "volume": 1544361.0}, {"date": "2025-01-31", "close": 35.16, "volume": 1525403.0}, {"date": "2025-02-03", "close": 33.91, "volume": 1182301.0}, {"date": "2025-02-04", "close": 33.69, "volume": 1107429.0}, {"date": "2025-02-05", "close": 33.77, "volume": 2099411.0}, {"date": "2025-02-06", "close": 35.77, "volume": 2906221.0}, {"date": "2025-02-07", "close": 37.04, "volume": 2451824.0}, {"date": "2025-02-10", "close": 37.93, "volume": 2418640.0}, {"date": "2025-02-11", "close": 38.38, "volume": 2224913.0}, {"date": "2025-02-12", "close": 38.93, "volume": 1720523.0}, {"date": "2025-02-13", "close": 39.23, "volume": 1325087.0}, {"date": "2025-02-14", "close": 39.09, "volume": 1802397.0}, {"date": "2025-02-18", "close": 38.95, "volume": 2296620.0}, {"date": "2025-02-19", "close": 39.07, "volume": 1818498.0}, {"date": "2025-02-20", "close": 38.77, "volume": 1697811.0}, {"date": "2025-02-21", "close": 37.55, "volume": 1659973.0}, {"date": "2025-02-24", "close": 37.39, "volume": 1978504.0}, {"date": "2025-02-25", "close": 37.33, "volume": 1664537.0}, {"date": "2025-02-26", "close": 37.38, "volume": 973566.0}, {"date": "2025-02-27", "close": 37.97, "volume": 1122695.0}, {"date": "2025-02-28", "close": 39.0, "volume": 1609457.0}, {"date": "2025-03-03", "close": 37.92, "volume": 1805861.0}, {"date": "2025-03-04", "close": 35.88, "volume": 2453914.0}, {"date": "2025-03-05", "close": 36.46, "volume": 2198990.0}, {"date": "2025-03-06", "close": 35.81, "volume": 1487183.0}, {"date": "2025-03-07", "close": 35.6, "volume": 1645423.0}, {"date": "2025-03-10", "close": 34.16, "volume": 2968432.0}, {"date": "2025-03-11", "close": 34.81, "volume": 2553343.0}, {"date": "2025-03-12", "close": 35.13, "volume": 1728624.0}, {"date": "2025-03-13", "close": 34.46, "volume": 1646682.0}, {"date": "2025-03-14", "close": 36.09, "volume": 1544169.0}, {"date": "2025-03-17", "close": 37.04, "volume": 2007961.0}, {"date": "2025-03-18", "close": 36.56, "volume": 1424826.0}, {"date": "2025-03-19", "close": 37.02, "volume": 1241663.0}, {"date": "2025-03-20", "close": 36.68, "volume": 2204557.0}, {"date": "2025-03-21", "close": 35.91, "volume": 10519550.0}, {"date": "2025-03-24", "close": 37.35, "volume": 2196111.0}, {"date": "2025-03-25", "close": 37.69, "volume": 1687599.0}, {"date": "2025-03-26", "close": 37.4, "volume": 1318251.0}, {"date": "2025-03-27", "close": 36.78, "volume": 1444658.0}, {"date": "2025-03-28", "close": 35.68, "volume": 1566430.0}, {"date": "2025-03-31", "close": 35.91, "volume": 1928832.0}, {"date": "2025-04-01", "close": 36.01, "volume": 2281122.0}, {"date": "2025-04-02", "close": 37.27, "volume": 1806382.0}, {"date": "2025-04-03", "close": 33.34, "volume": 3830931.0}, {"date": "2025-04-04", "close": 29.97, "volume": 3648149.0}, {"date": "2025-04-07", "close": 29.89, "volume": 3477388.0}, {"date": "2025-04-08", "close": 28.95, "volume": 2656902.0}, {"date": "2025-04-09", "close": 33.01, "volume": 5765989.0}, {"date": "2025-04-10", "close": 29.78, "volume": 3452778.0}, {"date": "2025-04-11", "close": 29.5, "volume": 3064683.0}, {"date": "2025-04-14", "close": 29.98, "volume": 3000278.0}, {"date": "2025-04-15", "close": 30.24, "volume": 2242043.0}, {"date": "2025-04-16", "close": 30.03, "volume": 2001395.0}, {"date": "2025-04-17", "close": 30.27, "volume": 