{"ticker": "NI", "overview": {"cik": "1111711", "ticker": "NI", "name": "NISOURCE INC.", "industry": "Electric & Other Services Combined", "country": "United States", "sic": "4931", "announcements": [{"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000089", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "Form 424B2", "accession": "0001193125-26-352576", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006032", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000579", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "Form FWP", "accession": "0001193125-26-349602", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-13", "title": "Prospectus", "accession": "0001193125-26-348038", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001111711-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001111711-26-000087", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000078", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001111711-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001959173-26-003900", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000071", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001959173-26-003866", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003810", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228913", "price_sensitive": true}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001959173-26-003591", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000055", "price_sensitive": false}]}, "description": "NISOURCE INC. trades as NI on the NYSE and is registered in the United States, classified under Electric & Other Services Combined (SIC 4931). Privy Trades holds 1,384 insider filings for the company, from August 2003 to August 2026. Across those, 49 insiders disclosed 42 open-market purchases totalling $6.69M against 160 sales totalling $74.89M. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 42, "buy_sum": 6692212.3665889995, "sell_n": 160, "sell_sum": 74894253.819922, "net": -68202041.453333, "insiders": 49, "first_date": "2003-08-07", "last_date": "2026-08-14"}, "metrics": {"ticker": "NI", "has_prices": true, "as_of": "2026-08-07", "last": 42.61, "prev_close": 43.38, "change": -0.7700000000000031, "change_pct": -0.017750115260488777, "session_volume": 7667034.0, "vwap_5": 43.41159614495707, "vwap_20": 44.91996803628951, "vwap_60": 46.223916786891536, "vwap_250": 44.653685420578284, "high_52w": 49.08, "low_52w": 40.97, "avg_volume_20": 5639692.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001111711-26-000089", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Melody Birmingham", "who_key": "BIRMINGHAM MELODY", "role": "EVP & Grp President, Utilities", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1590388.9352, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Big sell in NI \u2014 The president offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1738248/000111171126000089/0001111711-26-000089-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001897612-26-000579", "src": "13DG", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Nisource Inc.", "who_key": "NISOURCE 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": "Electric & Other Services Combined", "country": "United States", "headline": "NISOURCE INC. moves to a 6.2% passive stake in NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/0001897612-26-000579-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001111711-26-000078", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Michael E. Jesanis", "who_key": "Jesanis Michael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000078/0001111711-26-000078-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162166}, {"id": "0001111711-26-000074", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Melanie B. Berman", "who_key": "Berman Melanie B.", "role": "EVP Administration & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 715200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider trims $715K of NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000074/0001111711-26-000074-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237046}, {"id": "0001111711-26-000073", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Lloyd M. Yates", "who_key": "Yates Lloyd M", "role": "Director and President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 950065.6499999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CEO offloads $950K of NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000073/0001111711-26-000073-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238486}, {"id": "0001111711-26-000071", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Melody Birmingham", "who_key": "BIRMINGHAM MELODY", "role": "EVP & Grp President, Utilities", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 590425.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "President trims $590K of NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000071/0001111711-26-000071-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001111711-26-000047", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Peter Altabef", "who_key": "ALTABEF PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179043.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000047/0001111711-26-000047-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001111711-26-000049", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Sondra L. Barbour", "who_key": "Barbour Sondra L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179043.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000049/0001111711-26-000049-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001111711-26-000051", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Theodore H. Bunting Jr", "who_key": "Bunting Theodore H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179043.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000051/0001111711-26-000051-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001111711-26-000053", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Eric L. Butler", "who_key": "BUTLER ERIC L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179043.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000053/0001111711-26-000053-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001111711-26-000055", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Deborah A. Henretta", "who_key": "HENRETTA DEBORAH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179043.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000055/0001111711-26-000055-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001111711-26-000057", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Deborah Hersman", "who_key": "Hersman Deborah", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179043.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000057/0001111711-26-000057-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001111711-26-000059", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Michael E. Jesanis", "who_key": "Jesanis Michael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179043.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000059/0001111711-26-000059-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001111711-26-000061", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "William D. Johnson", "who_key": "JOHNSON WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179043.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000061/0001111711-26-000061-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001111711-26-000063", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Kevin T. Kabat", "who_key": "KABAT KEVIN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179043.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000063/0001111711-26-000063-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001111711-26-000067", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "John McAvoy", "who_key": "McAvoy John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179043.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000067/0001111711-26-000067-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001111711-26-000069", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Cassandra S. Lee", "who_key": "Lee Cassandra S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179043.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000069/0001111711-26-000069-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "13DG-0002100119-26-000871", "src": "13DG", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Nisource Inc.", "who_key": "NISOURCE 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": "Electric & Other Services Combined", "country": "United States", "headline": "NISOURCE INC. takes a 7.55% passive stake in NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/0002100119-26-000871-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000576", "src": "13DG", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Nisource Inc.", "who_key": "NISOURCE 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": "Electric & Other Services Combined", "country": "United States", "headline": "NISOURCE INC. crosses 5% of NI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/0002100121-26-000576-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001969", "src": "13DG", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Nisource Inc.", "who_key": "NISOURCE 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": "Electric & Other Services Combined", "country": "United States", "headline": "NISOURCE INC. adjusts its stake in NI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/0000102909-26-001969-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001111711-26-000030", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Shawn Anderson", "who_key": "Anderson Shawn", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4002005.6999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CFO files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000030/0001111711-26-000030-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001111711-26-000031", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Melanie B. Berman", "who_key": "Berman Melanie B.", "role": "EVP Administration & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2190226.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000031/0001111711-26-000031-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001111711-26-000032", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Melody Birmingham", "who_key": "BIRMINGHAM MELODY", "role": "EVP & Grp President, Utilities", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4996251.699999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000032/0001111711-26-000032-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001111711-26-000033", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Kimberly S. Cuccia", "who_key": "Cuccia Kimberly S", "role": "EVP, GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2173245.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000033/0001111711-26-000033-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001111711-26-000034", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Gunnar Gode", "who_key": "Gode Gunnar", "role": "SVP Chief Accting&Tax Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 425179.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "C-suite exec files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000034/0001111711-26-000034-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001111711-26-000035", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "William Jefferson Jr.", "who_key": "Jefferson William Jr.", "role": "EVP, Chief Op & Safety Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4238316.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "C-suite exec files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000035/0001111711-26-000035-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001111711-26-000036", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Michael Luhrs", "who_key": "Luhrs Michael", "role": "EVP, Tech, Customer & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4399278.399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000036/0001111711-26-000036-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001111711-26-000037", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Lloyd M. Yates", "who_key": "Yates Lloyd M", "role": "Director and President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 19330564.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CEO files routine paperwork on NI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000037/0001111711-26-000037-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358006}, {"id": "0001111711-26-000029", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Gunnar Gode", "who_key": "Gode Gunnar", "role": "SVP Chief Accting&Tax Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 100050.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "C-suite trims NI: $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000029/0001111711-26-000029-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370966}, {"id": "0001111711-26-000028", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Shawn Anderson", "who_key": "Anderson Shawn", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 562625.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CFO takes $563K off the table in NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000028/0001111711-26-000028-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378166}], "recent_buys": [{"id": "0001127602-23-023230", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Lloyd M. Yates", "who_key": "Yates Lloyd M", "role": "Director and President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1057600.0, "score": 67.9, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Chief exec picks up $1.1M of NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760223023230/0001127602-23-023230-index.htm", "trade_date": "2023-08-23", "timestamp": "2023-08-23", "mins": 1681366}, {"id": "0001127602-21-018103", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Eric L. Butler", "who_key": "BUTLER ERIC L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 253749.04, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Board insider adds $254K of NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760221018103/0001127602-21-018103-index.htm", "trade_date": "2021-05-26", "timestamp": "2021-05-26", "mins": 2860726}, {"id": "0001127602-18-018977", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC/DE", "who": "Pablo Vegas", "who_key": "Vegas Pablo", "role": "EVP, Gas Business Seg & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 362790.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "NI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760218018977/0001127602-18-018977-index.htm", "trade_date": "2018-05-25", "timestamp": "2018-05-25", "mins": 4440406}, {"id": "0001127602-18-016896", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC/DE", "who": "Eric L. Butler", "who_key": "BUTLER ERIC L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99300.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "The whole bench is buying NI \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760218016896/0001127602-18-016896-index.htm", "trade_date": "2018-05-09", "timestamp": "2018-05-09", "mins": 4463446}, {"id": "0001127602-17-025662", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC/DE", "who": "Michael E. Jesanis", "who_key": "Jesanis Michael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52880.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider cluster: 4 buying NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760217025662/0001127602-17-025662-index.htm", "trade_date": "2017-08-14", "timestamp": "2017-08-14", "mins": 4849366}, {"id": "0001127602-17-001353", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC/DE", "who": "Michael E. Jesanis", "who_key": "Jesanis Michael E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 270360.0, "score": 56.4, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "5 insiders now buying NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760217001353/0001127602-17-001353-index.htm", "trade_date": "2017-01-09", "timestamp": "2017-01-09", "mins": 5161846}, {"id": "0001127602-16-067723", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC/DE", "who": "Pablo Vegas", "who_key": "Vegas Pablo", "role": "EVP & President Columbia Gas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 468527.19, "score": 67.1, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "The whole bench is buying NI \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760216067723/0001127602-16-067723-index.htm", "trade_date": "2016-11-16", "timestamp": "2016-11-16", "mins": 5239606}, {"id": "0001127602-13-026551", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC/DE", "who": "Sigmund L. Cornelius", "who_key": "CORNELIUS SIGMUND L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28990.0, "score": 34.