1555920.0}, {"date": "2025-04-21", "close": 29.31, "volume": 2173108.0}, {"date": "2025-04-22", "close": 30.33, "volume": 1336343.0}, {"date": "2025-04-23", "close": 30.85, "volume": 1467242.0}, {"date": "2025-04-24", "close": 31.91, "volume": 1653066.0}, {"date": "2025-04-25", "close": 31.73, "volume": 1122612.0}, {"date": "2025-04-28", "close": 32.05, "volume": 1470540.0}, {"date": "2025-04-29", "close": 32.59, "volume": 2018108.0}, {"date": "2025-04-30", "close": 31.87, "volume": 2001815.0}, {"date": "2025-05-01", "close": 31.97, "volume": 1738874.0}, {"date": "2025-05-02", "close": 33.13, "volume": 2273211.0}, {"date": "2025-05-05", "close": 32.93, "volume": 1592970.0}, {"date": "2025-05-06", "close": 32.98, "volume": 2269831.0}, {"date": "2025-05-07", "close": 33.99, "volume": 4092705.0}, {"date": "2025-05-08", "close": 33.37, "volume": 2673318.0}, {"date": "2025-05-09", "close": 33.35, "volume": 1465709.0}, {"date": "2025-05-12", "close": 35.0, "volume": 1977562.0}, {"date": "2025-05-13", "close": 35.49, "volume": 2265283.0}, {"date": "2025-05-14", "close": 34.49, "volume": 1978751.0}, {"date": "2025-05-15", "close": 34.1, "volume": 1810215.0}, {"date": "2025-05-16", "close": 34.42, "volume": 1554061.0}, {"date": "2025-05-19", "close": 34.28, "volume": 1453306.0}, {"date": "2025-05-20", "close": 33.94, "volume": 999641.0}, {"date": "2025-05-21", "close": 32.62, "volume": 1605874.0}, {"date": "2025-05-22", "close": 32.67, "volume": 1477292.0}, {"date": "2025-05-23", "close": 32.38, "volume": 1286484.0}, {"date": "2025-05-27", "close": 33.54, "volume": 1751743.0}, {"date": "2025-05-28", "close": 32.89, "volume": 1159301.0}, {"date": "2025-05-29", "close": 33.28, "volume": 1497036.0}, {"date": "2025-05-30", "close": 33.14, "volume": 1556123.0}, {"date": "2025-06-02", "close": 32.89, "volume": 1207920.0}, {"date": "2025-06-03", "close": 33.23, "volume": 2092160.0}, {"date": "2025-06-04", "close": 32.68, "volume": 1502974.0}, {"date": "2025-06-05", "close": 32.81, "volume": 1079729.0}, {"date": "2025-06-06", "close": 33.41, "volume": 1091608.0}, {"date": "2025-06-09", "close": 33.45, "volume": 1099363.0}, {"date": "2025-06-10", "close": 33.32, "volume": 1026281.0}, {"date": "2025-06-11", "close": 33.06, "volume": 1155075.0}, {"date": "2025-06-12", "close": 33.13, "volume": 953347.0}, {"date": "2025-06-13", "close": 32.47, "volume": 1180161.0}, {"date": "2025-06-16", "close": 33.1, "volume": 1584905.0}, {"date": "2025-06-17", "close": 32.86, "volume": 2577464.0}, {"date": "2025-06-18", "close": 33.17, "volume": 2339339.0}, {"date": "2025-06-20", "close": 33.01, "volume": 2657350.0}, {"date": "2025-06-23", "close": 32.82, "volume": 2467822.0}, {"date": "2025-06-24", "close": 33.15, "volume": 2446750.0}, {"date": "2025-06-25", "close": 32.93, "volume": 2025389.0}, {"date": "2025-06-26", "close": 34.52, "volume": 2377888.0}, {"date": "2025-06-27", "close": 34.57, "volume": 3148873.0}, {"date": "2025-06-30", "close": 34.6, "volume": 2136639.0}, {"date": "2025-07-01", "close": 34.87, "volume": 1838918.0}, {"date": "2025-07-02", "close": 34.97, "volume": 1935473.0}, {"date": "2025-07-03", "close": 34.77, "volume": 1306497.0}, {"date": "2025-07-07", "close": 34.28, "volume": 2119745.0}, {"date": "2025-07-08", "close": 34.98, "volume": 2805384.0}, {"date": "2025-07-09", "close": 