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider cluster: 5 buying NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760213026551/0001127602-13-026551-index.htm", "trade_date": "2013-09-03", "timestamp": "2013-09-03", "mins": 6924406}, {"id": "0001127602-13-026061", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC/DE", "who": "Carrie J. Hightman", "who_key": "Hightman Carrie J", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 360360.7, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "That makes 6 insiders into NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760213026061/0001127602-13-026061-index.htm", "trade_date": "2013-08-23", "timestamp": "2013-08-23", "mins": 6940246}, {"id": "0001127602-13-014131", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC/DE", "who": "Wallace Lee Nutter", "who_key": "NUTTER WALLACE LEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22619.25, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "7 insiders now buying NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760213014131/0001127602-13-014131-index.htm", "trade_date": "2013-01-08", "timestamp": "2013-01-08", "mins": 7267126}, {"id": "0001127602-12-024110", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC/DE", "who": "Glen L. Kettering", "who_key": "KETTERING GLEN L", "role": "Sr VP Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 97823.15, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "That makes 8 insiders into NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760212024110/0001127602-12-024110-index.htm", "trade_date": "2012-08-06", "timestamp": "2012-08-06", "mins": 7490326}, {"id": "0001127602-12-024004", "src": "INSIDERS", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC/DE", "who": "Glen L. Kettering", "who_key": "KETTERING GLEN L", "role": "Sr VP Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 97823.15, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "That makes 9 insiders into NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760212024004/0001127602-12-024004-index.htm", "trade_date": "2012-08-06", "timestamp": "2012-08-06", "mins": 7490326}], "institutional": [{"id": "13DG-0001897612-26-000579", "src": "13DG", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Nisource Inc.", "who_key": "NISOURCE 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": "Electric & Other Services Combined", "country": "United States", "headline": "NISOURCE INC. moves to a 6.2% passive stake in NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/0001897612-26-000579-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0002100119-26-000871", "src": "13DG", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Nisource Inc.", "who_key": "NISOURCE 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": "Electric & Other Services Combined", "country": "United States", "headline": "NISOURCE INC. takes a 7.55% passive stake in NI", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/0002100119-26-000871-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000576", "src": "13DG", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Nisource Inc.", "who_key": "NISOURCE 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": "Electric & Other Services Combined", "country": "United States", "headline": "NISOURCE INC. crosses 5% of NI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/0002100121-26-000576-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001969", "src": "13DG", "ticker": "NI", "cik": "1111711", "company": "NISOURCE INC.", "company_raw": "NISOURCE INC.", "who": "Nisource Inc.", "who_key": "NISOURCE 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": "Electric & Other Services Combined", "country": "United States", "headline": "NISOURCE INC. adjusts its stake in NI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/0000102909-26-001969-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "NiSource Inc Common Stock", "new_value": "NISOURCE INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001111711", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001111711", "applied": 1, "detected_at": "2026-10-26T09:57:37.689531"}]}, "key_people": [{"who": "Gary L. Neale", "who_key": "NEALE GARY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 23195346.15168, "net": -23195346.15168, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1475447.4000000001, "date": "2007-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171107000020/0001111711-07-000020-index.htm"}, {"action": "SELL", "amount": 2119859.1, "date": "2007-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171107000078/0001111711-07-000078-index.htm"}, {"action": "SELL", "amount": 47081.4, "date": "2006-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171106000183/0001111711-06-000183-index.htm"}, {"action": "SELL", "amount": 284425.71168, "date": "2006-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171106000163/0001111711-06-000163-index.htm"}, {"action": "SELL", "amount": 4043569.61, "date": "2006-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171106000161/0001111711-06-000161-index.htm"}, {"action": "SELL", "amount": 948382.0, "date": "2006-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171106000155/0001111711-06-000155-index.htm"}, {"action": "SELL", "amount": 2284623.61, "date": "2006-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171106000135/0001111711-06-000135-index.htm"}, {"action": "SELL", "amount": 824845.0, "date": "2006-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171106000133/0001111711-06-000133-index.htm"}, {"action": "SELL", "amount": 2823398.83, "date": "2006-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171106000130/0001111711-06-000130-index.htm"}, {"action": "SELL", "amount": 5534507.16, "date": "2006-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171106000018/0001111711-06-000018-index.htm"}, {"action": "SELL", "amount": 759618.46, "date": "2005-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171105000162/0001111711-05-000162-index.htm"}, {"action": "SELL", "amount": 332329.9, "date": "2005-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171105000039/0001111711-05-000039-index.htm"}, {"action": "SELL", "amount": 88200.0, "date": "2005-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171105000034/0001111711-05-000034-index.htm"}, {"action": "SELL", "amount": 0, "date": "2005-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171105000015/0001111711-05-000015-index.htm"}, {"action": "SELL", "amount": 815016.0, "date": "2004-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171104000203/0001111711-04-000203-index.htm"}, {"action": "SELL", "amount": 318338.5, "date": "2004-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171104000052/0001111711-04-000052-index.htm"}, {"action": "SELL", "amount": 181155.68999999997, "date": "2004-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171104000042/0001111711-04-000042-index.htm"}, {"action": "SELL", "amount": 314547.78, "date": "2004-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171104000024/0001111711-04-000024-index.htm"}], "latest": {"action": "SELL", "amount": 1475447.4000000001, "date": "2007-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171107000020/0001111711-07-000020-index.htm"}}, {"who": "Stephen P. Adik", "who_key": "ADIK STEPHEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10543784.395, "net": -10543784.395, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 188053.24, "date": "2005-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171105000103/0001111711-05-000103-index.htm"}, {"action": "SELL", "amount": 4334351.01, "date": "2005-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171105000068/0001111711-05-000068-index.htm"}, {"action": "SELL", "amount": 1332675.1500000001, "date": "2005-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171105000065/0001111711-05-000065-index.htm"}, {"action": "SELL", "amount": 2014063.0, "date": "2005-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171105000041/0001111711-05-000041-index.htm"}, {"action": "SELL", "amount": 86073.645, "date": "2005-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171105000037/0001111711-05-000037-index.htm"}, {"action": "SELL", "amount": 0, "date": "2005-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171105000011/0001111711-05-000011-index.htm"}, {"action": "SELL", "amount": 1184380.0, "date": "2004-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171104000197/0001111711-04-000197-index.htm"}, {"action": "SELL", "amount": 132655.285, "date": "2004-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171104000050/0001111711-04-000050-index.htm"}, {"action": "SELL", "amount": 88431.195, "date": "2004-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171104000022/0001111711-04-000022-index.htm"}, {"action": "SELL", "amount": 1183101.87, "date": "2004-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171104000016/0001111711-04-000016-index.htm"}], "latest": {"action": "SELL", "amount": 188053.24, "date": "2005-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171105000103/0001111711-05-000103-index.htm"}}, {"who": "Robert C. Skaggs Jr", "who_key": "SKAGGS ROBERT C JR", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6909624.56, "net": -6909624.56, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6847296.96, "date": "2013-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760213024412/0001127602-13-024412-index.htm"}, {"action": "SELL", "amount": 62327.6, "date": "2009-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760209000770/0001127602-09-000770-index.htm"}, {"action": "SELL", "amount": 0, "date": "2005-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171105000017/0001111711-05-000017-index.htm"}, {"action": "SELL", "amount": 0, "date": "2004-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171104000252/0001111711-04-000252-index.htm"}, {"action": "SELL", "amount": 0, "date": "2004-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171104000035/0001111711-04-000035-index.htm"}], "latest": {"action": "SELL", "amount": 6847296.96, "date": "2013-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760213024412/0001127602-13-024412-index.htm"}}, {"who": "Carrie J. Hightman", "who_key": "Hightman Carrie J", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 363045.47500000003, "sold": 4075903.62, "net": -3712858.145, "trades": 9, "top_score": 50.7, "lean": "selling", "history": [{"action": "SELL", "amount": 345032.0, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760220009566/0001127602-20-009566-index.htm"}, {"action": "SELL", "amount": 659120.0, "date": "2019-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760219026151/0001127602-19-026151-index.htm"}, {"action": "SELL", "amount": 722334.47, "date": "2018-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760218025230/0001127602-18-025230-index.htm"}, {"action": "SELL", "amount": 558720.0, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760217011353/0001127602-17-011353-index.htm"}, {"action": "SELL", "amount": 501578.75, "date": "2014-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760214008283/0001127602-14-008283-index.htm"}, {"action": "BUY", "amount": 360360.7, "date": "2013-08-23", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760213026061/0001127602-13-026061-index.htm"}, {"action": "SELL", "amount": 427898.39999999997, "date": "2013-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760213007788/0001127602-13-007788-index.htm"}, {"action": "SELL", "amount": 861220.0, "date": "2012-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760212019925/0001127602-12-019925-index.htm"}, {"action": "BUY", "amount": 2684.7749999999996, "date": "2008-05-07", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171108000108/0001111711-08-000108-index.htm"}], "latest": {"action": "SELL", "amount": 345032.0, "date": "2020-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760220009566/0001127602-20-009566-index.htm"}}, {"who": "Pablo Vegas", "who_key": "Vegas Pablo", "role": "EVP & President Columbia Gas", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 831317.19, "sold": 1923022.6800000002, "net": -1091705.4900000002, "trades": 7, "top_score": 67.1, "lean": "selling", "history": [{"action": "SELL", "amount": 132123.36, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760221021140/0001127602-21-021140-index.htm"}, {"action": "SELL", "amount": 122653.44, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760221008961/0001127602-21-008961-index.htm"}, {"action": "SELL", "amount": 301218.96, "date": "2020-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760220008764/0001127602-20-008764-index.htm"}, {"action": "SELL", "amount": 1186162.9200000002, "date": "2019-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760219026156/0001127602-19-026156-index.htm"}, {"action": "BUY", "amount": 362790.0, "date": "2018-05-25", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760218018977/0001127602-18-018977-index.htm"}, {"action": "SELL", "amount": 180864.0, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760217019258/0001127602-17-019258-index.htm"}, {"action": "BUY", "amount": 468527.19, "date": "2016-11-16", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760216067723/0001127602-16-067723-index.htm"}], "latest": {"action": "SELL", "amount": 132123.36, "date": "2021-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760221021140/0001127602-21-021140-index.htm"}}, {"who": "Lloyd M. Yates", "who_key": "Yates Lloyd M", "role": "Director and President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1057600.0, "sold": 1577889.7599999998, "net": -520289.7599999998, "trades": 3, "top_score": 67.9, "lean": "selling", "history": [{"action": "SELL", "amount": 950065.6499999999, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000073/0001111711-26-000073-index.htm"}, {"action": "SELL", "amount": 627824.11, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760225014916/0001127602-25-014916-index.htm"}, {"action": "BUY", "amount": 1057600.0, "date": "2023-08-23", "score": 67.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760223023230/0001127602-23-023230-index.htm"}], "latest": {"action": "SELL", "amount": 950065.6499999999, "date": "2026-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000073/0001111711-26-000073-index.htm"}}, {"who": "Donald Eugene Brown", "who_key": "Brown Donald Eugene", "role": "EVP & Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2467441.42, "net": -2467441.42, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1003982.2000000001, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760224009009/0001127602-24-009009-index.htm"}, {"action": "SELL", "amount": 372960.0, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760223022238/0001127602-23-022238-index.htm"}, {"action": "SELL", "amount": 507488.16, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760221024141/0001127602-21-024141-index.htm"}, {"action": "SELL", "amount": 280407.0, "date": "2019-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760219026205/0001127602-19-026205-index.htm"}, {"action": "SELL", "amount": 62832.0, "date": "2018-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760218032590/0001127602-18-032590-index.htm"}, {"action": "SELL", "amount": 63600.0, "date": "2018-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760218025064/0001127602-18-025064-index.htm"}, {"action": "SELL", "amount": 176172.06, "date": "2017-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760217019524/0001127602-17-019524-index.htm"}], "latest": {"action": "SELL", "amount": 1003982.2000000001, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000112760224009009/0001127602-24-009009-index.htm"}}, {"who": "Melody Birmingham", "who_key": "BIRMINGHAM MELODY", "role": "EVP & Grp President, Utilities", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2180813.9352, "net": -2180813.9352, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1590388.9352, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738248/000111171126000089/0001111711-26-000089-index.htm"}, {"action": "SELL", "amount": 590425.0, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1111711/000111171126000071/0001111711-26-000071-index.htm"}], "latest": {"action": "SELL", "amount": 1590388.9352, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738248/000111171126000089/0001111711-26-000089-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -1590388.9352}], "announcements": [{"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000089", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "Form 424B2", "accession": "0001193125-26-352576", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006032", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000579", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "Form FWP", "accession": "0001193125-26-349602", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-13", "title": "Prospectus", "accession": "0001193125-26-348038", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001111711-26-000088", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001111711-26-000087", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000078", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001111711-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000073", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001959173-26-003900", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000071", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001959173-26-003866", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003810", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228913", "price_sensitive": true}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001959173-26-003591", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001111711-26-000055", "price_sensitive": false}], "performance": {"ticker": "NI", "has_prices": true, "summary": {"n": 43, "avg": 0.6637047940577986, "win_rate": 1.0, "best": 0.9590804597701149, "worst": 0.5608058608058607, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 27.3, "return": 0.5608058608058607}, {"who": "Yates Lloyd M", "person_type": "CEO", "person_label": "CEOs", "role": "Director and President & CEO, Director", "amount": 1057600.0, "date": "2023-08-23", "score": 67.9, "ref_price": 26.52, "return": 0.6067119155354449}, {"who": "BUTLER ERIC L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 253749.04, "date": "2021-05-26", "score": 46.2, "ref_price": 25.46, "return": 0.6736056559308718}, {"who": "Vegas Pablo", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Gas Business Seg & CCO", "amount": 362790.0, "date": "2018-05-25", "score": 48.1, "ref_price": 25.1, "return": 0.6976095617529879}, {"who": "BUTLER ERIC L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99300.0, "date": "2018-05-09", "score": 45.2, "ref_price": 24.65, "return": 0.7286004056795132}, {"who": "Jesanis Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52880.0, "date": "2017-08-14", "score": 