34.42, "volume": 1996776.0}, {"date": "2025-07-10", "close": 34.25, "volume": 2015048.0}, {"date": "2025-07-11", "close": 34.07, "volume": 1463403.0}, {"date": "2025-07-14", "close": 34.69, "volume": 1580096.0}, {"date": "2025-07-15", "close": 33.37, "volume": 2166335.0}, {"date": "2025-07-16", "close": 33.65, "volume": 2309334.0}, {"date": "2025-07-17", "close": 34.48, "volume": 1932960.0}, {"date": "2025-07-18", "close": 34.55, "volume": 1589312.0}, {"date": "2025-07-21", "close": 34.12, "volume": 1886176.0}, {"date": "2025-07-22", "close": 34.5, "volume": 1511473.0}, {"date": "2025-07-23", "close": 35.26, "volume": 1497208.0}, {"date": "2025-07-24", "close": 34.72, "volume": 1216541.0}, {"date": "2025-07-25", "close": 34.83, "volume": 1154290.0}, {"date": "2025-07-28", "close": 35.07, "volume": 1603210.0}, {"date": "2025-07-29", "close": 35.04, "volume": 2830838.0}, {"date": "2025-07-30", "close": 34.2, "volume": 3254104.0}, {"date": "2025-07-31", "close": 38.11, "volume": 6386323.0}, {"date": "2025-08-01", "close": 36.87, "volume": 3188487.0}, {"date": "2025-08-04", "close": 37.92, "volume": 2454743.0}, {"date": "2025-08-05", "close": 38.78, "volume": 2568489.0}, {"date": "2025-08-06", "close": 39.44, "volume": 2782042.0}, {"date": "2025-08-07", "close": 38.26, "volume": 1880941.0}, {"date": "2025-08-08", "close": 38.16, "volume": 2578951.0}, {"date": "2025-08-11", "close": 38.22, "volume": 1853133.0}, {"date": "2025-08-12", "close": 39.7, "volume": 1709442.0}, {"date": "2025-08-13", "close": 40.61, "volume": 2014806.0}, {"date": "2025-08-14", "close": 40.98, "volume": 1740073.0}, {"date": "2025-08-15", "close": 40.57, "volume": 1620939.0}, {"date": "2025-08-18", "close": 40.19, "volume": 1515594.0}, {"date": "2025-08-19", "close": 40.58, "volume": 1422092.0}, {"date": "2025-08-20", "close": 40.88, "volume": 1299641.0}, {"date": "2025-08-21", "close": 40.65, "volume": 1023739.0}, {"date": "2025-08-22", "close": 41.94, "volume": 1868724.0}, {"date": "2025-08-25", "close": 41.9, "volume": 1446721.0}, {"date": "2025-08-26", "close": 42.61, "volume": 1459862.0}, {"date": "2025-08-27", "close": 42.43, "volume": 1596505.0}, {"date": "2025-08-28", "close": 42.77, "volume": 1330510.0}, {"date": "2025-08-29", "close": 42.93, "volume": 1414952.0}, {"date": "2025-09-02", "close": 42.67, "volume": 1478181.0}, {"date": "2025-09-03", "close": 43.29, "volume": 2499346.0}, {"date": "2025-09-04", "close": 43.22, "volume": 1293655.0}, {"date": "2025-09-05", "close": 42.11, "volume": 1700304.0}, {"date": "2025-09-08", "close": 41.68, "volume": 3395412.0}, {"date": "2025-09-09", "close": 41.57, "volume": 1977411.0}, {"date": "2025-09-10", "close": 41.55, "volume": 1494827.0}, {"date": "2025-09-11", "close": 42.15, "volume": 1731425.0}, {"date": "2025-09-12", "close": 42.15, "volume": 1399618.0}, {"date": "2025-09-15", "close": 41.25, "volume": 1531373.0}, {"date": "2025-09-16", "close": 39.44, "volume": 3031919.0}, {"date": "2025-09-17", "close": 39.36, "volume": 2445120.0}, {"date": "2025-09-18", "close": 39.8, "volume": 2090877.0}, {"date": "2025-09-19", "close": 41.26, "volume": 5562094.0}, {"date": "2025-09-22", "close": 41.03, "volume": 2013600.0}, {"date": "2025-09-23", "close": 40.55, "volume": 2657954.0}, {"date": "2025-09-24", "close": 40.76, "volume": 