36.7, "ref_price": 26.64, "return": 0.5994744744744744}, {"who": "Jesanis Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 270360.0, "date": "2017-01-09", "score": 56.4, "ref_price": 22.06, "return": 0.9315503173164099}, {"who": "Vegas Pablo", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & President Columbia Gas", "amount": 468527.19, "date": "2016-11-16", "score": 67.1, "ref_price": 21.75, "return": 0.9590804597701149}, {"who": "CORNELIUS SIGMUND L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28990.0, "date": "2013-09-03", "score": 34.0, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "Hightman Carrie J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Legal Officer", "amount": 360360.7, "date": "2013-08-23", "score": 50.7, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "NUTTER WALLACE LEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22619.25, "date": "2013-01-08", "score": 31.5, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "KETTERING GLEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP Corporate Affairs", "amount": 97823.15, "date": "2012-08-06", "score": 35.5, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "KETTERING GLEN L", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP Corporate Affairs", "amount": 97823.15, "date": "2012-08-06", "score": 34.5, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "NUTTER WALLACE LEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 507500.0, "date": "2011-05-13", "score": 62.5, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "NUTTER WALLACE LEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 505999.99999999994, "date": "2011-05-11", "score": 47.5, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "KITTRELL MARTY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34240.0, "date": "2010-11-17", "score": 38.6, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "NUTTER WALLACE LEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 527307.0, "date": "2010-11-05", "score": 62.7, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "ABDOO RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72650.0, "date": "2010-05-26", "score": 44.9, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "ABDOO RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130135.0, "date": "2010-05-06", "score": 55.4, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "KITTRELL MARTY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29738.0, "date": "2010-02-04", "score": 40.4, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "FOSTER DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55397.2, "date": "2009-05-13", "score": 37.3, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "FOSTER DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55590.0, "date": "2009-05-11", "score": 37.8, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "FOSTER DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38625.5, "date": "2009-05-05", "score": 35.4, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "KITTRELL MARTY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18220.0, "date": "2009-03-17", "score": 45.4, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "HELMS CHRISTOPHER A", "person_type": "CEO", "person_label": "CEOs", "role": "EVP and Group CEO", "amount": 12188.0, "date": "2009-03-09", "score": 38.6, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "FOSTER DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37664.8, "date": "2009-03-06", "score": 36.0, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "Jesanis Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8268.599999999999, "date": "2009-03-06", "score": 31.6, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "Parker Deborah S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75715.0, "date": "2009-03-06", "score": 37.6, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "Jesanis Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21100.0, "date": "2009-02-10", "score": 46.1, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "FOSTER DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64881.0, "date": "2009-02-09", "score": 39.9, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "Jesanis Michael E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13107.5, "date": "2008-11-06", "score": 28.8, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "ABDOO RICHARD A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27239.350000000002, "date": "2008-05-16", "score": 34.7, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "STATON JIMMY D", "person_type": "CEO", "person_label": "CEOs", "role": "EVP & Group CEO", "amount": 363033.5, "date": "2008-05-15", "score": 59.4, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "Hightman Carrie J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Legal Officer", "amount": 2684.7749999999996, "date": "2008-05-07", "score": 25.6, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "KITTRELL MARTY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35920.0, "date": "2008-05-06", "score": 33.8, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "FOSTER DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26580.0, "date": "2008-03-04", "score": 33.3, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "NUTTER WALLACE LEE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 537175.0, "date": "2007-11-09", "score": 60.3, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "FOSTER DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52784.1, "date": "2007-11-08", "score": 38.1, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "FOSTER DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36720.0, "date": "2007-08-06", "score": 35.6, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "MCCRACKEN STEVEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22140.0, "date": "2007-05-30", "score": 31.4, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "ODONNELL MICHAEL W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 1160.561589, "date": "2005-08-23", "score": 26.6, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "FOSTER DENNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91584.0, "date": "2005-08-10", "score": 41.3, "ref_price": 25.81, "return": 0.6509104998062767}, {"who": "THOMPSON RICHARD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114041.0, "date": "2005-03-14", "score": 43.0, "ref_price": 25.81, "return": 0.6509104998062767}]}, "price_series": [{"date": "2016-08-01", "close": 25.81, "volume": 3031809.0}, {"date": "2016-08-02", "close": 25.94, "volume": 3290182.0}, {"date": "2016-08-03", "close": 25.34, "volume": 4429039.0}, {"date": "2016-08-04", "close": 25.37, "volume": 4593795.0}, {"date": "2016-08-05", "close": 24.85, "volume": 4499967.0}, {"date": "2016-08-08", "close": 24.81, "volume": 2649301.0}, {"date": "2016-08-09", "close": 24.89, "volume": 2464569.0}, {"date": "2016-08-10", "close": 25.01, "volume": 1993145.0}, {"date": "2016-08-11", "close": 25.02, "volume": 2678020.0}, {"date": "2016-08-12", "close": 25.01, "volume": 1726695.0}, {"date": "2016-08-15", "close": 24.55, "volume": 3855514.0}, {"date": "2016-08-16", "close": 24.32, "volume": 2754239.0}, {"date": "2016-08-17", "close": 24.72, "volume": 3503522.0}, {"date": "2016-08-18", "close": 24.99, "volume": 2525895.0}, {"date": "2016-08-19", "close": 24.62, "volume": 10422340.0}, {"date": "2016-08-22", "close": 24.82, "volume": 2944399.0}, {"date": "2016-08-23", "close": 24.7, "volume": 1972616.0}, {"date": "2016-08-24", "close": 24.76, "volume": 1768279.0}, {"date": "2016-08-25", "close": 24.69, "volume": 4071529.0}, {"date": "2016-08-26", "close": 24.19, "volume": 3141237.0}, {"date": "2016-08-29", "close": 24.25, "volume": 3678333.0}, {"date": "2016-08-30", "close": 23.86, "volume": 2845259.0}, {"date": "2016-08-31", "close": 23.94, "volume": 2865596.0}, {"date": "2016-09-01", "close": 23.83, "volume": 1699829.0}, {"date": "2016-09-02", "close": 24.13, "volume": 2063827.0}, {"date": "2016-09-06", "close": 24.42, "volume": 2130576.0}, {"date": "2016-09-07", "close": 24.38, "volume": 1799467.0}, {"date": "2016-09-08", "close": 24.39, "volume": 2439357.0}, {"date": "2016-09-09", "close": 23.37, "volume": 2392755.0}, {"date": "2016-09-12", "close": 23.7, "volume": 3067828.0}, {"date": "2016-09-13", "close": 23.23, "volume": 2290726.0}, {"date": "2016-09-14", "close": 23.42, "volume": 2354071.0}, {"date": "2016-09-15", "close": 23.65, "volume": 1577072.0}, {"date": "2016-09-16", "close": 24.12, "volume": 3700801.0}, {"date": "2016-09-19", "close": 24.43, "volume": 1925929.0}, {"date": "2016-09-20", "close": 24.6, "volume": 3301657.0}, {"date": "2016-09-21", "close": 25.38, "volume": 3268731.0}, {"date": "2016-09-22", "close": 25.27, "volume": 3480105.0}, {"date": "2016-09-23", "close": 25.11, "volume": 3028209.0}, {"date": "2016-09-26", "close": 25.1, "volume": 2295249.0}, {"date": "2016-09-27", "close": 24.69, "volume": 2358360.0}, {"date": "2016-09-28", "close": 24.65, "volume": 2279450.0}, {"date": "2016-09-29", "close": 24.21, "volume": 2276357.0}, {"date": "2016-09-30", "close": 24.11, "volume": 2937683.0}, {"date": "2016-10-03", "close": 23.62, "volume": 3239684.0}, {"date": "2016-10-04", "close": 22.98, "volume": 5039718.0}, {"date": "2016-10-05", "close": 22.85, "volume": 3854339.0}, {"date": "2016-10-06", "close": 22.84, "volume": 2147467.0}, {"date": "2016-10-07", "close": 22.61, "volume": 2878862.0}, {"date": "2016-10-10", "close": 22.91, "volume": 1851775.0}, {"date": "2016-10-11", "close": 22.38, "volume": 1924380.0}, {"date": "2016-10-12", "close": 22.69, "volume": 2106618.0}, {"date": "2016-10-13", "close": 22.9, "volume": 2541866.0}, {"date": "2016-10-14", "close": 22.68, "volume": 3120961.0}, {"date": "2016-10-17", "close": 22.91, "volume": 2257678.0}, {"date": "2016-10-18", "close": 23.06, "volume": 1864379.0}, {"date": "2016-10-19", "close": 22.84, "volume": 2156570.0}, {"date": "2016-10-20", "close": 22.79, "volume": 1909868.0}, {"date": "2016-10-21", "close": 22.61, "volume": 2944689.0}, {"date": "2016-10-24", "close": 22.53, "volume": 2959223.0}, {"date": "2016-10-25", "close": 22.82, "volume": 2222469.0}, {"date": "2016-10-26", "close": 22.71, "volume": 1991309.0}, {"date": "2016-10-27", "close": 22.48, "volume": 2378735.0}, {"date": "2016-10-28", "close": 22.53, "volume": 1542506.0}, {"date": "2016-10-31", "close": 23.26, "volume": 3771953.0}, {"date": "2016-11-01", "close": 22.34, "volume": 4578252.0}, {"date": "2016-11-02", "close": 22.09, "volume": 3233532.0}, {"date": "2016-11-03", "close": 22.14, "volume": 2173975.0}, {"date": "2016-11-04", "close": 21.92, "volume": 2146894.0}, {"date": "2016-11-07", "close": 22.31, "volume": 2895231.0}, {"date": "2016-11-08", "close": 22.58, "volume": 2951218.0}, {"date": "2016-11-09", "close": 22.26, "volume": 4317980.0}, {"date": "2016-11-10", "close": 21.53, "volume": 4789067.0}, {"date": "2016-11-11", "close": 21.41, "volume": 2470604.0}, {"date": "2016-11-14", "close": 21.56, "volume": 5346436.0}, {"date": "2016-11-15", "close": 21.91, "volume": 3041731.0}, {"date": "2016-11-16", "close": 21.75, "volume": 2257810.0}, {"date": "2016-11-17", "close": 21.61, "volume": 1454992.0}, {"date": "2016-11-18", "close": 21.71, "volume": 2372397.0}, {"date": "2016-11-21", "close": 21.89, "volume": 1975425.0}, {"date": "2016-11-22", "close": 21.83, "volume": 2604526.0}, {"date": "2016-11-23", "close": 21.64, "volume": 2228687.0}, {"date": "2016-11-25", "close": 22.14, "volume": 1779173.0}, {"date": "2016-11-28", "close": 22.21, "volume": 2663134.0}, {"date": "2016-11-29", "close": 22.37, "volume": 3787206.0}, {"date": "2016-11-30", "close": 21.94, "volume": 3416849.0}, {"date": "2016-12-01", "close": 21.71, "volume": 2732275.0}, {"date": "2016-12-02", "close": 21.69, "volume": 4973194.0}, {"date": "2016-12-05", "close": 21.64, "volume": 3376379.0}, {"date": "2016-12-06", "close": 21.47, "volume": 4653991.0}, {"date": "2016-12-07", "close": 21.57, "volume": 5540556.0}, {"date": "2016-12-08", "close": 21.71, "volume": 2793887.0}, {"date": "2016-12-09", "close": 21.78, "volume": 3375543.0}, {"date": "2016-12-12", "close": 21.88, "volume": 2702982.0}, {"date": "2016-12-13", "close": 22.1, "volume": 4246623.0}, {"date": "2016-12-14", "close": 21.66, "volume": 3885161.0}, {"date": "2016-12-15", "close": 22.01, "volume": 3022049.0}, {"date": "2016-12-16", "close": 22.03, "volume": 4934942.0}, {"date": "2016-12-19", "close": 22.33, "volume": 2647699.0}, {"date": "2016-12-20", "close": 22.21, "volume": 2729173.0}, {"date": "2016-12-21", "close": 22.33, "volume": 2504485.0}, {"date": "2016-12-22", "close": 22.43, "volume": 1635488.0}, {"date": "2016-12-23", "close": 22.3, "volume": 862002.0}, {"date": "2016-12-27", "close": 22.23, "volume": 848578.0}, {"date": "2016-12-28", "close": 21.95, "volume": 1007907.0}, {"date": "2016-12-29", "close": 22.24, "volume": 1549350.0}, {"date": "2016-12-30", "close": 22.14, "volume": 1762521.0}, {"date": "2017-01-03", "close": 22.19, "volume": 1925191.0}, {"date": "2017-01-04", "close": 22.36, "volume": 2235547.0}, {"date": "2017-01-05", "close": 22.68, "volume": 5477588.0}, {"date": "2017-01-06", "close": 22.36, "volume": 4398535.0}, {"date": "2017-01-09", "close": 22.06, "volume": 3023212.0}, {"date": "2017-01-10", "close": 21.94, "volume": 2181608.0}, {"date": "2017-01-11", "close": 22.12, "volume": 3286093.0}, {"date": "2017-01-12", "close": 22.03, "volume": 2538079.0}, {"date": "2017-01-13", "close": 21.96, "volume": 1749776.0}, {"date": "2017-01-17", "close": 22.35, "volume": 2960578.0}, {"date": "2017-01-18", "close": 22.52, "volume": 2469972.0}, {"date": "2017-01-19", "close": 22.34, "volume": 1806671.0}, {"date": "2017-01-20", "close": 22.51, "volume": 2533322.0}, {"date": "2017-01-23", "close": 22.2, "volume": 2271421.0}, {"date": "2017-01-24", "close": 22.25, "volume": 1859590.0}, {"date": "2017-01-25", "close": 22.2, "volume": 1944695.0}, {"date": "2017-01-26", "close": 22.22, "volume": 2298005.0}, {"date": "2017-01-27", "close": 22.03, "volume": 1862910.0}, {"date": "2017-01-30", "close": 21.84, "volume": 2565836.0}, {"date": "2017-01-31", "close": 22.37, "volume": 2723170.0}, {"date": "2017-02-01", "close": 21.98, "volume": 3088471.0}, {"date": "2017-02-02", "close": 22.16, "volume": 2893017.0}, {"date": "2017-02-03", "close": 22.26, "volume": 2491580.0}, {"date": "2017-02-06", "close": 22.24, "volume": 2789991.0}, {"date": "2017-02-07", "close": 22.16, "volume": 2851040.0}, {"date": "2017-02-08", "close": 22.18, "volume": 3283966.0}, {"date": "2017-02-09", "close": 22.23, "volume": 2839953.0}, {"date": "2017-02-10", "close": 22.41, "volume": 2713930.0}, {"date": "2017-02-13", "close": 22.52, "volume": 2629807.0}, {"date": "2017-02-14", "close": 22.25, "volume": 2102220.0}, {"date": "2017-02-15", "close": 22.23, "volume": 2465593.0}, {"date": "2017-02-16", "close": 22.67, "volume": 3382368.0}, {"date": "2017-02-17", "close": 22.7, "volume": 11287200.0}, {"date": "2017-02-21", "close": 22.99, "volume": 4015099.0}, {"date": "2017-02-22", "close": 23.17, "volume": 3544966.0}, {"date": "2017-02-23", "close": 23.77, "volume": 4395780.0}, {"date": "2017-02-24", "close": 24.01, "volume": 3693833.0}, {"date": "2017-02-27", "close": 23.8, "volume": 2080303.0}, {"date": "2017-02-28", "close": 23.91, "volume": 3099322.0}, {"date": "2017-03-01", "close": 23.9, "volume": 6108796.0}, {"date": "2017-03-02", "close": 24.09, "volume": 2920328.0}, {"date": "2017-03-03", "close": 23.72, "volume": 4921918.0}, {"date": "2017-03-06", "close": 23.58, "volume": 3383279.0}, {"date": "2017-03-07", "close": 23.5, "volume": 3056784.0}, {"date": "2017-03-08", "close": 23.02, "volume": 2963367.0}, {"date": "2017-03-09", "close": 22.99, "volume": 3495942.0}, {"date": "2017-03-10", "close": 23.33, "volume": 2448009.0}, {"date": "2017-03-13", "close": 23.5, "volume": 2793018.0}, {"date": "2017-03-14", "close": 23.36, "volume": 2256655.0}, {"date": "2017-03-15", "close": 23.71, "volume": 3931790.0}, {"date": "2017-03-16", "close": 23.37, "volume": 2431462.0}, {"date": "2017-03-17", "close": 23.5, "volume": 3826198.0}, {"date": "2017-03-20", "close": 23.22, "volume": 2362548.0}, {"date": "2017-03-21", "close": 23.57, "volume": 3224175.0}, {"date": "2017-03-22", "close": 23.81, "volume": 3454800.0}, {"date": "2017-03-23", "close": 23.75, "volume": 2432568.0}, {"date": "2017-03-24", "close": 23.87, "volume": 2340129.0}, {"date": "2017-03-27", "close": 23.81, "volume": 2046024.0}, {"date": "2017-03-28", "close": 23.71, "volume": 1973364.0}, {"date": "2017-03-29", "close": 23.71, "volume": 1589020.0}, {"date": "2017-03-30", "close": 23.59, "volume": 2031652.0}, {"date": "2017-03-31", "close": 23.79, "volume": 2072368.0}, {"date": "2017-04-03", "close": 23.68, "volume": 2264312.0}, {"date": "2017-04-04", "close": 23.66, "volume": 2694518.0}, {"date": "2017-04-05", "close": 23.78, "volume": 2904683.0}, {"date": "2017-04-06", "close": 23.84, "volume": 2768984.0}, {"date": "2017-04-07", "close": 23.68, "volume": 5453086.0}, {"date": "2017-04-10", "close": 23.74, "volume": 2275496.0}, {"date": "2017-04-11", "close": 23.85, "volume": 2682704.0}, {"date": "2017-04-12", "close": 23.94, "volume": 1817646.0}, {"date": "2017-04-13", "close": 23.78, "volume": 2077778.0}, {"date": "2017-04-17", "close": 24.02, "volume": 1916024.0}, {"date": "2017-04-18", "close": 24.21, "volume": 3760935.0}, {"date": "2017-04-19", "close": 24.23, "volume": 4656060.0}, {"date": "2017-04-20", "close": 24.12, "volume": 2927320.0}, {"date": "2017-04-21", "close": 24.19, "volume": 5712502.0}, {"date": "2017-04-24", "close": 24.26, "volume": 4274549.0}, {"date": "2017-04-25", "close": 24.43, "volume": 2914967.0}, {"date": "2017-04-26", "close": 24.09, "volume": 2969039.0}, {"date": "2017-04-27", "close": 24.36, "volume": 3862935.0}, {"date": "2017-04-28", "close": 24.25, "volume": 2420869.0}, {"date": "2017-05-01", "close": 24.09, "volume": 2047818.0}, {"date": "2017-05-02", "close": 24.24, "volume": 2816735.0}, {"date": "2017-05-03", "close": 