1100300.0}, {"date": "2025-09-25", "close": 40.19, "volume": 1282049.0}, {"date": "2025-09-26", "close": 40.67, "volume": 1309331.0}, {"date": "2025-09-29", "close": 40.46, "volume": 1879746.0}, {"date": "2025-09-30", "close": 40.33, "volume": 1302127.0}, {"date": "2025-10-01", "close": 40.11, "volume": 1476652.0}, {"date": "2025-10-02", "close": 40.35, "volume": 1277354.0}, {"date": "2025-10-03", "close": 41.09, "volume": 1689799.0}, {"date": "2025-10-06", "close": 40.25, "volume": 1840549.0}, {"date": "2025-10-07", "close": 40.06, "volume": 1331306.0}, {"date": "2025-10-08", "close": 39.88, "volume": 1391258.0}, {"date": "2025-10-09", "close": 39.91, "volume": 1119706.0}, {"date": "2025-10-10", "close": 38.04, "volume": 1489461.0}, {"date": "2025-10-13", "close": 39.24, "volume": 1280787.0}, {"date": "2025-10-14", "close": 40.25, "volume": 1026872.0}, {"date": "2025-10-15", "close": 39.53, "volume": 1190372.0}, {"date": "2025-10-16", "close": 38.04, "volume": 1837946.0}, {"date": "2025-10-17", "close": 38.54, "volume": 1120943.0}, {"date": "2025-10-20", "close": 39.0, "volume": 997422.0}, {"date": "2025-10-21", "close": 39.72, "volume": 1105582.0}, {"date": "2025-10-22", "close": 39.42, "volume": 1209814.0}, {"date": "2025-10-23", "close": 39.35, "volume": 893638.0}, {"date": "2025-10-24", "close": 39.93, "volume": 834933.0}, {"date": "2025-10-27", "close": 40.32, "volume": 1226747.0}, {"date": "2025-10-28", "close": 40.12, "volume": 1329393.0}, {"date": "2025-10-29", "close": 40.03, "volume": 1425616.0}, {"date": "2025-10-30", "close": 40.69, "volume": 2539758.0}, {"date": "2025-10-31", "close": 42.0, "volume": 2335276.0}, {"date": "2025-11-03", "close": 40.6, "volume": 2417293.0}, {"date": "2025-11-04", "close": 40.33, "volume": 1679203.0}, {"date": "2025-11-05", "close": 40.79, "volume": 1882341.0}, {"date": "2025-11-06", "close": 40.84, "volume": 1926384.0}, {"date": "2025-11-07", "close": 41.15, "volume": 1504415.0}, {"date": "2025-11-10", "close": 41.07, "volume": 1503468.0}, {"date": "2025-11-11", "close": 41.22, "volume": 1537539.0}, {"date": "2025-11-12", "close": 41.81, "volume": 1528130.0}, {"date": "2025-11-13", "close": 41.08, "volume": 1244815.0}, {"date": "2025-11-14", "close": 41.04, "volume": 1272583.0}, {"date": "2025-11-17", "close": 39.37, "volume": 1503675.0}, {"date": "2025-11-18", "close": 39.56, "volume": 1298133.0}, {"date": "2025-11-19", "close": 39.91, "volume": 982576.0}, {"date": "2025-11-20", "close": 39.38, "volume": 1564510.0}, {"date": "2025-11-21", "close": 39.93, "volume": 1534805.0}, {"date": "2025-11-24", "close": 40.34, "volume": 1234123.0}, {"date": "2025-11-25", "close": 41.01, "volume": 2335850.0}, {"date": "2025-11-26", "close": 41.35, "volume": 2300360.0}, {"date": "2025-11-28", "close": 41.14, "volume": 518336.0}, {"date": "2025-12-01", "close": 40.84, "volume": 1352848.0}, {"date": "2025-12-02", "close": 40.94, "volume": 1329507.0}, {"date": "2025-12-03", "close": 41.92, "volume": 1556897.0}, {"date": "2025-12-04", "close": 42.54, "volume": 1922577.0}, {"date": "2025-12-05", "close": 42.74, "volume": 1636782.0}, {"date": "2025-12-08", "close": 42.99, "volume": 1542825.0}, {"date": "2025-12-09", "close": 43.13, "volume": 1590924.0}, {"date": "2025-12-10", "close": 45.02, "volume": 3183882.0}, {"date": "2025-12-11", "close": 