24.01, "volume": 3091354.0}, {"date": "2017-05-04", "close": 24.28, "volume": 4655084.0}, {"date": "2017-05-05", "close": 24.53, "volume": 2851867.0}, {"date": "2017-05-08", "close": 24.38, "volume": 1726525.0}, {"date": "2017-05-09", "close": 24.1, "volume": 2015542.0}, {"date": "2017-05-10", "close": 24.14, "volume": 1944447.0}, {"date": "2017-05-11", "close": 24.14, "volume": 1897447.0}, {"date": "2017-05-12", "close": 24.3, "volume": 1872459.0}, {"date": "2017-05-15", "close": 24.52, "volume": 2684793.0}, {"date": "2017-05-16", "close": 24.21, "volume": 2473793.0}, {"date": "2017-05-17", "close": 24.25, "volume": 2160997.0}, {"date": "2017-05-18", "close": 24.5, "volume": 2587515.0}, {"date": "2017-05-19", "close": 24.7, "volume": 2547672.0}, {"date": "2017-05-22", "close": 25.01, "volume": 3006919.0}, {"date": "2017-05-23", "close": 25.14, "volume": 2433901.0}, {"date": "2017-05-24", "close": 25.22, "volume": 2374609.0}, {"date": "2017-05-25", "close": 25.53, "volume": 1445282.0}, {"date": "2017-05-26", "close": 25.56, "volume": 2544067.0}, {"date": "2017-05-30", "close": 25.82, "volume": 3321918.0}, {"date": "2017-05-31", "close": 26.07, "volume": 3414796.0}, {"date": "2017-06-01", "close": 26.24, "volume": 3261963.0}, {"date": "2017-06-02", "close": 26.35, "volume": 2223035.0}, {"date": "2017-06-05", "close": 26.38, "volume": 3854658.0}, {"date": "2017-06-06", "close": 26.26, "volume": 3153181.0}, {"date": "2017-06-07", "close": 26.44, "volume": 3433902.0}, {"date": "2017-06-08", "close": 25.83, "volume": 3296356.0}, {"date": "2017-06-09", "close": 25.77, "volume": 2394318.0}, {"date": "2017-06-12", "close": 25.67, "volume": 1774338.0}, {"date": "2017-06-13", "close": 25.82, "volume": 1627468.0}, {"date": "2017-06-14", "close": 25.92, "volume": 2046502.0}, {"date": "2017-06-15", "close": 26.05, "volume": 1797865.0}, {"date": "2017-06-16", "close": 26.06, "volume": 4571688.0}, {"date": "2017-06-19", "close": 26.17, "volume": 1967452.0}, {"date": "2017-06-20", "close": 26.23, "volume": 1463593.0}, {"date": "2017-06-21", "close": 26.02, "volume": 1677647.0}, {"date": "2017-06-22", "close": 25.92, "volume": 3070239.0}, {"date": "2017-06-23", "close": 25.81, "volume": 2056243.0}, {"date": "2017-06-26", "close": 26.08, "volume": 1553301.0}, {"date": "2017-06-27", "close": 25.88, "volume": 3499408.0}, {"date": "2017-06-28", "close": 25.49, "volume": 2109211.0}, {"date": "2017-06-29", "close": 25.39, "volume": 1971015.0}, {"date": "2017-06-30", "close": 25.36, "volume": 2124724.0}, {"date": "2017-07-03", "close": 25.32, "volume": 976025.0}, {"date": "2017-07-05", "close": 25.35, "volume": 2750809.0}, {"date": "2017-07-06", "close": 25.2, "volume": 1706984.0}, {"date": "2017-07-07", "close": 25.32, "volume": 1046054.0}, {"date": "2017-07-10", "close": 25.21, "volume": 1080339.0}, {"date": "2017-07-11", "close": 25.17, "volume": 3813399.0}, {"date": "2017-07-12", "close": 25.57, "volume": 2107846.0}, {"date": "2017-07-13", "close": 25.35, "volume": 1231286.0}, {"date": "2017-07-14", "close": 25.75, "volume": 1707108.0}, {"date": "2017-07-17", "close": 25.81, "volume": 893915.0}, {"date": "2017-07-18", "close": 25.69, "volume": 2131716.0}, {"date": "2017-07-19", "close": 25.65, "volume": 1534783.0}, {"date": "2017-07-20", "close": 25.82, "volume": 2278443.0}, {"date": "2017-07-21", "close": 25.98, "volume": 3139031.0}, {"date": "2017-07-24", "close": 26.09, "volume": 1808679.0}, {"date": "2017-07-25", "close": 26.02, "volume": 2334105.0}, {"date": "2017-07-26", "close": 26.51, "volume": 3763598.0}, {"date": "2017-07-27", "close": 26.29, "volume": 2275134.0}, {"date": "2017-07-28", "close": 26.07, "volume": 1665035.0}, {"date": "2017-07-31", "close": 26.06, "volume": 1727037.0}, {"date": "2017-08-01", "close": 26.24, "volume": 2842323.0}, {"date": "2017-08-02", "close": 26.67, "volume": 2791320.0}, {"date": "2017-08-03", "close": 26.5, "volume": 3082153.0}, {"date": "2017-08-04", "close": 26.4, "volume": 1360123.0}, {"date": "2017-08-07", "close": 26.36, "volume": 1514117.0}, {"date": "2017-08-08", "close": 26.32, "volume": 1891805.0}, {"date": "2017-08-09", "close": 26.38, "volume": 1978415.0}, {"date": "2017-08-10", "close": 26.37, "volume": 1328543.0}, {"date": "2017-08-11", "close": 26.35, "volume": 1378390.0}, {"date": "2017-08-14", "close": 26.64, "volume": 1751475.0}, {"date": "2017-08-15", "close": 26.66, "volume": 1537483.0}, {"date": "2017-08-16", "close": 26.96, "volume": 1737060.0}, {"date": "2017-08-17", "close": 26.69, "volume": 2123839.0}, {"date": "2017-08-18", "close": 26.79, "volume": 2622821.0}, {"date": "2017-08-21", "close": 26.78, "volume": 1430404.0}, {"date": "2017-08-22", "close": 26.94, "volume": 1663448.0}, {"date": "2017-08-23", "close": 27.03, "volume": 1033588.0}, {"date": "2017-08-24", "close": 26.94, "volume": 9490610.0}, {"date": "2017-08-25", "close": 27.11, "volume": 1393070.0}, {"date": "2017-08-28", "close": 27.09, "volume": 1073021.0}, {"date": "2017-08-29", "close": 26.98, "volume": 940348.0}, {"date": "2017-08-30", "close": 26.91, "volume": 810254.0}, {"date": "2017-08-31", "close": 26.87, "volume": 1699814.0}, {"date": "2017-09-01", "close": 26.86, "volume": 762900.0}, {"date": "2017-09-05", "close": 26.87, "volume": 1207701.0}, {"date": "2017-09-06", "close": 26.79, "volume": 904126.0}, {"date": "2017-09-07", "close": 26.99, "volume": 1015267.0}, {"date": "2017-09-08", "close": 27.11, "volume": 1657098.0}, {"date": "2017-09-11", "close": 27.23, "volume": 1454853.0}, {"date": "2017-09-12", "close": 26.79, "volume": 1199258.0}, {"date": "2017-09-13", "close": 26.68, "volume": 1189272.0}, {"date": "2017-09-14", "close": 26.92, "volume": 1528802.0}, {"date": "2017-09-15", "close": 26.99, "volume": 3532635.0}, {"date": "2017-09-18", "close": 26.54, "volume": 2303262.0}, {"date": "2017-09-19", "close": 26.4, "volume": 1410826.0}, {"date": "2017-09-20", "close": 26.19, "volume": 1964159.0}, {"date": "2017-09-21", "close": 26.12, "volume": 895630.0}, {"date": "2017-09-22", "close": 25.69, "volume": 2014187.0}, {"date": "2017-09-25", "close": 25.91, "volume": 3279061.0}, {"date": "2017-09-26", "close": 26.07, "volume": 1624848.0}, {"date": "2017-09-27", "close": 25.42, "volume": 2290549.0}, {"date": "2017-09-28", "close": 25.5, "volume": 1590960.0}, {"date": "2017-09-29", "close": 25.59, "volume": 1643319.0}, {"date": "2017-10-02", "close": 25.51, "volume": 1618759.0}, {"date": "2017-10-03", "close": 25.37, "volume": 2452494.0}, {"date": "2017-10-04", "close": 25.71, "volume": 2965241.0}, {"date": "2017-10-05", "close": 25.72, "volume": 1893473.0}, {"date": "2017-10-06", "close": 25.72, "volume": 3089634.0}, {"date": "2017-10-09", "close": 25.91, "volume": 1610604.0}, {"date": "2017-10-10", "close": 26.35, "volume": 2027844.0}, {"date": "2017-10-11", "close": 26.42, "volume": 2757489.0}, {"date": "2017-10-12", "close": 26.57, "volume": 2405390.0}, {"date": "2017-10-13", "close": 26.6, "volume": 1541922.0}, {"date": "2017-10-16", "close": 26.37, "volume": 2088375.0}, {"date": "2017-10-17", "close": 26.45, "volume": 1720422.0}, {"date": "2017-10-18", "close": 26.43, "volume": 1241166.0}, {"date": "2017-10-19", "close": 26.76, "volume": 1522486.0}, {"date": "2017-10-20", "close": 26.66, "volume": 1847664.0}, {"date": "2017-10-23", "close": 26.82, "volume": 1225905.0}, {"date": "2017-10-24", "close": 26.67, "volume": 1401977.0}, {"date": "2017-10-25", "close": 26.54, "volume": 2197702.0}, {"date": "2017-10-26", "close": 26.47, "volume": 1881154.0}, {"date": "2017-10-27", "close": 26.44, "volume": 2724735.0}, {"date": "2017-10-30", "close": 26.25, "volume": 1867308.0}, {"date": "2017-10-31", "close": 26.37, "volume": 2200327.0}, {"date": "2017-11-01", "close": 26.58, "volume": 3384354.0}, {"date": "2017-11-02", "close": 26.94, "volume": 3368182.0}, {"date": "2017-11-03", "close": 27.33, "volume": 3699443.0}, {"date": "2017-11-06", "close": 27.21, "volume": 2241575.0}, {"date": "2017-11-07", "close": 27.47, "volume": 1757849.0}, {"date": "2017-11-08", "close": 27.52, "volume": 1462035.0}, {"date": "2017-11-09", "close": 27.52, "volume": 1940639.0}, {"date": "2017-11-10", "close": 27.2, "volume": 1700122.0}, {"date": "2017-11-13", "close": 27.32, "volume": 2071976.0}, {"date": "2017-11-14", "close": 27.58, "volume": 4529528.0}, {"date": "2017-11-15", "close": 27.24, "volume": 2329118.0}, {"date": "2017-11-16", "close": 27.32, "volume": 3609537.0}, {"date": "2017-11-17", "close": 27.08, "volume": 6277742.0}, {"date": "2017-11-20", "close": 27.09, "volume": 3020896.0}, {"date": "2017-11-21", "close": 27.22, "volume": 2049810.0}, {"date": "2017-11-22", "close": 27.04, "volume": 2272096.0}, {"date": "2017-11-24", "close": 27.04, "volume": 611330.0}, {"date": "2017-11-27", "close": 27.1, "volume": 2736967.0}, {"date": "2017-11-28", "close": 27.2, "volume": 2397417.0}, {"date": "2017-11-29", "close": 27.17, "volume": 2689151.0}, {"date": "2017-11-30", "close": 27.53, "volume": 3579706.0}, {"date": "2017-12-01", "close": 27.33, "volume": 2796707.0}, {"date": "2017-12-04", "close": 27.03, "volume": 2093865.0}, {"date": "2017-12-05", "close": 26.8, "volume": 1817873.0}, {"date": "2017-12-06", "close": 27.0, "volume": 1945015.0}, {"date": "2017-12-07", "close": 27.03, "volume": 2488136.0}, {"date": "2017-12-08", "close": 27.14, "volume": 3960328.0}, {"date": "2017-12-11", "close": 27.18, "volume": 2890537.0}, {"date": "2017-12-12", "close": 26.39, "volume": 6008143.0}, {"date": "2017-12-13", "close": 26.43, "volume": 2896200.0}, {"date": "2017-12-14", "close": 26.48, "volume": 3290216.0}, {"date": "2017-12-15", "close": 26.51, "volume": 6153663.0}, {"date": "2017-12-18", "close": 25.98, "volume": 2537656.0}, {"date": "2017-12-19", "close": 25.3, "volume": 1967462.0}, {"date": "2017-12-20", "close": 24.96, "volume": 3390676.0}, {"date": "2017-12-21", "close": 24.66, "volume": 2784115.0}, {"date": "2017-12-22", "close": 25.28, "volume": 3610240.0}, {"date": "2017-12-26", "close": 25.06, "volume": 1694059.0}, {"date": "2017-12-27", "close": 25.24, "volume": 1765377.0}, {"date": "2017-12-28", "close": 25.56, "volume": 2652617.0}, {"date": "2017-12-29", "close": 25.67, "volume": 2798281.0}, {"date": "2018-01-02", "close": 25.36, "volume": 2695104.0}, {"date": "2018-01-03", "close": 25.2, "volume": 2130609.0}, {"date": "2018-01-04", "close": 25.09, "volume": 3428804.0}, {"date": "2018-01-05", "close": 24.79, "volume": 3340118.0}, {"date": "2018-01-08", "close": 25.0, "volume": 2803678.0}, {"date": "2018-01-09", "close": 24.7, "volume": 2334199.0}, {"date": "2018-01-10", "close": 24.13, "volume": 3862391.0}, {"date": "2018-01-11", "close": 24.13, "volume": 3112630.0}, {"date": "2018-01-12", "close": 24.07, "volume": 2661419.0}, {"date": "2018-01-16", "close": 24.03, "volume": 2370438.0}, {"date": "2018-01-17", "close": 24.15, "volume": 2073657.0}, {"date": "2018-01-18", "close": 23.98, "volume": 3983865.0}, {"date": "2018-01-19", "close": 23.94, "volume": 2586188.0}, {"date": "2018-01-22", "close": 23.95, "volume": 3595024.0}, {"date": "2018-01-23", "close": 24.17, "volume": 2313900.0}, {"date": "2018-01-24", "close": 24.18, "volume": 3621132.0}, {"date": "2018-01-25", "close": 24.42, "volume": 2761780.0}, {"date": "2018-01-26", "close": 24.5, "volume": 4492640.0}, {"date": "2018-01-29", "close": 24.22, "volume": 2999581.0}, {"date": "2018-01-30", "close": 24.45, "volume": 2758874.0}, {"date": "2018-01-31", "close": 24.68, "volume": 4421969.0}, {"date": "2018-02-01", "close": 24.24, "volume": 3907721.0}, {"date": "2018-02-02", "close": 23.97, "volume": 2915597.0}, {"date": "2018-02-05", "close": 23.52, "volume": 3916195.0}, {"date": "2018-02-06", "close": 23.28, "volume": 4925081.0}, {"date": "2018-02-07", "close": 23.09, "volume": 4023961.0}, {"date": "2018-02-08", "close": 22.51, "volume": 6346338.0}, {"date": "2018-02-09", "close": 23.09, "volume": 4944463.0}, {"date": "2018-02-12", "close": 23.11, "volume": 3442417.0}, {"date": "2018-02-13", "close": 23.13, "volume": 2484062.0}, {"date": "2018-02-14", "close": 22.74, "volume": 3187896.0}, {"date": "2018-02-15", "close": 23.37, "volume": 6153441.0}, {"date": "2018-02-16", "close": 23.48, "volume": 3759363.0}, {"date": "2018-02-20", "close": 23.02, "volume": 4071924.0}, {"date": "2018-02-21", "close": 22.8, "volume": 2851903.0}, {"date": "2018-02-22", "close": 23.08, "volume": 4097983.0}, {"date": "2018-02-23", "close": 23.6, "volume": 3767857.0}, {"date": "2018-02-26", "close": 23.59, "volume": 4486264.0}, {"date": "2018-02-27", "close": 23.32, "volume": 3909572.0}, {"date": "2018-02-28", "close": 23.13, "volume": 5825031.0}, {"date": "2018-03-01", "close": 23.17, "volume": 5428375.0}, {"date": "2018-03-02", "close": 23.17, "volume": 4702544.0}, {"date": "2018-03-05", "close": 23.53, "volume": 3738635.0}, {"date": "2018-03-06", "close": 23.21, "volume": 5253283.0}, {"date": "2018-03-07", "close": 22.95, "volume": 4216249.0}, {"date": "2018-03-08", "close": 23.08, "volume": 2408086.0}, {"date": "2018-03-09", "close": 22.96, "volume": 4872471.0}, {"date": "2018-03-12", "close": 23.14, "volume": 5725475.0}, {"date": "2018-03-13", "close": 23.14, "volume": 3771845.0}, {"date": "2018-03-14", "close": 23.31, "volume": 3546068.0}, {"date": "2018-03-15", "close": 23.39, "volume": 4420170.0}, {"date": "2018-03-16", "close": 23.43, "volume": 13263520.0}, {"date": "2018-03-19", "close": 23.24, "volume": 2236358.0}, {"date": "2018-03-20", "close": 23.18, "volume": 3244214.0}, {"date": "2018-03-21", "close": 23.29, "volume": 3172189.0}, {"date": "2018-03-22", "close": 23.39, "volume": 5266935.0}, {"date": "2018-03-23", "close": 23.06, "volume": 3828971.0}, {"date": "2018-03-26", "close": 23.39, "volume": 3653434.0}, {"date": "2018-03-27", "close": 23.79, "volume": 6568194.0}, {"date": "2018-03-28", "close": 23.72, "volume": 3655423.0}, {"date": "2018-03-29", "close": 23.91, "volume": 2609304.0}, {"date": "2018-04-02", "close": 23.85, "volume": 3460681.0}, {"date": "2018-04-03", "close": 24.02, "volume": 2808730.0}, {"date": "2018-04-04", "close": 24.19, "volume": 5142056.0}, {"date": "2018-04-05", "close": 24.43, "volume": 3588943.0}, {"date": "2018-04-06", "close": 24.25, "volume": 5764278.0}, {"date": "2018-04-09", "close": 24.15, "volume": 3818480.0}, {"date": "2018-04-10", "close": 24.11, "volume": 4189993.0}, {"date": "2018-04-11", "close": 23.98, "volume": 3608322.0}, {"date": "2018-04-12", "close": 23.52, "volume": 2119862.0}, {"date": "2018-04-13", "close": 23.55, "volume": 2690003.0}, {"date": "2018-04-16", "close": 23.89, "volume": 2436000.0}, {"date": "2018-04-17", "close": 24.14, "volume": 1321154.0}, {"date": "2018-04-18", "close": 23.95, "volume": 2504054.0}, {"date": "2018-04-19", "close": 24.0, "volume": 2962591.0}, {"date": "2018-04-20", "close": 23.75, "volume": 3177688.0}, {"date": "2018-04-23", "close": 23.87, "volume": 1812967.0}, {"date": "2018-04-24", "close": 23.93, "volume": 3261839.0}, {"date": "2018-04-25", "close": 23.91, "volume": 2172810.0}, {"date": "2018-04-26", "close": 24.28, "volume": 2361479.0}, {"date": "2018-04-27", "close": 24.51, "volume": 2565732.0}, {"date": "2018-04-30", "close": 24.39, "volume": 2150618.0}, {"date": "2018-05-01", "close": 24.52, "volume": 3922457.0}, {"date": "2018-05-02", "close": 25.38, "volume": 7217336.0}, {"date": "2018-05-03", "close": 25.57, "volume": 4622153.0}, {"date": "2018-05-04", "close": 25.41, "volume": 2840296.0}, {"date": "2018-05-07", "close": 25.48, "volume": 3289072.0}, {"date": "2018-05-08", "close": 25.1, "volume": 3627415.0}, {"date": "2018-05-09", "close": 24.65, "volume": 3009008.0}, {"date": "2018-05-10", "close": 24.91, "volume": 2152049.0}, {"date": "2018-05-11", "close": 24.93, "volume": 2161718.0}, {"date": "2018-05-14", "close": 24.85, "volume": 2270373.0}, {"date": "2018-05-15", "close": 24.69, "volume": 2622596.0}, {"date": "2018-05-16", "close": 24.4, "volume": 3740159.0}, {"date": "2018-05-17", "close": 24.36, "volume": 3053738.0}, {"date": "2018-05-18", "close": 24.43, "volume": 3273452.0}, {"date": "2018-05-21", "close": 24.4, "volume": 2141054.0}, {"date": "2018-05-22", "close": 24.4, "volume": 2229256.0}, {"date": "2018-05-23", "close": 24.67, "volume": 2282060.0}, {"date": "2018-05-24", "close": 24.85, "volume": 1962482.0}, {"date": "2018-05-25", "close": 25.1, "volume": 2592192.0}, {"date": "2018-05-29", "close": 25.07, "volume": 2625299.0}, {"date": "2018-05-30", "close": 25.31, "volume": 2464913.0}, {"date": "2018-05-31", "close": 25.3, "volume": 2408540.0}, {"date": "2018-06-01", "close": 24.74, "volume": 2873514.0}, {"date": "2018-06-04", "close": 24.49, "volume": 3543544.0}, {"date": "2018-06-05", "close": 24.25, "volume": 2787690.0}, {"date": "2018-06-06", "close": 23.54, "volume": 2984664.0}, {"date": "2018-06-07", "close": 23.56, "volume": 3157725.0}, {"date": "2018-06-08", "close": 23.52, "volume": 2628655.0}, {"date": "2018-06-11", "close": 23.27, "volume": 1958514.0}, {"date": "2018-06-12", "close": 23.73, "volume": 2499353.0}, {"date": "2018-06-13", "close": 23.8, "volume": 3376171.0}, {"date": "2018-06-14", "close": 23.99, "volume": 2632252.0}, {"date": "2018-06-15", "close": 24.26, "volume": 4875036.0}, {"date": "2018-06-18", "close": 24.39, "volume": 2101357.0}, {"date": "2018-06-19", "close": 24.67, "volume": 2272745.0}, {"date": "2018-06-20", "close": 24.8, "volume": 1593002.0}, {"date": "2018-06-21", "close": 24.78, "volume": 2830534.0}, {"date": "2018-06-22", "close": 25.06, "volume": 2958185.0}, {"date": "2018-06-25", "close": 25.67, "volume": 2991058.0}, {"date": "2018-06-26", "close": 25.57, "volume": 2382337.0}, {"date": "2018-06-27", "close": 25.83, "volume": 1645563.0}, {"date": "2018-06-28", "close": 26.12, "volume": 4218641.0}, {"date": "2018-06-29", "close": 26.28, "volume": 4245115.0}, {"date": "2018-07-02", "close": 26.52, "volume": 4150036.0}, {"date": "2018-07-03", "close": 26.73, "volume": 1450197.0}, {"date": "2018-07-05", "close": 26.8, "volume": 4200469.0}, {"date": "2018-07-06", "close": 26.88, "volume": 2351323.0}, {"date": "2018-07-09", "close": 26.06, "volume": 3371819.0}, {"date": "2018-07-10", "close": 