46.26, "volume": 1938711.0}, {"date": "2025-12-12", "close": 45.06, "volume": 1333799.0}, {"date": "2025-12-15", "close": 45.2, "volume": 1621266.0}, {"date": "2025-12-16", "close": 45.3, "volume": 1963158.0}, {"date": "2025-12-17", "close": 45.27, "volume": 1705776.0}, {"date": "2025-12-18", "close": 45.85, "volume": 1618764.0}, {"date": "2025-12-19", "close": 46.21, "volume": 2534547.0}, {"date": "2025-12-22", "close": 46.14, "volume": 1406986.0}, {"date": "2025-12-23", "close": 45.77, "volume": 946988.0}, {"date": "2025-12-24", "close": 46.01, "volume": 486185.0}, {"date": "2025-12-26", "close": 45.74, "volume": 642929.0}, {"date": "2025-12-29", "close": 45.43, "volume": 850548.0}, {"date": "2025-12-30", "close": 44.91, "volume": 1189708.0}, {"date": "2025-12-31", "close": 44.53, "volume": 1084966.0}, {"date": "2026-01-02", "close": 45.01, "volume": 1510029.0}, {"date": "2026-01-05", "close": 46.25, "volume": 2021914.0}, {"date": "2026-01-06", "close": 46.46, "volume": 1807283.0}, {"date": "2026-01-07", "close": 44.68, "volume": 1949138.0}, {"date": "2026-01-08", "close": 44.16, "volume": 1817377.0}, {"date": "2026-01-09", "close": 43.78, "volume": 1641466.0}, {"date": "2026-01-12", "close": 41.88, "volume": 2176351.0}, {"date": "2026-01-13", "close": 41.21, "volume": 2035110.0}, {"date": "2026-01-14", "close": 41.79, "volume": 1563890.0}, {"date": "2026-01-15", "close": 41.52, "volume": 1330839.0}, {"date": "2026-01-16", "close": 40.9, "volume": 1931448.0}, {"date": "2026-01-20", "close": 39.75, "volume": 2126779.0}, {"date": "2026-01-21", "close": 41.05, "volume": 2064048.0}, {"date": "2026-01-22", "close": 41.27, "volume": 1707314.0}, {"date": "2026-01-23", "close": 40.35, "volume": 1129795.0}, {"date": "2026-01-26", "close": 41.2, "volume": 1386865.0}, {"date": "2026-01-27", "close": 40.87, "volume": 963968.0}, {"date": "2026-01-28", "close": 40.91, "volume": 1322644.0}, {"date": "2026-01-29", "close": 41.64, "volume": 1523684.0}, {"date": "2026-01-30", "close": 41.61, "volume": 1677710.0}, {"date": "2026-02-02", "close": 42.4, "volume": 1550166.0}, {"date": "2026-02-03", "close": 40.71, "volume": 2071225.0}, {"date": "2026-02-04", "close": 40.65, "volume": 2566886.0}, {"date": "2026-02-05", "close": 39.25, "volume": 2949022.0}, {"date": "2026-02-06", "close": 40.31, "volume": 2079723.0}, {"date": "2026-02-09", "close": 39.69, "volume": 1469165.0}, {"date": "2026-02-10", "close": 39.33, "volume": 2353919.0}, {"date": "2026-02-11", "close": 38.5, "volume": 2211549.0}, {"date": "2026-02-12", "close": 40.67, "volume": 3613512.0}, {"date": "2026-02-13", "close": 40.88, "volume": 2512786.0}, {"date": "2026-02-17", "close": 41.57, "volume": 2081045.0}, {"date": "2026-02-18", "close": 41.84, "volume": 1526199.0}, {"date": "2026-02-19", "close": 40.1, "volume": 1726439.0}, {"date": "2026-02-20", "close": 39.9, "volume": 2036973.0}, {"date": "2026-02-23", "close": 35.69, "volume": 5263853.0}, {"date": "2026-02-24", "close": 35.63, "volume": 4138157.0}, {"date": "2026-02-25", "close": 36.01, "volume": 3880168.0}, {"date": "2026-02-26", "close": 36.87, "volume": 3114643.0}, {"date": "2026-02-27", "close": 34.3, "volume": 5211856.0}, {"date": "2026-03-02", "close": 34.5, "volume": 2825936.0}, {"date": "2026-03-03", "close": 34.08, "volume": 3344223.0}, {"date": "2026-03-04", "close": 35.08, "volume": 2731633.0}, {"date": "2026-03-05", "close": 35.13, "volume": 2266152.0}, {"date": "2026-03-06", "close": 34.04, "volume": 1954770.0}, {"date": "2026-03-09", "close": 34.0, "volume": 2704417.0}, {"date": "2026-03-10", "close": 33.68, "volume": 1971092.0}, {"date": "2026-03-11", "close": 33.17, "volume": 2686485.0}, {"date": "2026-03-12", "close": 32.59, "volume": 2632838.0}, {"date": "2026-03-13", "close": 32.61, "volume": 1708820.0}, {"date": "2026-03-16", "close": 33.44, "volume": 2365541.0}, {"date": "2026-03-17", "close": 34.54, "volume": 2230175.0}, {"date": "2026-03-18", "close": 33.78, "volume": 2835208.0}, {"date": "2026-03-19", "close": 33.6, "volume": 2183432.0}, {"date": "2026-03-20", "close": 33.81, "volume": 6956965.0}, {"date": "2026-03-23", "close": 34.7, "volume": 2450669.0}, {"date": "2026-03-24", "close": 35.12, "volume": 2267927.0}, {"date": "2026-03-25", "close": 35.93, "volume": 2760704.0}, {"date": "2026-03-26", "close": 35.83, "volume": 2219508.0}, {"date": "2026-03-27", "close": 34.18, "volume": 2028961.0}, {"date": "2026-03-30", "close": 34.08, "volume": 1834361.0}, {"date": "2026-03-31", "close": 35.5, "volume": 2084934.0}, {"date": "2026-04-01", "close": 35.24, "volume": 2468946.0}, {"date": "2026-04-02", "close": 34.88, "volume": 1920236.0}, {"date": "2026-04-06", "close": 35.28, "volume": 1507124.0}, {"date": "2026-04-07", "close": 34.93, "volume": 1425789.0}, {"date": "2026-04-08", "close": 35.66, "volume": 1777746.0}, {"date": "2026-04-09", "close": 34.89, "volume": 1856817.0}, {"date": "2026-04-10", "close": 34.2, "volume": 1507735.0}, {"date": "2026-04-13", "close": 34.91, "volume": 1684745.0}, {"date": "2026-04-14", "close": 35.35, "volume": 1706899.0}, {"date": "2026-04-15", "close": 36.01, "volume": 1332841.0}, {"date": "2026-04-16", "close": 35.86, "volume": 1502245.0}, {"date": "2026-04-17", "close": 36.89, "volume": 1745648.0}, {"date": "2026-04-20", "close": 37.13, "volume": 1502169.0}, {"date": "2026-04-21", "close": 36.69, "volume": 2800367.0}, {"date": "2026-04-22", "close": 36.83, "volume": 1217272.0}, {"date": "2026-04-23", "close": 36.46, "volume": 1018487.0}, {"date": "2026-04-24", "close": 36.97, "volume": 1281268.0}, {"date": "2026-04-27", "close": 37.57, "volume": 1537988.0}, {"date": "2026-04-28", "close": 37.38, "volume": 1430894.0}, {"date": "2026-04-29", "close": 36.98, "volume": 1185796.0}, {"date": "2026-04-30", "close": 37.81, "volume": 1519124.0}, {"date": "2026-05-01", "close": 37.53, "volume": 1611938.0}, {"date": "2026-05-04", "close": 36.92, "volume": 1400486.0}, {"date": "2026-05-05", "close": 37.54, "volume": 1485390.0}, {"date": "2026-05-06", "close": 37.62, "volume": 2185148.0}, {"date": "2026-05-07", "close": 35.94, "volume": 3694248.0}, {"date": "2026-05-08", "close": 35.8, "volume": 2717741.0}, {"date": "2026-05-11", "close": 34.77, "volume": 2900052.0}, {"date": "2026-05-12", "close": 35.09, "volume": 2416997.0}, {"date": "2026-05-13", "close": 34.07, "volume": 1925052.0}, {"date": "2026-05-14", "close": 34.55, "volume": 2538351.0}, {"date": "2026-05-15", "close": 34.37, "volume": 1465407.0}, {"date": "2026-05-18", "close": 34.69, "volume": 1855994.0}, {"date": "2026-05-19", "close": 34.32, "volume": 1445811.0}, {"date": "2026-05-20", "close": 35.48, "volume": 