26.24, "volume": 3181459.0}, {"date": "2018-07-11", "close": 26.38, "volume": 1897815.0}, {"date": "2018-07-12", "close": 26.3, "volume": 2238963.0}, {"date": "2018-07-13", "close": 26.3, "volume": 1679898.0}, {"date": "2018-07-16", "close": 26.26, "volume": 1404805.0}, {"date": "2018-07-17", "close": 26.12, "volume": 2075054.0}, {"date": "2018-07-18", "close": 25.9, "volume": 2323331.0}, {"date": "2018-07-19", "close": 26.15, "volume": 2410413.0}, {"date": "2018-07-20", "close": 25.95, "volume": 2724111.0}, {"date": "2018-07-23", "close": 25.74, "volume": 2356006.0}, {"date": "2018-07-24", "close": 25.79, "volume": 3561632.0}, {"date": "2018-07-25", "close": 25.79, "volume": 1831853.0}, {"date": "2018-07-26", "close": 26.12, "volume": 1844509.0}, {"date": "2018-07-27", "close": 26.17, "volume": 2212710.0}, {"date": "2018-07-30", "close": 25.72, "volume": 3356754.0}, {"date": "2018-07-31", "close": 26.18, "volume": 3114703.0}, {"date": "2018-08-01", "close": 25.9, "volume": 3274783.0}, {"date": "2018-08-02", "close": 26.29, "volume": 3697020.0}, {"date": "2018-08-03", "close": 26.59, "volume": 2646573.0}, {"date": "2018-08-06", "close": 26.79, "volume": 3528544.0}, {"date": "2018-08-07", "close": 26.54, "volume": 1778788.0}, {"date": "2018-08-08", "close": 26.47, "volume": 1826902.0}, {"date": "2018-08-09", "close": 26.51, "volume": 1693740.0}, {"date": "2018-08-10", "close": 26.61, "volume": 2979056.0}, {"date": "2018-08-13", "close": 26.83, "volume": 3024467.0}, {"date": "2018-08-14", "close": 26.96, "volume": 2679483.0}, {"date": "2018-08-15", "close": 27.19, "volume": 3563454.0}, {"date": "2018-08-16", "close": 27.52, "volume": 2062854.0}, {"date": "2018-08-17", "close": 27.6, "volume": 2372669.0}, {"date": "2018-08-20", "close": 27.43, "volume": 1987425.0}, {"date": "2018-08-21", "close": 27.17, "volume": 1822549.0}, {"date": "2018-08-22", "close": 27.0, "volume": 1346093.0}, {"date": "2018-08-23", "close": 27.04, "volume": 1412632.0}, {"date": "2018-08-24", "close": 27.06, "volume": 1866849.0}, {"date": "2018-08-27", "close": 26.95, "volume": 1826522.0}, {"date": "2018-08-28", "close": 26.95, "volume": 1744162.0}, {"date": "2018-08-29", "close": 27.25, "volume": 2388999.0}, {"date": "2018-08-30", "close": 27.15, "volume": 1656740.0}, {"date": "2018-08-31", "close": 27.07, "volume": 2246218.0}, {"date": "2018-09-04", "close": 27.12, "volume": 1884118.0}, {"date": "2018-09-05", "close": 27.54, "volume": 1986895.0}, {"date": "2018-09-06", "close": 27.68, "volume": 1135207.0}, {"date": "2018-09-07", "close": 27.35, "volume": 1913711.0}, {"date": "2018-09-10", "close": 27.62, "volume": 2421785.0}, {"date": "2018-09-11", "close": 27.73, "volume": 1872361.0}, {"date": "2018-09-12", "close": 27.89, "volume": 3913757.0}, {"date": "2018-09-13", "close": 28.08, "volume": 1930428.0}, {"date": "2018-09-14", "close": 24.79, "volume": 33133980.0}, {"date": "2018-09-17", "close": 25.73, "volume": 15104460.0}, {"date": "2018-09-18", "close": 25.92, "volume": 6549143.0}, {"date": "2018-09-19", "close": 25.54, "volume": 6470425.0}, {"date": "2018-09-20", "close": 25.23, "volume": 5165292.0}, {"date": "2018-09-21", "close": 25.55, "volume": 11591780.0}, {"date": "2018-09-24", "close": 25.29, "volume": 3343531.0}, {"date": "2018-09-25", "close": 24.89, "volume": 2837400.0}, {"date": "2018-09-26", "close": 24.56, "volume": 2394777.0}, {"date": "2018-09-27", "close": 24.78, "volume": 2443935.0}, {"date": "2018-09-28", "close": 24.92, "volume": 5195036.0}, {"date": "2018-10-01", "close": 24.79, "volume": 1603061.0}, {"date": "2018-10-02", "close": 25.06, "volume": 2126329.0}, {"date": "2018-10-03", "close": 24.81, "volume": 1776204.0}, {"date": "2018-10-04", "close": 25.05, "volume": 2149080.0}, {"date": "2018-10-05", "close": 24.97, "volume": 3706559.0}, {"date": "2018-10-08", "close": 25.05, "volume": 3009602.0}, {"date": "2018-10-09", "close": 24.99, "volume": 2543223.0}, {"date": "2018-10-10", "close": 25.08, "volume": 4296939.0}, {"date": "2018-10-11", "close": 24.65, "volume": 4422379.0}, {"date": "2018-10-12", "close": 24.31, "volume": 2936098.0}, {"date": "2018-10-15", "close": 24.75, "volume": 4882590.0}, {"date": "2018-10-16", "close": 25.16, "volume": 3510277.0}, {"date": "2018-10-17", "close": 25.03, "volume": 1441231.0}, {"date": "2018-10-18", "close": 25.24, "volume": 2707830.0}, {"date": "2018-10-19", "close": 25.4, "volume": 2537533.0}, {"date": "2018-10-22", "close": 25.18, "volume": 1962939.0}, {"date": "2018-10-23", "close": 25.3, "volume": 3143627.0}, {"date": "2018-10-24", "close": 26.19, "volume": 4193098.0}, {"date": "2018-10-25", "close": 25.92, "volume": 5957408.0}, {"date": "2018-10-26", "close": 25.44, "volume": 3315645.0}, {"date": "2018-10-29", "close": 25.81, "volume": 2793164.0}, {"date": "2018-10-30", "close": 25.88, "volume": 4449412.0}, {"date": "2018-10-31", "close": 25.36, "volume": 4491843.0}, {"date": "2018-11-01", "close": 25.37, "volume": 5346626.0}, {"date": "2018-11-02", "close": 25.43, "volume": 5552070.0}, {"date": "2018-11-05", "close": 25.93, "volume": 3495402.0}, {"date": "2018-11-06", "close": 26.1, "volume": 3016816.0}, {"date": "2018-11-07", "close": 26.16, "volume": 3132326.0}, {"date": "2018-11-08", "close": 25.96, "volume": 2657921.0}, {"date": "2018-11-09", "close": 26.16, "volume": 3057783.0}, {"date": "2018-11-12", "close": 26.1, "volume": 3963742.0}, {"date": "2018-11-13", "close": 25.96, "volume": 5580250.0}, {"date": "2018-11-14", "close": 25.59, "volume": 4773852.0}, {"date": "2018-11-15", "close": 25.31, "volume": 6423890.0}, {"date": "2018-11-16", "close": 25.69, "volume": 10073370.0}, {"date": "2018-11-19", "close": 25.93, "volume": 3099001.0}, {"date": "2018-11-20", "close": 25.75, "volume": 3597888.0}, {"date": "2018-11-21", "close": 25.56, "volume": 2192778.0}, {"date": "2018-11-23", "close": 25.67, "volume": 1122054.0}, {"date": "2018-11-26", "close": 25.79, "volume": 2741557.0}, {"date": "2018-11-27", "close": 25.98, "volume": 2169673.0}, {"date": "2018-11-28", "close": 25.76, "volume": 3131656.0}, {"date": "2018-11-29", "close": 26.05, "volume": 3096953.0}, {"date": "2018-11-30", "close": 26.42, "volume": 4024676.0}, {"date": "2018-12-03", "close": 26.94, "volume": 2689792.0}, {"date": "2018-12-04", "close": 27.09, "volume": 3881449.0}, {"date": "2018-12-06", "close": 26.81, "volume": 3732706.0}, {"date": "2018-12-07", "close": 27.14, "volume": 3112789.0}, {"date": "2018-12-10", "close": 27.26, "volume": 2680151.0}, {"date": "2018-12-11", "close": 27.5, "volume": 2334095.0}, {"date": "2018-12-12", "close": 27.19, "volume": 2547794.0}, {"date": "2018-12-13", "close": 27.62, "volume": 1665955.0}, {"date": "2018-12-14", "close": 27.49, "volume": 2768202.0}, {"date": "2018-12-17", "close": 26.64, "volume": 3752726.0}, {"date": "2018-12-18", "close": 26.48, "volume": 2720878.0}, {"date": "2018-12-19", "close": 26.37, "volume": 3538590.0}, {"date": "2018-12-20", "close": 26.28, "volume": 4650742.0}, {"date": "2018-12-21", "close": 26.05, "volume": 4954254.0}, {"date": "2018-12-24", "close": 24.89, "volume": 2130198.0}, {"date": "2018-12-26", "close": 25.06, "volume": 2901914.0}, {"date": "2018-12-27", "close": 25.33, "volume": 2842529.0}, {"date": "2018-12-28", "close": 25.48, "volume": 2023893.0}, {"date": "2018-12-31", "close": 25.35, "volume": 3537518.0}, {"date": "2019-01-02", "close": 25.07, "volume": 2715244.0}, {"date": "2019-01-03", "close": 25.1, "volume": 2372224.0}, {"date": "2019-01-04", "close": 25.54, "volume": 2047091.0}, {"date": "2019-01-07", "close": 25.68, "volume": 2434000.0}, {"date": "2019-01-08", "close": 26.16, "volume": 2554922.0}, {"date": "2019-01-09", "close": 26.14, "volume": 2183081.0}, {"date": "2019-01-10", "close": 26.67, "volume": 2397748.0}, {"date": "2019-01-11", "close": 26.39, "volume": 3032938.0}, {"date": "2019-01-14", "close": 25.92, "volume": 3024949.0}, {"date": "2019-01-15", "close": 26.34, "volume": 2823781.0}, {"date": "2019-01-16", "close": 26.45, "volume": 2742432.0}, {"date": "2019-01-17", "close": 26.73, "volume": 3284707.0}, {"date": "2019-01-18", "close": 26.65, "volume": 2661217.0}, {"date": "2019-01-22", "close": 26.55, "volume": 2452964.0}, {"date": "2019-01-23", "close": 26.83, "volume": 1913251.0}, {"date": "2019-01-24", "close": 26.85, "volume": 1851531.0}, {"date": "2019-01-25", "close": 26.36, "volume": 2402822.0}, {"date": "2019-01-28", "close": 26.19, "volume": 2702882.0}, {"date": "2019-01-29", "close": 26.35, "volume": 3340542.0}, {"date": "2019-01-30", "close": 26.75, "volume": 2361279.0}, {"date": "2019-01-31", "close": 27.28, "volume": 3486199.0}, {"date": "2019-02-01", "close": 26.79, "volume": 3619817.0}, {"date": "2019-02-04", "close": 26.23, "volume": 3988156.0}, {"date": "2019-02-05", "close": 26.4, "volume": 3513593.0}, {"date": "2019-02-06", "close": 26.31, "volume": 3017457.0}, {"date": "2019-02-07", "close": 26.61, "volume": 2453666.0}, {"date": "2019-02-08", "close": 26.58, "volume": 2721371.0}, {"date": "2019-02-11", "close": 26.51, "volume": 2725571.0}, {"date": "2019-02-12", "close": 26.78, "volume": 3561167.0}, {"date": "2019-02-13", "close": 26.77, "volume": 4232707.0}, {"date": "2019-02-14", "close": 26.78, "volume": 2397207.0}, {"date": "2019-02-15", "close": 27.08, "volume": 7027384.0}, {"date": "2019-02-19", "close": 26.94, "volume": 6086523.0}, {"date": "2019-02-20", "close": 26.28, "volume": 4932826.0}, {"date": "2019-02-21", "close": 26.44, "volume": 4639921.0}, {"date": "2019-02-22", "close": 26.64, "volume": 3718508.0}, {"date": "2019-02-25", "close": 26.46, "volume": 3286809.0}, {"date": "2019-02-26", "close": 26.74, "volume": 3233653.0}, {"date": "2019-02-27", "close": 26.94, "volume": 4135279.0}, {"date": "2019-02-28", "close": 26.98, "volume": 3346469.0}, {"date": "2019-03-01", "close": 26.91, "volume": 2451350.0}, {"date": "2019-03-04", "close": 26.96, "volume": 2405931.0}, {"date": "2019-03-05", "close": 26.91, "volume": 2328486.0}, {"date": "2019-03-06", "close": 27.07, "volume": 2664820.0}, {"date": "2019-03-07", "close": 27.26, "volume": 2217080.0}, {"date": "2019-03-08", "close": 27.42, "volume": 2183398.0}, {"date": "2019-03-11", "close": 27.78, "volume": 3008038.0}, {"date": "2019-03-12", "close": 28.0, "volume": 2079489.0}, {"date": "2019-03-13", "close": 27.98, "volume": 1693763.0}, {"date": "2019-03-14", "close": 27.87, "volume": 2864872.0}, {"date": "2019-03-15", "close": 27.89, "volume": 6268136.0}, {"date": "2019-03-18", "close": 28.05, "volume": 2177312.0}, {"date": "2019-03-19", "close": 27.8, "volume": 1874776.0}, {"date": "2019-03-20", "close": 27.95, "volume": 2038746.0}, {"date": "2019-03-21", "close": 28.41, "volume": 2472152.0}, {"date": "2019-03-22", "close": 28.61, "volume": 2561977.0}, {"date": "2019-03-25", "close": 28.64, "volume": 1775593.0}, {"date": "2019-03-26", "close": 28.82, "volume": 1751737.0}, {"date": "2019-03-27", "close": 28.68, "volume": 1735782.0}, {"date": "2019-03-28", "close": 28.54, "volume": 3207709.0}, {"date": "2019-03-29", "close": 28.66, "volume": 3744729.0}, {"date": "2019-04-01", "close": 28.18, "volume": 2909204.0}, {"date": "2019-04-02", "close": 28.22, "volume": 2115295.0}, {"date": "2019-04-03", "close": 28.07, "volume": 2109894.0}, {"date": "2019-04-04", "close": 27.91, "volume": 1684267.0}, {"date": "2019-04-05", "close": 28.26, "volume": 2469709.0}, {"date": "2019-04-08", "close": 28.01, "volume": 2687560.0}, {"date": "2019-04-09", "close": 27.96, "volume": 1776065.0}, {"date": "2019-04-10", "close": 27.87, "volume": 2176296.0}, {"date": "2019-04-11", "close": 28.04, "volume": 1984241.0}, {"date": "2019-04-12", "close": 28.07, "volume": 2055956.0}, {"date": "2019-04-15", "close": 27.98, "volume": 2041278.0}, {"date": "2019-04-16", "close": 27.6, "volume": 2511457.0}, {"date": "2019-04-17", "close": 27.59, "volume": 2158561.0}, {"date": "2019-04-18", "close": 27.56, "volume": 1878833.0}, {"date": "2019-04-22", "close": 27.31, "volume": 2067285.0}, {"date": "2019-04-23", "close": 27.3, "volume": 3440947.0}, {"date": "2019-04-24", "close": 27.51, "volume": 2247504.0}, {"date": "2019-04-25", "close": 27.84, "volume": 2643384.0}, {"date": "2019-04-26", "close": 27.88, "volume": 1893844.0}, {"date": "2019-04-29", "close": 27.46, "volume": 2332034.0}, {"date": "2019-04-30", "close": 27.78, "volume": 7675262.0}, {"date": "2019-05-01", "close": 27.4, "volume": 5158766.0}, {"date": "2019-05-02", "close": 27.58, "volume": 5019863.0}, {"date": "2019-05-03", "close": 27.86, "volume": 2807902.0}, {"date": "2019-05-06", "close": 27.88, "volume": 2968434.0}, {"date": "2019-05-07", "close": 27.74, "volume": 2673966.0}, {"date": "2019-05-08", "close": 27.47, "volume": 3413730.0}, {"date": "2019-05-09", "close": 27.51, "volume": 2568073.0}, {"date": "2019-05-10", "close": 28.08, "volume": 2047168.0}, {"date": "2019-05-13", "close": 28.3, "volume": 2798724.0}, {"date": "2019-05-14", "close": 28.04, "volume": 2260433.0}, {"date": "2019-05-15", "close": 28.06, "volume": 1732696.0}, {"date": "2019-05-16", "close": 28.19, "volume": 2178575.0}, {"date": "2019-05-17", "close": 28.29, "volume": 8279353.0}, {"date": "2019-05-20", "close": 28.16, "volume": 2863828.0}, {"date": "2019-05-21", "close": 28.12, "volume": 1653054.0}, {"date": "2019-05-22", "close": 28.38, "volume": 1462842.0}, {"date": "2019-05-23", "close": 28.46, "volume": 1973600.0}, {"date": "2019-05-24", "close": 28.51, "volume": 1705794.0}, {"date": "2019-05-28", "close": 27.87, "volume": 2744296.0}, {"date": "2019-05-29", "close": 27.44, "volume": 2757261.0}, {"date": "2019-05-30", "close": 27.55, "volume": 2436434.0}, {"date": "2019-05-31", "close": 27.85, "volume": 4042419.0}, {"date": "2019-06-03", "close": 28.13, "volume": 2800936.0}, {"date": "2019-06-04", "close": 28.08, "volume": 2103865.0}, {"date": "2019-06-05", "close": 28.51, "volume": 2877008.0}, {"date": "2019-06-06", "close": 28.62, "volume": 2108802.0}, {"date": "2019-06-07", "close": 28.54, "volume": 3615926.0}, {"date": "2019-06-10", "close": 28.42, "volume": 1558226.0}, {"date": "2019-06-11", "close": 28.17, "volume": 2084138.0}, {"date": "2019-06-12", "close": 28.53, "volume": 2116224.0}, {"date": "2019-06-13", "close": 28.48, "volume": 2594043.0}, {"date": "2019-06-14", "close": 28.75, "volume": 2390488.0}, {"date": "2019-06-17", "close": 29.16, "volume": 6361296.0}, {"date": "2019-06-18", "close": 28.99, "volume": 2961953.0}, {"date": "2019-06-19", "close": 29.44, "volume": 3563508.0}, {"date": "2019-06-20", "close": 29.42, "volume": 2652199.0}, {"date": "2019-06-21", "close": 29.36, "volume": 3722125.0}, {"date": "2019-06-24", "close": 29.33, "volume": 1575933.0}, {"date": "2019-06-25", "close": 29.34, "volume": 2175635.0}, {"date": "2019-06-26", "close": 28.69, "volume": 2871025.0}, {"date": "2019-06-27", "close": 28.61, "volume": 1933673.0}, {"date": "2019-06-28", "close": 28.8, "volume": 3556870.0}, {"date": "2019-07-01", "close": 28.59, "volume": 2467440.0}, {"date": "2019-07-02", "close": 29.08, "volume": 2648241.0}, {"date": "2019-07-03", "close": 29.51, "volume": 1344275.0}, {"date": "2019-07-05", "close": 29.45, "volume": 1476093.0}, {"date": "2019-07-08", "close": 29.4, "volume": 1758269.0}, {"date": "2019-07-09", "close": 29.56, "volume": 2066847.0}, {"date": "2019-07-10", "close": 29.5, "volume": 1977458.0}, {"date": "2019-07-11", "close": 29.52, "volume": 1218986.0}, {"date": "2019-07-12", "close": 29.34, "volume": 1161184.0}, {"date": "2019-07-15", "close": 29.42, "volume": 1070360.0}, {"date": "2019-07-16", "close": 29.14, "volume": 1646554.0}, {"date": "2019-07-17", "close": 29.26, "volume": 1327221.0}, {"date": "2019-07-18", "close": 29.59, "volume": 1788025.0}, {"date": "2019-07-19", "close": 29.2, "volume": 2245424.0}, {"date": "2019-07-22", "close": 29.14, "volume": 1649313.0}, {"date": "2019-07-23", "close": 29.22, "volume": 2159204.0}, {"date": "2019-07-24", "close": 29.46, "volume": 2921475.0}, {"date": "2019-07-25", "close": 29.39, "volume": 2024979.0}, {"date": "2019-07-26", "close": 29.5, "volume": 2028609.0}, {"date": "2019-07-29", "close": 29.81, "volume": 2258519.0}, {"date": "2019-07-30", "close": 29.58, "volume": 2972771.0}, {"date": "2019-07-31", "close": 29.69, "volume": 3349097.0}, {"date": "2019-08-01", "close": 30.04, "volume": 3812111.0}, {"date": "2019-08-02", "close": 29.71, "volume": 3979412.0}, {"date": "2019-08-05", "close": 28.11, "volume": 7003773.0}, {"date": "2019-08-06", "close": 28.1, "volume": 11314620.0}, {"date": "2019-08-07", "close": 27.63, "volume": 5241976.0}, {"date": "2019-08-08", "close": 28.8, "volume": 8534523.0}, {"date": "2019-08-09", "close": 28.57, "volume": 3227024.0}, {"date": "2019-08-12", "close": 28.65, "volume": 4147616.0}, {"date": "2019-08-13", "close": 28.71, "volume": 4202092.0}, {"date": "2019-08-14", "close": 28.69, "volume": 4260624.0}, {"date": "2019-08-15", "close": 29.03, "volume": 3283223.0}, {"date": "2019-08-16", "close": 29.42, "volume": 9031926.0}, {"date": "2019-08-19", "close": 29.63, "volume": 2716030.0}, {"date": "2019-08-20", "close": 29.32, "volume": 2547276.0}, {"date": "2019-08-21", "close": 29.66, "volume": 1809192.0}, {"date": "2019-08-22", "close": 29.64, "volume": 1563450.0}, {"date": "2019-08-23", "close": 29.02, "volume": 2038969.0}, {"date": "2019-08-26", "close": 29.42, "volume": 1535416.0}, {"date": "2019-08-27", "close": 29.24, "volume": 1967963.0}, {"date": "2019-08-28", "close": 29.1, "volume": 3951716.0}, {"date": "2019-08-29", "close": 29.44, "volume": 2327004.0}, {"date": "2019-08-30", "close": 29.55, "volume": 1600914.0}, {"date": "2019-09-03", "close": 30.06, "volume": 3530856.0}, {"date": "2019-09-04", "close": 30.21, "volume": 1714575.0}, {"date": "2019-09-05", "close": 29.67, "volume": 2595163.0}, {"date": "2019-09-06", "close": 29.33, "volume": 3532906.0}, {"date": "2019-09-09", "close": 28.91, "volume": 1719704.0}, {"date": "2019-09-10", "close": 28.97, "volume": 3402018.0}, {"date": "2019-09-11", "close": 29.14, "volume": 2775512.0}, {"date": "2019-09-12", "close": 29.11, "volume": 2433962.0}, {"date": "2019-09-13", "close": 29.04, "volume": 2494495.0}, {"date": "2019-09-16", "close": 