1623243.0}, {"date": "2026-05-21", "close": 35.98, "volume": 1678271.0}, {"date": "2026-05-22", "close": 36.03, "volume": 1024167.0}, {"date": "2026-05-26", "close": 35.78, "volume": 1368174.0}, {"date": "2026-05-27", "close": 35.2, "volume": 2021797.0}, {"date": "2026-05-28", "close": 35.09, "volume": 1350599.0}, {"date": "2026-05-29", "close": 35.29, "volume": 2298588.0}, {"date": "2026-06-01", "close": 34.63, "volume": 1548897.0}, {"date": "2026-06-02", "close": 34.9, "volume": 1730405.0}, {"date": "2026-06-03", "close": 33.53, "volume": 2338837.0}, {"date": "2026-06-04", "close": 34.04, "volume": 1567433.0}, {"date": "2026-06-05", "close": 34.74, "volume": 1485866.0}, {"date": "2026-06-08", "close": 35.05, "volume": 1262437.0}, {"date": "2026-06-09", "close": 35.38, "volume": 1472637.0}, {"date": "2026-06-10", "close": 36.21, "volume": 1792532.0}, {"date": "2026-06-11", "close": 36.6, "volume": 1237116.0}, {"date": "2026-06-12", "close": 37.3, "volume": 1495068.0}, {"date": "2026-06-15", "close": 37.57, "volume": 1873160.0}, {"date": "2026-06-16", "close": 37.97, "volume": 2087888.0}, {"date": "2026-06-17", "close": 37.39, "volume": 1460008.0}, {"date": "2026-06-18", "close": 37.17, "volume": 2901779.0}, {"date": "2026-06-22", "close": 37.68, "volume": 1184822.0}, {"date": "2026-06-23", "close": 38.19, "volume": 1048295.0}, {"date": "2026-06-24", "close": 36.23, "volume": 2879440.0}, {"date": "2026-06-25", "close": 36.34, "volume": 1711592.0}, {"date": "2026-06-26", "close": 36.72, "volume": 2585606.0}, {"date": "2026-06-29", "close": 36.58, "volume": 1609014.0}, {"date": "2026-06-30", "close": 35.35, "volume": 1960944.0}, {"date": "2026-07-01", "close": 36.23, "volume": 1606039.0}, {"date": "2026-07-02", "close": 37.0, "volume": 1416050.0}, {"date": "2026-07-06", "close": 38.39, "volume": 2041156.0}, {"date": "2026-07-07", "close": 39.19, "volume": 1989263.0}, {"date": "2026-07-08", "close": 38.72, "volume": 1792030.0}, {"date": "2026-07-09", "close": 39.5, "volume": 1986808.0}, {"date": "2026-07-10", "close": 39.73, "volume": 1837795.0}, {"date": "2026-07-13", "close": 40.85, "volume": 2376199.0}, {"date": "2026-07-14", "close": 41.26, "volume": 2079760.0}, {"date": "2026-07-15", "close": 40.96, "volume": 1908244.0}, {"date": "2026-07-16", "close": 41.88, "volume": 1279758.0}, {"date": "2026-07-17", "close": 42.24, "volume": 1806590.0}, {"date": "2026-07-20", "close": 41.61, "volume": 1368789.0}, {"date": "2026-07-21", "close": 41.82, "volume": 1659158.0}, {"date": "2026-07-22", "close": 41.7, "volume": 1389576.0}, {"date": "2026-07-23", "close": 40.83, "volume": 1848263.0}, {"date": "2026-07-24", "close": 41.36, "volume": 1386632.0}, {"date": "2026-07-27", "close": 41.2, "volume": 1705014.0}, {"date": "2026-07-28", "close": 42.83, "volume": 2717890.0}, {"date": "2026-07-29", "close": 41.43, "volume": 3870409.0}, {"date": "2026-07-30", "close": 46.02, "volume": 5837974.0}, {"date": "2026-07-31", "close": 45.61, "volume": 2555193.0}, {"date": "2026-08-03", "close": 46.09, "volume": 2296025.0}, {"date": "2026-08-04", "close": 47.0, "volume": 1823514.0}, {"date": "2026-08-05", "close": 46.91, "volume": 1860468.0}, {"date": "2026-08-06", "close": 46.67, "volume": 1777141.0}, {"date": "2026-08-07", "close": 46.03, "volume": 1572475.0}], "refreshing": true}