29.04, "volume": 1561454.0}, {"date": "2019-09-17", "close": 29.43, "volume": 1912270.0}, {"date": "2019-09-18", "close": 29.47, "volume": 2610377.0}, {"date": "2019-09-19", "close": 29.44, "volume": 2221773.0}, {"date": "2019-09-20", "close": 29.48, "volume": 3299202.0}, {"date": "2019-09-23", "close": 29.62, "volume": 1382237.0}, {"date": "2019-09-24", "close": 29.96, "volume": 2417340.0}, {"date": "2019-09-25", "close": 30.07, "volume": 1893632.0}, {"date": "2019-09-26", "close": 30.56, "volume": 2661601.0}, {"date": "2019-09-27", "close": 30.03, "volume": 2917053.0}, {"date": "2019-09-30", "close": 29.92, "volume": 3700614.0}, {"date": "2019-10-01", "close": 29.73, "volume": 2278906.0}, {"date": "2019-10-02", "close": 29.41, "volume": 2529366.0}, {"date": "2019-10-03", "close": 29.37, "volume": 3521650.0}, {"date": "2019-10-04", "close": 29.63, "volume": 2635513.0}, {"date": "2019-10-07", "close": 29.33, "volume": 1874698.0}, {"date": "2019-10-08", "close": 28.83, "volume": 2730903.0}, {"date": "2019-10-09", "close": 29.04, "volume": 2244040.0}, {"date": "2019-10-10", "close": 29.01, "volume": 1790679.0}, {"date": "2019-10-11", "close": 29.14, "volume": 2204967.0}, {"date": "2019-10-14", "close": 28.54, "volume": 2205431.0}, {"date": "2019-10-15", "close": 28.14, "volume": 3562791.0}, {"date": "2019-10-16", "close": 27.97, "volume": 9406857.0}, {"date": "2019-10-17", "close": 27.95, "volume": 3537146.0}, {"date": "2019-10-18", "close": 27.98, "volume": 2696351.0}, {"date": "2019-10-21", "close": 28.05, "volume": 3267331.0}, {"date": "2019-10-22", "close": 28.27, "volume": 2687645.0}, {"date": "2019-10-23", "close": 28.15, "volume": 3686338.0}, {"date": "2019-10-24", "close": 28.2, "volume": 3678302.0}, {"date": "2019-10-25", "close": 28.04, "volume": 3278511.0}, {"date": "2019-10-28", "close": 27.45, "volume": 2759738.0}, {"date": "2019-10-29", "close": 27.31, "volume": 4105854.0}, {"date": "2019-10-30", "close": 27.51, "volume": 4860469.0}, {"date": "2019-10-31", "close": 28.04, "volume": 5399649.0}, {"date": "2019-11-01", "close": 27.65, "volume": 3134896.0}, {"date": "2019-11-04", "close": 27.31, "volume": 4059106.0}, {"date": "2019-11-05", "close": 26.94, "volume": 4674279.0}, {"date": "2019-11-06", "close": 27.09, "volume": 3722046.0}, {"date": "2019-11-07", "close": 26.68, "volume": 4038415.0}, {"date": "2019-11-08", "close": 26.41, "volume": 3582815.0}, {"date": "2019-11-11", "close": 26.09, "volume": 2841358.0}, {"date": "2019-11-12", "close": 26.09, "volume": 4460104.0}, {"date": "2019-11-13", "close": 26.4, "volume": 5105572.0}, {"date": "2019-11-14", "close": 26.32, "volume": 4103524.0}, {"date": "2019-11-15", "close": 26.5, "volume": 5107310.0}, {"date": "2019-11-18", "close": 26.25, "volume": 4019429.0}, {"date": "2019-11-19", "close": 26.04, "volume": 4890615.0}, {"date": "2019-11-20", "close": 26.06, "volume": 5497264.0}, {"date": "2019-11-21", "close": 26.22, "volume": 4694644.0}, {"date": "2019-11-22", "close": 26.36, "volume": 4076530.0}, {"date": "2019-11-25", "close": 26.55, "volume": 10147660.0}, {"date": "2019-11-26", "close": 26.46, "volume": 3807979.0}, {"date": "2019-11-27", "close": 26.53, "volume": 5700211.0}, {"date": "2019-11-29", "close": 26.45, "volume": 2098169.0}, {"date": "2019-12-02", "close": 26.18, "volume": 4224524.0}, {"date": "2019-12-03", "close": 26.41, "volume": 3198364.0}, {"date": "2019-12-04", "close": 26.5, "volume": 3245963.0}, {"date": "2019-12-05", "close": 26.65, "volume": 3241218.0}, {"date": "2019-12-06", "close": 26.8, "volume": 3332223.0}, {"date": "2019-12-09", "close": 26.72, "volume": 2528616.0}, {"date": "2019-12-10", "close": 27.0, "volume": 4389038.0}, {"date": "2019-12-11", "close": 26.89, "volume": 3743848.0}, {"date": "2019-12-12", "close": 26.67, "volume": 3279376.0}, {"date": "2019-12-13", "close": 26.88, "volume": 3408054.0}, {"date": "2019-12-16", "close": 27.17, "volume": 2896112.0}, {"date": "2019-12-17", "close": 27.26, "volume": 2421015.0}, {"date": "2019-12-18", "close": 27.55, "volume": 3915359.0}, {"date": "2019-12-19", "close": 27.61, "volume": 2629849.0}, {"date": "2019-12-20", "close": 27.76, "volume": 6049902.0}, {"date": "2019-12-23", "close": 27.45, "volume": 3109474.0}, {"date": "2019-12-24", "close": 27.43, "volume": 711834.0}, {"date": "2019-12-26", "close": 27.35, "volume": 1472200.0}, {"date": "2019-12-27", "close": 27.29, "volume": 2893520.0}, {"date": "2019-12-30", "close": 27.52, "volume": 5741258.0}, {"date": "2019-12-31", "close": 27.84, "volume": 5308187.0}, {"date": "2020-01-02", "close": 27.18, "volume": 4197853.0}, {"date": "2020-01-03", "close": 27.4, "volume": 3440360.0}, {"date": "2020-01-06", "close": 27.39, "volume": 4366865.0}, {"date": "2020-01-07", "close": 27.63, "volume": 2937083.0}, {"date": "2020-01-08", "close": 27.66, "volume": 4566451.0}, {"date": "2020-01-09", "close": 27.75, "volume": 3230115.0}, {"date": "2020-01-10", "close": 27.64, "volume": 2632904.0}, {"date": "2020-01-13", "close": 27.86, "volume": 3127413.0}, {"date": "2020-01-14", "close": 28.18, "volume": 2902856.0}, {"date": "2020-01-15", "close": 28.69, "volume": 3251360.0}, {"date": "2020-01-16", "close": 28.84, "volume": 2507361.0}, {"date": "2020-01-17", "close": 29.04, "volume": 2226428.0}, {"date": "2020-01-21", "close": 29.19, "volume": 2562161.0}, {"date": "2020-01-22", "close": 29.06, "volume": 2107073.0}, {"date": "2020-01-23", "close": 29.19, "volume": 3374694.0}, {"date": "2020-01-24", "close": 29.08, "volume": 3224728.0}, {"date": "2020-01-27", "close": 28.89, "volume": 2547244.0}, {"date": "2020-01-28", "close": 29.12, "volume": 2205437.0}, {"date": "2020-01-29", "close": 29.19, "volume": 2303363.0}, {"date": "2020-01-30", "close": 29.1, "volume": 3215863.0}, {"date": "2020-01-31", "close": 29.31, "volume": 3712437.0}, {"date": "2020-02-03", "close": 29.79, "volume": 3292506.0}, {"date": "2020-02-04", "close": 29.48, "volume": 3965019.0}, {"date": "2020-02-05", "close": 29.77, "volume": 3080430.0}, {"date": "2020-02-06", "close": 29.85, "volume": 2680932.0}, {"date": "2020-02-07", "close": 29.8, "volume": 2802245.0}, {"date": "2020-02-10", "close": 29.86, "volume": 2213719.0}, {"date": "2020-02-11", "close": 29.93, "volume": 2265494.0}, {"date": "2020-02-12", "close": 29.83, "volume": 2272376.0}, {"date": "2020-02-13", "close": 30.19, "volume": 1825317.0}, {"date": "2020-02-14", "close": 30.21, "volume": 3826172.0}, {"date": "2020-02-18", "close": 30.21, "volume": 2740977.0}, {"date": "2020-02-19", "close": 30.02, "volume": 1511740.0}, {"date": "2020-02-20", "close": 30.05, "volume": 1998667.0}, {"date": "2020-02-21", "close": 29.88, "volume": 3735244.0}, {"date": "2020-02-24", "close": 29.25, "volume": 3224675.0}, {"date": "2020-02-25", "close": 28.38, "volume": 4048250.0}, {"date": "2020-02-26", "close": 27.75, "volume": 10577960.0}, {"date": "2020-02-27", "close": 27.3, "volume": 6725876.0}, {"date": "2020-02-28", "close": 27.02, "volume": 12727810.0}, {"date": "2020-03-02", "close": 28.56, "volume": 7194574.0}, {"date": "2020-03-03", "close": 28.38, "volume": 4823067.0}, {"date": "2020-03-04", "close": 29.86, "volume": 3591575.0}, {"date": "2020-03-05", "close": 29.63, "volume": 4713423.0}, {"date": "2020-03-06", "close": 29.46, "volume": 6803996.0}, {"date": "2020-03-09", "close": 27.69, "volume": 7440055.0}, {"date": "2020-03-10", "close": 28.52, "volume": 7176098.0}, {"date": "2020-03-11", "close": 27.1, "volume": 4057353.0}, {"date": "2020-03-12", "close": 24.02, "volume": 5799233.0}, {"date": "2020-03-13", "close": 25.18, "volume": 3373562.0}, {"date": "2020-03-16", "close": 20.94, "volume": 5235900.0}, {"date": "2020-03-17", "close": 24.57, "volume": 6849439.0}, {"date": "2020-03-18", "close": 23.6, "volume": 5782387.0}, {"date": "2020-03-19", "close": 23.36, "volume": 4183289.0}, {"date": "2020-03-20", "close": 21.0, "volume": 3988134.0}, {"date": "2020-03-23", "close": 20.86, "volume": 5597879.0}, {"date": "2020-03-24", "close": 21.94, "volume": 4950834.0}, {"date": "2020-03-25", "close": 22.83, "volume": 4885522.0}, {"date": "2020-03-26", "close": 24.55, "volume": 3938670.0}, {"date": "2020-03-27", "close": 24.76, "volume": 4955109.0}, {"date": "2020-03-30", "close": 26.08, "volume": 3376558.0}, {"date": "2020-03-31", "close": 24.97, "volume": 3857023.0}, {"date": "2020-04-01", "close": 23.06, "volume": 3460648.0}, {"date": "2020-04-02", "close": 23.49, "volume": 4229432.0}, {"date": "2020-04-03", "close": 22.49, "volume": 4164967.0}, {"date": "2020-04-06", "close": 24.55, "volume": 2894609.0}, {"date": "2020-04-07", "close": 24.11, "volume": 3168653.0}, {"date": "2020-04-08", "close": 25.47, "volume": 1920245.0}, {"date": "2020-04-09", "close": 26.58, "volume": 2784648.0}, {"date": "2020-04-13", "close": 25.71, "volume": 1527698.0}, {"date": "2020-04-14", "close": 26.62, "volume": 2106761.0}, {"date": "2020-04-15", "close": 25.45, "volume": 2286696.0}, {"date": "2020-04-16", "close": 25.93, "volume": 4369550.0}, {"date": "2020-04-17", "close": 26.38, "volume": 2435448.0}, {"date": "2020-04-20", "close": 25.48, "volume": 2644328.0}, {"date": "2020-04-21", "close": 25.38, "volume": 2636299.0}, {"date": "2020-04-22", "close": 26.01, "volume": 2917618.0}, {"date": "2020-04-23", "close": 25.85, "volume": 3341663.0}, {"date": "2020-04-24", "close": 26.03, "volume": 3993112.0}, {"date": "2020-04-27", "close": 26.25, "volume": 2151280.0}, {"date": "2020-04-28", "close": 26.85, "volume": 3014833.0}, {"date": "2020-04-29", "close": 25.93, "volume": 3219721.0}, {"date": "2020-04-30", "close": 25.11, "volume": 2955662.0}, {"date": "2020-05-01", "close": 24.47, "volume": 2207349.0}, {"date": "2020-05-04", "close": 24.4, "volume": 2369543.0}, {"date": "2020-05-05", "close": 24.53, "volume": 3466556.0}, {"date": "2020-05-06", "close": 22.92, "volume": 4410155.0}, {"date": "2020-05-07", "close": 22.9, "volume": 4612803.0}, {"date": "2020-05-08", "close": 23.27, "volume": 3748904.0}, {"date": "2020-05-11", "close": 23.49, "volume": 5410316.0}, {"date": "2020-05-12", "close": 22.77, "volume": 3727612.0}, {"date": "2020-05-13", "close": 22.41, "volume": 4270651.0}, {"date": "2020-05-14", "close": 22.49, "volume": 3434655.0}, {"date": "2020-05-15", "close": 22.37, "volume": 9315567.0}, {"date": "2020-05-18", "close": 23.17, "volume": 3931799.0}, {"date": "2020-05-19", "close": 23.05, "volume": 2647046.0}, {"date": "2020-05-20", "close": 23.08, "volume": 1895159.0}, {"date": "2020-05-21", "close": 22.99, "volume": 2284909.0}, {"date": "2020-05-22", "close": 23.09, "volume": 1899231.0}, {"date": "2020-05-26", "close": 23.39, "volume": 1890702.0}, {"date": "2020-05-27", "close": 23.32, "volume": 4091811.0}, {"date": "2020-05-28", "close": 24.02, "volume": 3594637.0}, {"date": "2020-05-29", "close": 23.83, "volume": 5885783.0}, {"date": "2020-06-01", "close": 24.21, "volume": 2402420.0}, {"date": "2020-06-02", "close": 24.72, "volume": 3544611.0}, {"date": "2020-06-03", "close": 25.32, "volume": 3984020.0}, {"date": "2020-06-04", "close": 24.62, "volume": 3247076.0}, {"date": "2020-06-05", "close": 25.08, "volume": 2665559.0}, {"date": "2020-06-08", "close": 25.61, "volume": 1945240.0}, {"date": "2020-06-09", "close": 24.83, "volume": 2028694.0}, {"date": "2020-06-10", "close": 24.41, "volume": 2504332.0}, {"date": "2020-06-11", "close": 23.12, "volume": 2414892.0}, {"date": "2020-06-12", "close": 23.26, "volume": 2521738.0}, {"date": "2020-06-15", "close": 23.48, "volume": 3139457.0}, {"date": "2020-06-16", "close": 23.64, "volume": 2606408.0}, {"date": "2020-06-17", "close": 23.55, "volume": 2036943.0}, {"date": "2020-06-18", "close": 23.73, "volume": 1997262.0}, {"date": "2020-06-19", "close": 22.97, "volume": 5728310.0}, {"date": "2020-06-22", "close": 23.23, "volume": 2114232.0}, {"date": "2020-06-23", "close": 22.85, "volume": 2729870.0}, {"date": "2020-06-24", "close": 22.4, "volume": 2590022.0}, {"date": "2020-06-25", "close": 22.33, "volume": 3687074.0}, {"date": "2020-06-26", "close": 22.35, "volume": 7111333.0}, {"date": "2020-06-29", "close": 22.69, "volume": 1892511.0}, {"date": "2020-06-30", "close": 22.74, "volume": 3340312.0}, {"date": "2020-07-01", "close": 23.46, "volume": 3927665.0}, {"date": "2020-07-02", "close": 23.36, "volume": 2353938.0}, {"date": "2020-07-06", "close": 23.29, "volume": 2576426.0}, {"date": "2020-07-07", "close": 23.33, "volume": 3190874.0}, {"date": "2020-07-08", "close": 23.38, "volume": 3755550.0}, {"date": "2020-07-09", "close": 22.95, "volume": 2886076.0}, {"date": "2020-07-10", "close": 23.57, "volume": 3070824.0}, {"date": "2020-07-13", "close": 24.02, "volume": 5628451.0}, {"date": "2020-07-14", "close": 23.75, "volume": 5504811.0}, {"date": "2020-07-15", "close": 23.72, "volume": 3111223.0}, {"date": "2020-07-16", "close": 23.85, "volume": 1749507.0}, {"date": "2020-07-17", "close": 24.34, "volume": 1867324.0}, {"date": "2020-07-20", "close": 23.75, "volume": 2535926.0}, {"date": "2020-07-21", "close": 23.81, "volume": 3085162.0}, {"date": "2020-07-22", "close": 24.64, "volume": 3395339.0}, {"date": "2020-07-23", "close": 24.74, "volume": 3559152.0}, {"date": "2020-07-24", "close": 24.54, "volume": 2722229.0}, {"date": "2020-07-27", "close": 24.28, "volume": 1422696.0}, {"date": "2020-07-28", "close": 24.67, "volume": 1802548.0}, {"date": "2020-07-29", "close": 24.76, "volume": 1764579.0}, {"date": "2020-07-30", "close": 24.49, "volume": 1880907.0}, {"date": "2020-07-31", "close": 24.45, "volume": 2575703.0}, {"date": "2020-08-03", "close": 23.98, "volume": 2249538.0}, {"date": "2020-08-04", "close": 24.15, "volume": 3290554.0}, {"date": "2020-08-05", "close": 24.36, "volume": 4103734.0}, {"date": "2020-08-06", "close": 24.34, "volume": 2846448.0}, {"date": "2020-08-07", "close": 24.75, "volume": 3434000.0}, {"date": "2020-08-10", "close": 24.81, "volume": 2771913.0}, {"date": "2020-08-11", "close": 24.29, "volume": 2918443.0}, {"date": "2020-08-12", "close": 24.75, "volume": 2890266.0}, {"date": "2020-08-13", "close": 24.35, "volume": 2311139.0}, {"date": "2020-08-14", "close": 24.12, "volume": 1504119.0}, {"date": "2020-08-17", "close": 23.96, "volume": 1886845.0}, {"date": "2020-08-18", "close": 23.58, "volume": 2159945.0}, {"date": "2020-08-19", "close": 23.44, "volume": 1960052.0}, {"date": "2020-08-20", "close": 22.97, "volume": 3243320.0}, {"date": "2020-08-21", "close": 22.72, "volume": 2795084.0}, {"date": "2020-08-24", "close": 23.03, "volume": 3208434.0}, {"date": "2020-08-25", "close": 22.74, "volume": 2197009.0}, {"date": "2020-08-26", "close": 22.19, "volume": 2776806.0}, {"date": "2020-08-27", "close": 22.18, "volume": 3324575.0}, {"date": "2020-08-28", "close": 22.35, "volume": 2719850.0}, {"date": "2020-08-31", "close": 22.16, "volume": 3110175.0}, {"date": "2020-09-01", "close": 21.39, "volume": 3275191.0}, {"date": "2020-09-02", "close": 22.27, "volume": 4552191.0}, {"date": "2020-09-03", "close": 22.42, "volume": 3209312.0}, {"date": "2020-09-04", "close": 22.28, "volume": 2861256.0}, {"date": "2020-09-08", "close": 21.97, "volume": 3051985.0}, {"date": "2020-09-09", "close": 22.11, "volume": 2647420.0}, {"date": "2020-09-10", "close": 21.88, "volume": 2584746.0}, {"date": "2020-09-11", "close": 22.04, "volume": 2269141.0}, {"date": "2020-09-14", "close": 22.38, "volume": 3856449.0}, {"date": "2020-09-15", "close": 22.11, "volume": 3245219.0}, {"date": "2020-09-16", "close": 22.26, "volume": 4725943.0}, {"date": "2020-09-17", "close": 22.42, "volume": 2979089.0}, {"date": "2020-09-18", "close": 21.98, "volume": 5579589.0}, {"date": "2020-09-21", "close": 22.2, "volume": 3942810.0}, {"date": "2020-09-22", "close": 22.08, "volume": 2580264.0}, {"date": "2020-09-23", "close": 21.61, "volume": 3731529.0}, {"date": "2020-09-24", "close": 21.65, "volume": 2134471.0}, {"date": "2020-09-25", "close": 22.14, "volume": 2787698.0}, {"date": "2020-09-28", "close": 21.85, "volume": 3639908.0}, {"date": "2020-09-29", "close": 21.96, "volume": 2867604.0}, {"date": "2020-09-30", "close": 22.0, "volume": 3854469.0}, {"date": "2020-10-01", "close": 22.0, "volume": 6901379.0}, {"date": "2020-10-02", "close": 22.14, "volume": 4625123.0}, {"date": "2020-10-05", "close": 21.99, "volume": 4582531.0}, {"date": "2020-10-06", "close": 22.41, "volume": 2544947.0}, {"date": "2020-10-07", "close": 22.05, "volume": 4345465.0}, {"date": "2020-10-08", "close": 22.36, "volume": 4468213.0}, {"date": "2020-10-09", "close": 22.49, "volume": 2800302.0}, {"date": "2020-10-12", "close": 23.08, "volume": 3341362.0}, {"date": "2020-10-13", "close": 23.11, "volume": 3345732.0}, {"date": "2020-10-14", "close": 23.3, "volume": 3167539.0}, {"date": "2020-10-15", "close": 23.39, "volume": 2257864.0}, {"date": "2020-10-16", "close": 23.5, "volume": 2100189.0}, {"date": "2020-10-19", "close": 23.47, "volume": 2896923.0}, {"date": "2020-10-20", "close": 23.6, "volume": 2354842.0}, {"date": "2020-10-21", "close": 23.58, "volume": 2310991.0}, {"date": "2020-10-22", "close": 24.04, "volume": 3060065.0}, {"date": "2020-10-23", "close": 24.31, "volume": 2483747.0}, {"date": "2020-10-26", "close": 24.25, "volume": 2611749.0}, {"date": "2020-10-27", "close": 24.26, "volume": 3312362.0}, {"date": "2020-10-28", "close": 23.18, "volume": 4575877.0}, {"date": "2020-10-29", "close": 22.96, "volume": 3324244.0}, {"date": "2020-10-30", "close": 22.97, "volume": 3603889.0}, {"date": "2020-11-02", "close": 23.45, "volume": 3082856.0}, {"date": "2020-11-03", "close": 24.03, "volume": 2863877.0}, {"date": "2020-11-04", "close": 23.65, "volume": 4166546.0}, {"date": "2020-11-05", "close": 23.65, "volume": 3431476.0}, {"date": "2020-11-06", "close": 23.22, "volume": 3809389.0}, {"date": "2020-11-09", "close": 24.11, "volume": 4572562.0}, {"date": "2020-11-10", "close": 25.07, "volume": 4389648.0}, {"date": "2020-11-11", "close": 24.64, "volume": 3017970.0}, {"date": "2020-11-12", "close": 23.87, "volume": 2842603.0}, {"date": "2020-11-13", "close": 24.47, "volume": 2518399.0}, {"date": "2020-11-16", "close": 24.62, "volume": 3528020.0}, {"date": "2020-11-17", "close": 24.75, "volume": 3132392.0}, {"date": "2020-11-18", "close": 23.96, "volume": 2450021.0}, {"date": "2020-11-19", "close": 23.6, "volume": 1795504.0}, {"date": "2020-11-20", "close": 23.9, "volume": 2645131.0}, {"date": "2020-11-23", "close": 24.31, "volume": 3207897.0}, {"date": "2020-11-24", "close": 24.94, "volume": 3416361.0}, {"date": "2020-11-25", "close": 24.9, "volume": 2049134.0}, {"date": "2020-11-27", "close": 24.51, "volume": 880069.0}, {"date": "2020-11-30", "close": 24.2, "volume": 3601188.0}, {"date": "2020-12-01", "close": 24.49, "volume": 2108485.0}, {"date": "2020-12-02", "close": 24.62, "volume": 1954098.0}, {"date": "2020-12-03", "close": 24.36, "volume": 2566231.0}, {"date": "2020-12-04", "close": 24.0, "volume": 2529724.0}, {"date": "2020-12-07", "close": 23.92, "volume": 3224180.0}, {"date": "2020-12-08", "close": 23.21, "volume": 4285074.0}, {"date": "2020-12-09", "close": 23.2, "volume": 3286673.0}, {"date": "2020-12-10", "close": 22.57, "volume": 4347193.0}, {"date": "2020-12-11", "close": 22.89, "volume": 3952504.0}, {"date": "2020-12-14", "close": 22.65, "volume": 2694772.0}, {"date": "2020-12-15", "close": 23.2, "volume": 2073287.0}, {"date": "2020-12-16", "close": 22.8, "volume": 1719012.0}, {"date": "2020-12-17", "close": 22.81, "volume": 1731569.0}, {"date": "2020-12-18", "close": 22.4, "volume": 4378886.0}, {"date": "2020-12-21", "close": 21.53, "volume": 4111042.0}, {"date": "2020-12-22", "close": 21.71, "volume": 2859619.0}, {"date": "2020-12-23", "close": 21.91, "volume": 3564207.0}, {"date": "2020-12-24", "close": 22.09, "volume": 1097752.0}, {"date": "2020-12-28", "close": 22.3, "volume": 2392419.0}, {"date": "2020-12-29", "close": 22.34, "volume": 2639232.0}, {"date": "2020-12-30", "close": 22.55, "volume": 2217440.0}, {"date": "2020-12-31", "close": 22.94, "volume": 1812582.0}, {"date": "2021-01-04", "close": 22.58, "volume": 3363250.0}, {"date": "2021-01-05", "close": 22.52, "volume": 2731249.0}, {"date": "2021-01-06", "close": 23.02, "volume": 2350461.0}, {"date": "2021-01-07", "close": 22.13, "volume": 3047935.0}, {"date": "2021-01-08", "close": 21.81, "volume": 3282150.0}, {"date": "2021-01-11", "close": 21.88, "volume": 3242034.0}, {"date": "2021-01-12", "close": 21.87, "volume": 3365186.0}, {"date": "2021-01-13", "close": 22.01, "volume": 2756137.0}, {"date": "2021-01-14", "close": 21.86, "volume": 2586239.0}, {"date": "2021-01-15", "close": 22.93, "volume": 6053232.0}, {"date": "2021-01-19", "close": 22.46, "volume": 3899888.0}, {"date": "2021-01-20", "close": 22.38, "volume": 3170472.0}, {"date": "2021-01-21", "close": 21.92, "volume": 2792403.0}, {"date": "2021-01-22", "close": 21.93, "volume": 2175834.0}, {"date": "2021-01-25", "close": 22.11, "volume": 3189226.0}, {"date": "2021-01-26", "close": 21.71, "volume": 2439089.0}, {"date": "2021-01-27", "close": 21.26, "volume": 3934089.0}, {"date": "2021-01-28", "close": 22.17, "volume": 4151073.0}, {"date": "2021-01-29", "close": 22.15, "volume": 5158897.0}, {"date": "2021-02-01", "close": 22.22, "volume": 2693550.0}, {"date": "2021-02-02", "close": 22.47, "volume": 3318838.0}, {"date": "2021-02-03", "close": 22.26, "volume": 2117289.0}, {"date": "2021-02-04", "close": 22.76, "volume": 3188187.0}, {"date": "2021-02-05", "close": 22.8, "volume": 2870795.0}, {"date": "2021-02-08", "close": 22.32, "volume": 2065149.0}, {"date": "2021-02-09", "close": 22.36, "volume": 1884190.0}, {"date": "2021-02-10", "close": 22.47, "volume": 2112774.0}, {"date": "2021-02-11", "close": 22.75, "volume": 2797605.0}, {"date": "2021-02-12", "close": 22.53, "volume": 1977552.0}, {"date": "2021-02-16", "close": 22.38, "volume": 3022415.0}, {"date": "2021-02-17", "close": 22.67, "volume": 1996154.0}, {"date": "2021-02-18", "close": 22.84, "volume": 2581981.0}, {"date": "2021-02-19", "close": 22.84, "volume": 3396898.0}, {"date": "2021-02-22", "close": 22.38, "volume": 2662816.0}, {"date": "2021-02-23", "close": 22.61, "volume": 2359897.0}, {"date": "2021-02-24", "close": 22.18, "volume": 3223179.0}, {"date": "2021-02-25", "close": 22.11, "volume": 3503036.0}, {"date": "2021-02-26", "close": 21.6, "volume": 5016323.0}, {"date": "2021-03-01", "close": 22.0, "volume": 4104646.0}, {"date": "2021-03-02", "close": 21.77, "volume": 3950206.0}, {"date": "2021-03-03", "close": 21.57, "volume": 5396003.0}, {"date": "2021-03-04", "close": 21.5, "volume": 5467114.0}, {"date": "2021-03-05", "close": 21.86, "volume": 4956836.0}, {"date": "2021-03-08", "close": 22.04, "volume": 6788245.0}, {"date": "2021-03-09", "close": 22.03, "volume": 5633382.0}, {"date": "2021-03-10", "close": 22.13, "volume": 5152792.0}, {"date": "2021-03-11", "close": 22.2, "volume": 3592239.0}, {"date": "2021-03-12", "close": 22.55, "volume": 3924151.0}, {"date": "2021-03-15", "close": 23.03, "volume": 4065112.0}, {"date": "2021-03-16", "close": 23.45, "volume": 5562309.0}, {"date": "2021-03-17", "close": 23.45, "volume": 8248581.0}, {"date": "2021-03-18", "close": 23.57, "volume": 6476564.0}, {"date": "2021-03-19", "close": 23.69, "volume": 10310960.0}, {"date": "2021-03-22", "close": 23.42, "volume": 4649750.0}, {"date": "2021-03-23", "close": 23.52, "volume": 5810708.0}, {"date": "2021-03-24", "close": 23.88, "volume": 6746626.0}, {"date": "2021-03-25", "close": 24.36, "volume": 3945067.0}, {"date": "2021-03-26", "close": 23.8, "volume": 4625538.0}, {"date": "2021-03-29", "close": 24.15, "volume": 3437820.0}, {"date": "2021-03-30", "close": 23.99, "volume": 2282577.0}, {"date": "2021-03-31", "close": 24.11, "volume": 2941568.0}, {"date": "2021-04-01", "close": 24.07, "volume": 2022365.0}, {"date": "2021-04-05", "close": 24.43, "volume": 2421873.0}, {"date": "2021-04-06", "close": 24.52, "volume": 2042981.0}, {"date": "2021-04-07", "close": 24.63, "volume": 2015820.0}, {"date": "2021-04-08", "close": 24.65, "volume": 3381271.0}, {"date": "2021-04-09", "close": 24.71, "volume": 2135240.0}, {"date": "2021-04-12", "close": 24.75, "volume": 1922640.0}, {"date": "2021-04-13", "close": 24.51, "volume": 16849900.0}, {"date": "2021-04-14", "close": 25.26, "volume": 14761340.0}, {"date": "2021-04-15", "close": 25.58, "volume": 4182031.0}, {"date": "2021-04-16", "close": 25.62, "volume": 3938005.0}, {"date": "2021-04-19", "close": 25.74, "volume": 3587389.0}, {"date": "2021-04-20", "close": 26.18, "volume": 4203770.0}, {"date": "2021-04-21", "close": 26.03, "volume": 5606681.0}, {"date": "2021-04-22", "close": 25.9, "volume": 3253359.0}, {"date": "2021-04-23", "close": 25.72, "volume": 3216837.0}, {"date": "2021-04-26", "close": 25.67, "volume": 2779060.0}, {"date": "2021-04-27", "close": 25.56, "volume": 3974296.0}, {"date": "2021-04-28", "close": 25.61, "volume": 4469716.0}, {"date": "2021-04-29", "close": 25.76, "volume": 6294645.0}, {"date": "2021-04-30", "close": 26.02, "volume": 5759951.0}, {"date": "2021-05-03", "close": 25.9, "volume": 3916834.0}, {"date": "2021-05-04", "close": 25.94, "volume": 5108652.0}, {"date": "2021-05-05", "close": 25.78, "volume": 3066672.0}, {"date": "2021-05-06", "close": 25.76, "volume": 3907477.0}, {"date": "2021-05-07", "close": 25.98, "volume": 3537264.0}, {"date": "2021-05-10", "close": 26.47, "volume": 4859216.0}, {"date": "2021-05-11", "close": 25.81, "volume": 4929400.0}, {"date": "2021-05-12", "close": 25.4, "volume": 2221703.0}, {"date": "2021-05-13", "close": 25.76, "volume": 2647037.0}, {"date": "2021-05-14", "close": 25.75, "volume": 2205329.0}, {"date": "2021-05-17", "close": 25.45, "volume": 3678658.0}, {"date": "2021-05-18", "close": 25.25, "volume": 2527667.0}, {"date": "2021-05-19", "close": 25.18, "volume": 3579741.0}, {"date": "2021-05-20", "close": 25.32, "volume": 3108368.0}, {"date": "2021-05-21", "close": 25.42, "volume": 2522503.0}, {"date": "2021-05-24", "close": 25.56, "volume": 3622736.0}, {"date": "2021-05-25", "close": 25.33, "volume": 3121222.0}, {"date": "2021-05-26", "close": 25.46, "volume": 3109003.0}, {"date": "2021-05-27", "close": 25.51, "volume": 4494732.0}, {"date": "2021-05-28", "close": 25.5, "volume": 3960172.0}, {"date": "2021-06-01", "close": 25.43, "volume": 2582246.0}, {"date": "2021-06-02", "close": 25.55, "volume": 4964439.0}, {"date": "2021-06-03", "close": 25.48, "volume": 4438221.0}, {"date": "2021-06-04", "close": 25.49, "volume": 2943953.0}, {"date": "2021-06-07", "close": 25.51, "volume": 2379109.0}, {"date": "2021-06-08", "close": 25.42, "volume": 2929177.0}, {"date": "2021-06-09", "close": 25.62, "volume": 2430421.0}, {"date": "2021-06-10", "close": 25.75, "volume": 2961289.0}, {"date": "2021-06-11", "close": 26.01, "volume": 7275171.0}, {"date": "2021-06-14", "close": 26.03, "volume": 3274948.0}, {"date": "2021-06-15", "close": 26.16, "volume": 6423226.0}, {"date": "2021-06-16", "close": 25.81, "volume": 2485500.0}, {"date": "2021-06-17", "close": 25.88, "volume": 2640354.0}, {"date": "2021-06-18", "close": 25.02, "volume": 5017293.0}, {"date": "2021-06-21", "close": 25.39, "volume": 4547969.0}, {"date": "2021-06-22", "close": 25.15, "volume": 2903227.0}, {"date": "2021-06-23", "close": 24.86, "volume": 2848081.0}, {"date": "2021-06-24", "close": 24.84, "volume": 2687596.0}, {"date": "2021-06-25", "close": 25.1, "volume": 4057598.0}, {"date": "2021-06-28", "close": 25.16, "volume": 1890543.0}, {"date": "2021-06-29", "close": 24.64, "volume": 2556751.0}, {"date": "2021-06-30", "close": 24.5, "volume": 3683444.0}, {"date": "2021-07-01", "close": 24.8, "volume": 3129863.0}, {"date": "2021-07-02", "close": 24.83, "volume": 2097071.0}, {"date": "2021-07-06", "close": 24.87, "volume": 2583008.0}, {"date": "2021-07-07", "close": 25.03, "volume": 2359066.0}, {"date": "2021-07-08", "close": 24.95, "volume": 3150177.0}, {"date": "2021-07-09", "close": 25.14, "volume": 2711591.0}, {"date": "2021-07-12", "close": 25.24, "volume": 1945630.0}, {"date": "2021-07-13", "close": 24.97, "volume": 2391360.0}, {"date": "2021-07-14", "close": 25.18, "volume": 1979091.0}, {"date": "2021-07-15", "close": 25.56, "volume": 3191488.0}, {"date": "2021-07-16", "close": 25.75, "volume": 3135594.0}, {"date": "2021-07-19", "close": 24.96, "volume": 3461653.0}, {"date": "2021-07-20", "close": 25.17, "volume": 4098941.0}, {"date": "2021-07-21", "close": 24.79, "volume": 2303285.0}, {"date": "2021-07-22", "close": 24.88, "volume": 2649609.0}, {"date": "2021-07-23", "close": 25.21, "volume": 2402641.0}, {"date": "2021-07-26", "close": 25.24, "volume": 2560909.0}, {"date": "2021-07-27", "close": 25.6, "volume": 2528559.0}, {"date": "2021-07-28", "close": 25.5, "volume": 2098276.0}, {"date": "2021-07-29", "close": 25.2, "volume": 2123667.0}, {"date": "2021-07-30", "close": 24.77, "volume": 10273860.0}, {"date": "2021-08-02", "close": 25.13, "volume": 3218202.0}, {"date": "2021-08-03", "close": 25.31, "volume": 2861254.0}, {"date": "2021-08-04", "close": 25.25, "volume": 2709117.0}, {"date": "2021-08-05", "close": 25.44, "volume": 1979840.0}, {"date": "2021-08-06", "close": 25.4, "volume": 1570046.0}, {"date": "2021-08-09", "close": 25.24, "volume": 1870495.0}, {"date": "2021-08-10", "close": 25.07, "volume": 2406789.0}, {"date": "2021-08-11", "close": 25.36, "volume": 2277926.0}, {"date": "2021-08-12", "close": 25.29, "volume": 1719604.0}, {"date": "2021-08-13", "close": 25.47, "volume": 1301189.0}, {"date": "2021-08-16", "close": 25.64, "volume": 2319970.0}, {"date": "2021-08-17", "close": 25.69, "volume": 3190192.0}, {"date": "2021-08-18", "close": 25.47, "volume": 2999474.0}, {"date": "2021-08-19", "close": 25.5, "volume": 4638539.0}, {"date": "2021-08-20", "close": 25.71, "volume": 2212888.0}, {"date": "2021-08-23", "close": 25.34, "volume": 2526632.0}, {"date": "2021-08-24", "close": 25.18, "volume": 3779073.0}, {"date": "2021-08-25", "close": 25.03, "volume": 2960244.0}, {"date": "2021-08-26", "close": 24.77, "volume": 4043437.0}, {"date": "2021-08-27", "close": 24.82, "volume": 2510522.0}, {"date": "2021-08-30", "close": 24.76, "volume": 2734193.0}, {"date": "2021-08-31", "close": 24.65, "volume": 4701223.0}, {"date": "2021-09-01", "close": 25.21, "volume": 3221264.0}, {"date": "2021-09-02", "close": 25.38, "volume": 2320430.0}, {"date": "2021-09-03", "close": 25.06, "volume": 2177718.0}, {"date": "2021-09-07", "close": 24.72, "volume": 3552337.0}, {"date": "2021-09-08", "close": 25.1, "volume": 2686655.0}, {"date": "2021-09-09", "close": 25.04, "volume": 3525337.0}, {"date": "2021-09-10", "close": 24.61, "volume": 3289073.0}, {"date": "2021-09-13", "close": 24.71, "volume": 3986130.0}, {"date": "2021-09-14", "close": 24.31, "volume": 3594013.0}, {"date": "2021-09-15", "close": 24.19, "volume": 4414977.0}, {"date": "2021-09-16", "close": 24.05, "volume": 3151619.0}, {"date": "2021-09-17", "close": 24.03, "volume": 6367530.0}, {"date": "2021-09-20", "close": 23.93, "volume": 3180559.0}, {"date": "2021-09-21", "close": 24.0, "volume": 3588633.0}, {"date": "2021-09-22", "close": 24.13, "volume": 3760264.0}, {"date": "2021-09-23", "close": 23.91, "volume": 3088392.0}, {"date": "2021-09-24", "close": 24.01, "volume": 3415832.0}, {"date": "2021-09-27", "close": 23.88, "volume": 4850866.0}, {"date": "2021-09-28", "close": 23.84, "volume": 4064603.0}, {"date": "2021-09-29", "close": 24.23, "volume": 3378391.0}, {"date": "2021-09-30", "close": 24.23, "volume": 4207319.0}, {"date": "2021-10-01", "close": 24.3, "volume": 4756959.0}, {"date": "2021-10-04", "close": 24.59, "volume": 5050738.0}, {"date": "2021-10-05", "close": 24.39, "volume": 4760494.0}, {"date": "2021-10-06", "close": 24.65, "volume": 3324986.0}, {"date": "2021-10-07", "close": 24.56, "volume": 3426587.0}, {"date": "2021-10-08", "close": 24.43, "volume": 2681689.0}, {"date": "2021-10-11", "close": 24.34, "volume": 2184107.0}, {"date": "2021-10-12", "close": 24.36, "volume": 3914797.0}, {"date": "2021-10-13", "close": 24.69, "volume": 4792254.0}, {"date": "2021-10-14", "close": 24.9, "volume": 4533320.0}, {"date": "2021-10-15", "close": 24.88, "volume": 2991598.0}, {"date": "2021-10-18", "close": 24.51, "volume": 3059519.0}, {"date": "2021-10-19", "close": 24.64, "volume": 2061287.0}, {"date": "2021-10-20", "close": 24.91, "volume": 2975960.0}, {"date": "2021-10-21", "close": 24.9, "volume": 3952726.0}, {"date": "2021-10-22", "close": 25.05, "volume": 3150033.0}, {"date": "2021-10-25", "close": 24.97, "volume": 2233648.0}, {"date": "2021-10-26", "close": 24.96, "volume": 3200316.0}, {"date": "2021-10-27", "close": 24.84, "volume": 2930970.0}, {"date": "2021-10-28", "close": 24.68, "volume": 3112252.0}, {"date": "2021-10-29", "close": 24.67, "volume": 3494350.0}, {"date": "2021-11-01", "close": 24.83, "volume": 3017515.0}, {"date": "2021-11-02", "close": 24.74, "volume": 4268628.0}, {"date": "2021-11-03", "close": 25.29, "volume": 6673184.0}, {"date": "2021-11-04", "close": 25.07, "volume": 5797300.0}, {"date": "2021-11-05", "close": 25.31, "volume": 4811804.0}, {"date": "2021-11-08", "close": 25.07, "volume": 3434466.0}, {"date": "2021-11-09", "close": 25.03, "volume": 6084506.0}, {"date": "2021-11-10", "close": 25.31, "volume": 3497460.0}, {"date": "2021-11-11", "close": 25.09, "volume": 2748964.0}, {"date": "2021-11-12", "close": 25.08, "volume": 4483708.0}, {"date": "2021-11-15", "close": 25.54, "volume": 3636093.0}, {"date": "2021-11-16", "close": 25.28, "volume": 2327259.0}, {"date": "2021-11-17", "close": 25.29, "volume": 4132688.0}, {"date": "2021-11-18", "close": 25.12, "volume": 2403974.0}, {"date": "2021-11-19", "close": 25.22, "volume": 10134410.0}, {"date": "2021-11-22", "close": 25.47, "volume": 5689657.0}, {"date": "2021-11-23", "close": 25.54, "volume": 2697158.0}, {"date": "2021-11-24", "close": 25.47, "volume": 2289114.0}, {"date": "2021-11-26", "close": 24.99, "volume": 1713158.0}, {"date": "2021-11-29", "close": 25.25, "volume": 4959502.0}, {"date": "2021-11-30", "close": 24.51, "volume": 6013779.0}, {"date": "2021-12-01", "close": 24.4, "volume": 5812573.0}, {"date": "2021-12-02", "close": 24.82, "volume": 5562633.0}, {"date": "2021-12-03", "close": 25.1, "volume": 4730044.0}, {"date": "2021-12-06", "close": 25.68, "volume": 3604521.0}, {"date": "2021-12-07", "close": 25.83, "volume": 4674261.0}, {"date": "2021-12-08", "close": 25.81, "volume": 5971837.0}, {"date": "2021-12-09", "close": 25.85, "volume": 4060283.0}, {"date": "2021-12-10", "close": 25.93, "volume": 3904219.0}, {"date": "2021-12-13", "close": 26.27, "volume": 3354812.0}, {"date": "2021-12-14", "close": 26.21, "volume": 4437984.0}, {"date": "2021-12-15", "close": 26.6, "volume": 3728247.0}, {"date": "2021-12-16", "close": 26.91, "volume": 5271697.0}, {"date": "2021-12-17", "close": 26.88, "volume": 7150572.0}, {"date": "2021-12-20", "close": 27.03, "volume": 4300424.0}, {"date": "2021-12-21", "close": 26.82, "volume": 3642850.0}, {"date": "2021-12-22", "close": 26.92, "volume": 1871419.0}, {"date": "2021-12-23", "close": 26.87, "volume": 2113195.0}, {"date": "2021-12-27", "close": 27.07, "volume": 3176567.0}, {"date": "2021-12-28", "close": 27.36, "volume": 1666646.0}, {"date": "2021-12-29", "close": 27.7, "volume": 3222044.0}, {"date": "2021-12-30", "close": 27.55, "volume": 2503755.0}, {"date": "2021-12-31", "close": 27.61, "volume": 2686688.0}, {"date": "2022-01-03", "close": 27.52, "volume": 2972268.0}, {"date": "2022-01-04", "close": 27.62, "volume": 3840368.0}, {"date": "2022-01-05", "close": 27.77, "volume": 3742699.0}, {"date": "2022-01-06", "close": 27.65, "volume": 2562224.0}, {"date": "2022-01-07", "close": 27.87, "volume": 3838122.0}, {"date": "2022-01-10", "close": 27.77, "volume": 6248820.0}, {"date": "2022-01-11", "close": 27.81, "volume": 5969616.0}, {"date": "2022-01-12", "close": 27.95, "volume": 4115099.0}, {"date": "2022-01-13", "close": 28.33, "volume": 5476445.0}, {"date": "2022-01-14", "close": 28.33, "volume": 5641939.0}, {"date": "2022-01-18", "close": 28.16, "volume": 4624373.0}, {"date": "2022-01-19", "close": 27.94, "volume": 5016098.0}, {"date": "2022-01-20", "close": 27.84, "volume": 4786441.0}, {"date": "2022-01-21", "close": 27.53, "volume": 5027012.0}, {"date": "2022-01-24", "close": 27.04, "volume": 9006650.0}, {"date": "2022-01-25", "close": 27.14, "volume": 8125069.0}, {"date": "2022-01-26", "close": 27.33, "volume": 5749844.0}, {"date": "2022-01-27", "close": 27.97, "volume": 7021207.0}, {"date": "2022-01-28", "close": 29.27, "volume": 16433670.0}, {"date": "2022-01-31", "close": 29.18, "volume": 13156320.0}, {"date": "2022-02-01", "close": 28.83, "volume": 7493782.0}, {"date": "2022-02-02", "close": 29.6, "volume": 8064468.0}, {"date": "2022-02-03", "close": 29.74, "volume": 9597344.0}, {"date": "2022-02-04", "close": 29.35, "volume": 7231090.0}, {"date": "2022-02-07", "close": 28.79, "volume": 5789295.0}, {"date": "2022-02-08", "close": 28.9, "volume": 4470677.0}, {"date": "2022-02-09", "close": 29.02, "volume": 4381540.0}, {"date": "2022-02-10", "close": 28.5, "volume": 4793377.0}, {"date": "2022-02-11", "close": 28.76, "volume": 5717886.0}, {"date": "2022-02-14", "close": 28.41, "volume": 4439305.0}, {"date": "2022-02-15", "close": 28.26, "volume": 4413508.0}, {"date": "2022-02-16", "close": 28.4, "volume": 4802322.0}, {"date": "2022-02-17", "close": 28.57, "volume": 3773310.0}, {"date": "2022-02-18", "close": 28.45, "volume": 5024728.0}, {"date": "2022-02-22", "close": 28.36, "volume": 5228190.0}, {"date": "2022-02-23", "close": 28.21, "volume": 7648698.0}, {"date": "2022-02-24", "close": 28.33, "volume": 9223155.0}, {"date": "2022-02-25", "close": 28.98, "volume": 5719945.0}, {"date": "2022-02-28", "close": 28.93, "volume": 5890551.0}, {"date": "2022-03-01", "close": 28.65, "volume": 6395036.0}, {"date": "2022-03-02", "close": 29.19, "volume": 5793620.0}, {"date": "2022-03-03", "close": 29.67, "volume": 6779926.0}, {"date": "2022-03-04", "close": 30.48, "volume": 4230643.0}, {"date": "2022-03-07", "close": 30.11, "volume": 3602366.0}, {"date": "2022-03-08", "close": 29.61, "volume": 5677870.0}, {"date": "2022-03-09", "close": 29.65, "volume": 4063092.0}, {"date": "2022-03-10", "close": 29.92, "volume": 4482655.0}, {"date": "2022-03-11", "close": 29.79, "volume": 3941710.0}, {"date": "2022-03-14", "close": 29.61, "volume": 3270059.0}, {"date": "2022-03-15", "close": 29.85, "volume": 3237185.0}, {"date": "2022-03-16", "close": 30.09, "volume": 3921941.0}, {"date": "2022-03-17", "close": 30.14, "volume": 3782316.0}, {"date": "2022-03-18", "close": 30.09, "volume": 8149359.0}, {"date": "2022-03-21", "close": 30.36, "volume": 3384762.0}, {"date": "2022-03-22", "close": 30.22, "volume": 4033878.0}, {"date": "2022-03-23", "close": 30.25, "volume": 4059144.0}, {"date": "2022-03-24", "close": 30.54, "volume": 2892045.0}, {"date": "2022-03-25", "close": 31.14, "volume": 3925960.0}, {"date": "2022-03-28", "close": 31.05, "volume": 4595582.0}, {"date": "2022-03-29", "close": 31.43, "volume": 2836043.0}, {"date": "2022-03-30", "close": 31.61, "volume": 2541826.0}, {"date": "2022-03-31", "close": 31.8, "volume": 3599775.0}, {"date": "2022-04-01", "close": 32.08, "volume": 3716546.0}, {"date": "2022-04-04", "close": 31.72, "volume": 4721159.0}, {"date": "2022-04-05", "close": 31.86, "volume": 3551611.0}, {"date": "2022-04-06", "close": 32.46, "volume": 4529556.0}, {"date": "2022-04-07", "close": 32.11, "volume": 4588730.0}, {"date": "2022-04-08", "close": 32.05, "volume": 3057233.0}, {"date": "2022-04-11", "close": 31.89, "volume": 2962926.0}, {"date": "2022-04-12", "close": 32.11, "volume": 4134113.0}, {"date": "2022-04-13", "close": 31.68, "volume": 3207016.0}, {"date": "2022-04-14", "close": 31.75, "volume": 3756546.0}, {"date": "2022-04-18", "close": 31.74, "volume": 4006115.0}, {"date": "2022-04-19", "close": 31.77, "volume": 3379475.0}, {"date": "2022-04-20", "close": 32.1, "volume": 4920363.0}, {"date": "2022-04-21", "close": 31.39, "volume": 7613251.0}, {"date": "2022-04-22", "close": 30.87, "volume": 4329532.0}, {"date": "2022-04-25", "close": 30.58, "volume": 6174278.0}, {"date": "2022-04-26", "close": 30.2, "volume": 4320498.0}, {"date": "2022-04-27", "close": 30.11, "volume": 5370111.0}, {"date": "2022-04-28", "close": 30.06, "volume": 5422859.0}, {"date": "2022-04-29", "close": 29.12, "volume": 6169950.0}, {"date": "2022-05-02", "close": 28.73, "volume": 6427325.0}, {"date": "2022-05-03", "close": 28.96, "volume": 7759624.0}, {"date": "2022-05-04", "close": 29.67, "volume": 6482091.0}, {"date": "2022-05-05", "close": 29.31, "volume": 4686051.0}, {"date": "2022-05-06", "close": 29.49, "volume": 6726757.0}, {"date": "2022-05-09", "close": 29.44, "volume": 6386862.0}, {"date": "2022-05-10", "close": 29.32, "volume": 5875612.0}, {"date": "2022-05-11", "close": 29.67, "volume": 4772419.0}, {"date": "2022-05-12", "close": 29.61, "volume": 4588881.0}, {"date": "2022-05-13", "close": 30.32, "volume": 4029309.0}, {"date": "2022-05-16", "close": 30.43, "volume": 3198044.0}, {"date": "2022-05-17", "close": 30.75, "volume": 5350321.0}, {"date": "2022-05-18", "close": 30.56, "volume": 4586726.0}, {"date": "2022-05-19", "close": 30.31, "volume": 4617134.0}, {"date": "2022-05-20", "close": 30.28, "volume": 5197635.0}, {"date": "2022-05-23", "close": 30.75, "volume": 5239614.0}, {"date": "2022-05-24", "close": 31.24, "volume": 4684639.0}, {"date": "2022-05-25", "close": 31.44, "volume": 2745189.0}, {"date": "2022-05-26", "close": 31.54, "volume": 2385656.0}, {"date": "2022-05-27", "close": 31.76, "volume": 3507806.0}, {"date": "2022-05-31", "close": 31.45, "volume": 3596260.0}, {"date": "2022-06-01", "close": 31.34, "volume": 2907243.0}, {"date": "2022-06-02", "close": 31.41, "volume": 1840417.0}, {"date": "2022-06-03", "close": 31.42, "volume": 2176540.0}, {"date": "2022-06-06", "close": 31.76, "volume": 3560252.0}, {"date": "2022-06-07", "close": 31.77, "volume": 2633886.0}, {"date": "2022-06-08", "close": 31.03, "volume": 4519131.0}, {"date": "2022-06-09", "close": 30.23, "volume": 2431493.0}, {"date": "2022-06-10", "close": 30.05, "volume": 3257409.0}, {"date": "2022-06-13", "close": 28.54, "volume": 7239402.0}, {"date": "2022-06-14", "close": 27.6, "volume": 6890208.0}, {"date": "2022-06-15", "close": 27.72, "volume": 5268251.0}, {"date": "2022-06-16", "close": 27.17, "volume": 4397912.0}, {"date": "2022-06-17", "close": 26.66, "volume": 8691880.0}, {"date": "2022-06-21", "close": 26.98, "volume": 6847951.0}, {"date": "2022-06-22", "close": 27.39, "volume": 3737466.0}, {"date": "2022-06-23", "close": 27.81, "volume": 3542866.0}, {"date": "2022-06-24", "close": 28.62, "volume": 5318453.0}, {"date": "2022-06-27", "close": 29.16, "volume": 5465695.0}, {"date": "2022-06-28", "close": 29.35, "volume": 3798990.0}, {"date": "2022-06-29", "close": 29.46, "volume": 3362888.0}, {"date": "2022-06-30", "close": 29.49, "volume": 3913457.0}, {"date": "2022-07-01", "close": 30.05, "volume": 4079197.0}, {"date": "2022-07-05", "close": 28.55, "volume": 4769273.0}, {"date": "2022-07-06", "close": 29.07, "volume": 3135827.0}, {"date": "2022-07-07", "close": 28.5, "volume": 5754940.0}, {"date": "2022-07-08", "close": 28.47, "volume": 4666284.0}, {"date": "2022-07-11", "close": 28.8, "volume": 2532815.0}, {"date": "2022-07-12", "close": 28.68, "volume": 2643682.0}, {"date": "2022-07-13", "close": 28.61, "volume": 2505113.0}, {"date": "2022-07-14", "close": 28.71, "volume": 4172818.0}, {"date": "2022-07-15", "close": 28.78, "volume": 3497468.0}, {"date": "2022-07-18", "close": 28.39, "volume": 6041016.0}, {"date": "2022-07-19", "close": 28.5, "volume": 4079222.0}, {"date": "2022-07-20", "close": 28.29, "volume": 5085978.0}, {"date": "2022-07-21", "close": 28.09, "volume": 4391028.0}, {"date": "2022-07-22", "close": 28.44, "volume": 3959358.0}, {"date": "2022-07-25", "close": 29.03, "volume": 4331539.0}, {"date": "2022-07-26", "close": 29.2, "volume": 3752171.0}, {"date": "2022-07-27", "close": 29.31, "volume": 3618083.0}, {"date": "2022-07-28", "close": 29.93, "volume": 2637564.0}, {"date": "2022-07-29", "close": 30.4, "volume": 8404538.0}, {"date": "2022-08-01", "close": 30.34, "volume": 3536049.0}, {"date": "2022-08-02", "close": 30.1, "volume": 5415025.0}, {"date": "2022-08-03", "close": 30.27, "volume": 4397927.0}, {"date": "2022-08-04", "close": 29.85, "volume": 4727132.0}, {"date": "2022-08-05", "close": 29.47, "volume": 3041096.0}, {"date": "2022-08-08", "close": 29.9, "volume": 4670215.0}, {"date": "2022-08-09", "close": 30.34, "volume": 3103768.0}, {"date": "2022-08-10", "close": 30.43, "volume": 3042009.0}, {"date": "2022-08-11", "close": 30.42, "volume": 3838103.0}, {"date": "2022-08-12", "close": 31.14, "volume": 2600580.0}, {"date": "2022-08-15", "close": 31.36, "volume": 2188920.0}, {"date": "2022-08-16", "close": 31.58, "volume": 2841301.0}, {"date": "2022-08-17", "close": 31.69, "volume": 2882263.0}, {"date": "2022-08-18", "close": 31.71, "volume": 2479507.0}, {"date": "2022-08-19", "close": 31.54, "volume": 2458549.0}, {"date": "2022-08-22", "close": 31.21, "volume": 2222369.0}, {"date": "2022-08-23", "close": 30.77, "volume": 1975342.0}, {"date": "2022-08-24", "close": 30.94, "volume": 1919165.0}, {"date": "2022-08-25", "close": 30.73, "volume": 3130115.0}, {"date": "2022-08-26", "close": 30.18, "volume": 4565737.0}, {"date": "2022-08-29", "close": 30.34, "volume": 3256668.0}, {"date": "2022-08-30", "close": 29.74, "volume": 2921551.0}, {"date": "2022-08-31", "close": 29.51, "volume": 2189965.0}, {"date": "2022-09-01", "close": 29.73, "volume": 2433661.0}, {"date": "2022-09-02", "close": 29.55, "volume": 2171836.0}, {"date": "2022-09-06", "close": 29.52, "volume": 2658577.0}, {"date": "2022-09-07", "close": 30.44, "volume": 2165352.0}, {"date": "2022-09-08", "close": 30.24, "volume": 2358434.0}, {"date": "2022-09-09", "close": 30.46, "volume": 2338452.0}, {"date": "2022-09-12", "close": 30.58, "volume": 2979243.0}, {"date": "2022-09-13", "close": 29.73, "volume": 2393958.0}, {"date": "2022-09-14", "close": 29.86, "volume": 2766847.0}, {"date": "2022-09-15", "close": 28.96, "volume": 6340628.0}, {"date": "2022-09-16", "close": 28.83, "volume": 5489599.0}, {"date": "2022-09-19", "close": 29.29, "volume": 3543640.0}, {"date": "2022-09-20", "close": 28.86, "volume": 2585840.0}, {"date": "2022-09-21", "close": 28.41, "volume": 3278062.0}, {"date": "2022-09-22", "close": 28.62, "volume": 3528336.0}, {"date": "2022-09-23", "close": 28.04, "volume": 3089242.0}, {"date": "2022-09-26", "close": 27.37, "volume": 5408855.0}, {"date": "2022-09-27", "close": 26.86, "volume": 4167650.0}, {"date": "2022-09-28", "close": 27.22, "volume": 6595217.0}, {"date": "2022-09-29", "close": 25.97, "volume": 4764262.0}, {"date": "2022-09-30", "close": 25.19, "volume": 4781982.0}, {"date": "2022-10-03", "close": 26.01, "volume": 7976805.0}, {"date": "2022-10-04", "close": 26.9, "volume": 5288260.0}, {"date": "2022-10-05", "close": 26.16, "volume": 4350405.0}, {"date": "2022-10-06", "close": 25.1, "volume": 4007520.0}, {"date": "2022-10-07", "close": 24.51, "volume": 2711142.0}, {"date": "2022-10-10", "close": 24.52, "volume": 2944419.0}, {"date": "2022-10-11", "close": 24.87, "volume": 5663327.0}, {"date": "2022-10-12", "close": 24.19, "volume": 4083307.0}, {"date": "2022-10-13", "close": 25.24, "volume": 7062018.0}, {"date": "2022-10-14", "close": 24.49, "volume": 5675674.0}, {"date": "2022-10-17", "close": 24.89, "volume": 6351133.0}, {"date": "2022-10-18", "close": 25.27, "volume": 4795268.0}, {"date": "2022-10-19", "close": 24.88, "volume": 6125088.0}, {"date": "2022-10-20", "close": 24.15, "volume": 6303178.0}, {"date": "2022-10-21", "close": 24.49, "volume": 6783070.0}, {"date": "2022-10-24", "close": 24.67, "volume": 3047958.0}, {"date": "2022-10-25", "close": 25.13, "volume": 5149585.0}, {"date": "2022-10-26", "close": 25.17, "volume": 5953654.0}, {"date": "2022-10-27", "close": 25.37, "volume": 4798236.0}, {"date": "2022-10-28", "close": 25.89, "volume": 5972372.0}, {"date": "2022-10-31", "close": 25.69, "volume": 7803104.0}, {"date": "2022-11-01", "close": 25.83, "volume": 5704344.0}, {"date": "2022-11-02", "close": 25.62, "volume": 5698133.0}, {"date": "2022-11-03", "close": 25.66, "volume": 3754947.0}, {"date": "2022-11-04", "close": 25.89, "volume": 5975682.0}, {"date": "2022-11-07", "close": 24.37, "volume": 9661507.0}, {"date": "2022-11-08", "close": 24.93, "volume": 8816449.0}, {"date": "2022-11-09", "close": 24.89, "volume": 7767313.0}, {"date": "2022-11-10", "close": 26.09, "volume": 4966264.0}, {"date": "2022-11-11", "close": 25.81, "volume": 4527392.0}, {"date": "2022-11-14", "close": 25.76, "volume": 5185108.0}, {"date": "2022-11-15", "close": 25.68, "volume": 4736598.0}, {"date": "2022-11-16", "close": 26.0, "volume": 4103189.0}, {"date": "2022-11-17", "close": 25.56, "volume": 5516398.0}, {"date": "2022-11-18", "close": 26.32, "volume": 3519109.0}, {"date": "2022-11-21", "close": 26.55, "volume": 4256339.0}, {"date": "2022-11-22", "close": 26.8, "volume": 3297601.0}, {"date": "2022-11-23", "close": 27.18, "volume": 3554965.0}, {"date": "2022-11-25", "close": 27.29, "volume": 923800.0}, {"date": "2022-11-28", "close": 27.22, "volume": 5751792.0}, {"date": "2022-11-29", "close": 27.23, "volume": 6266747.0}, {"date": "2022-11-30", "close": 27.94, "volume": 6166744.0}, {"date": "2022-12-01", "close": 27.75, "volume": 6617915.0}, {"date": "2022-12-02", "close": 27.57, "volume": 4353548.0}, {"date": "2022-12-05", "close": 27.51, "volume": 3504204.0}, {"date": "2022-12-06", "close": 27.84, "volume": 3290235.0}, {"date": "2022-12-07", "close": 27.67, "volume": 5748756.0}, {"date": "2022-12-08", "close": 27.77, "volume": 4607834.0}, {"date": "2022-12-09", "close": 27.39, "volume": 4220802.0}, {"date": "2022-12-12", "close": 28.08, "volume": 4715291.0}, {"date": "2022-12-13", "close": 27.93, "volume": 4109935.0}, {"date": "2022-12-14", "close": 27.82, "volume": 3473756.0}, {"date": "2022-12-15", "close": 27.44, "volume": 4250475.0}, {"date": "2022-12-16", "close": 27.19, "volume": 6488306.0}, {"date": "2022-12-19", "close": 27.05, "volume": 3204728.0}, {"date": "2022-12-20", "close": 27.07, "volume": 4109625.0}, {"date": "2022-12-21", "close": 27.55, "volume": 2790226.0}, {"date": "2022-12-22", "close": 27.42, "volume": 2005542.0}, {"date": "2022-12-23", "close": 27.71, "volume": 1588436.0}, {"date": "2022-12-27", "close": 27.8, "volume": 1994863.0}, {"date": "2022-12-28", "close": 27.55, "volume": 1944056.0}, {"date": "2022-12-29", "close": 27.84, "volume": 1431577.0}, {"date": "2022-12-30", "close": 27.42, "volume": 2526860.0}, {"date": "2023-01-03", "close": 27.44, "volume": 2385515.0}, {"date": "2023-01-04", "close": 27.78, "volume": 2654991.0}, {"date": "2023-01-05", "close": 27.13, "volume": 2678386.0}, {"date": "2023-01-06", "close": 27.61, "volume": 3376382.0}, {"date": "2023-01-09", "close": 27.88, "volume": 6113445.0}, {"date": "2023-01-10", "close": 27.56, "volume": 5888622.0}, {"date": "2023-01-11", "close": 27.93, "volume": 3715420.0}, {"date": "2023-01-12", "close": 27.9, "volume": 3170188.0}, {"date": "2023-01-13", "close": 27.79, "volume": 2977151.0}, {"date": "2023-01-17", "close": 27.62, "volume": 3625509.0}, {"date": "2023-01-18", "close": 27.04, "volume": 2558036.0}, {"date": "2023-01-19", "close": 26.83, "volume": 2191329.0}, {"date": "2023-01-20", "close": 27.21, "volume": 8867422.0}, {"date": "2023-01-23", "close": 27.09, "volume": 4749913.0}, {"date": "2023-01-24", "close": 27.32, "volume": 3562503.0}, {"date": "2023-01-25", "close": 27.58, "volume": 4197463.0}, {"date": "2023-01-26", "close": 27.54, "volume": 7287730.0}, {"date": "2023-01-27", "close": 27.52, "volume": 2040344.0}, {"date": "2023-01-30", "close": 27.55, "volume": 2884494.0}, {"date": "2023-01-31", "close": 27.75, "volume": 4564397.0}, {"date": "2023-02-01", "close": 27.86, "volume": 3763356.0}, {"date": "2023-02-02", "close": 27.77, "volume": 2949222.0}, {"date": "2023-02-03", "close": 27.31, "volume": 3499135.0}, {"date": "2023-02-06", "close": 27.27, "volume": 1876881.0}, {"date": "2023-02-07", "close": 27.23, "volume": 3001435.0}, {"date": "2023-02-08", "close": 26.79, "volume": 1811040.0}, {"date": "2023-02-09", "close": 26.33, "volume": 3353023.0}, {"date": "2023-02-10", "close": 26.88, "volume": 2763042.0}, {"date": "2023-02-13", "close": 27.14, "volume": 3194635.0}, {"date": "2023-02-14", "close": 26.93, "volume": 2086374.0}, {"date": "2023-02-15", "close": 27.0, "volume": 4387081.0}, {"date": "2023-02-16", "close": 26.88, "volume": 3271642.0}, {"date": "2023-02-17", "close": 27.14, "volume": 4027987.0}, {"date": "2023-02-21", "close": 26.95, "volume": 4805886.0}, {"date": "2023-02-22", "close": 27.61, "volume": 6279821.0}, {"date": "2023-02-23", "close": 27.9, "volume": 6508729.0}, {"date": "2023-02-24", "close": 27.82, "volume": 4552550.0}, {"date": "2023-02-27", "close": 27.49, "volume": 5610119.0}, {"date": "2023-02-28", "close": 27.43, "volume": 6308145.0}, {"date": "2023-03-01", "close": 26.83, "volume": 5771423.0}, {"date": "2023-03-02", "close": 27.27, "volume": 3269569.0}, {"date": "2023-03-03", "close": 27.7, "volume": 4132712.0}, {"date": "2023-03-06", "close": 27.56, "volume": 3366407.0}, {"date": "2023-03-07", "close": 27.31, "volume": 3017300.0}, {"date": "2023-03-08", "close": 27.7, "volume": 3666573.0}, {"date": "2023-03-09", "close": 27.38, "volume": 3358765.0}, {"date": "2023-03-10", "close": 26.71, "volume": 3850791.0}, {"date": "2023-03-13", "close": 27.33, "volume": 4847088.0}, {"date": "2023-03-14", "close": 27.76, "volume": 4810545.0}, {"date": "2023-03-15", "close": 27.85, "volume": 5493628.0}, {"date": "2023-03-16", "close": 27.96, "volume": 3723541.0}, {"date": "2023-03-17", "close": 27.47, "volume": 7542600.0}, {"date": "2023-03-20", "close": 27.82, "volume": 3413403.0}, {"date": "2023-03-21", "close": 26.98, "volume": 4211063.0}, {"date": "2023-03-22", "close": 26.37, "volume": 3620631.0}, {"date": "2023-03-23", "close": 25.98, "volume": 3592518.0}, {"date": "2023-03-24", "close": 26.75, "volume": 2651366.0}, {"date": "2023-03-27", "close": 27.05, "volume": 2945208.0}, {"date": "2023-03-28", "close": 27.22, "volume": 2797343.0}, {"date": "2023-03-29", "close": 27.6, "volume": 2681804.0}, {"date": "2023-03-30", "close": 27.84, "volume": 2893539.0}, {"date": "2023-03-31", "close": 27.96, "volume": 4280969.0}, {"date": "2023-04-03", "close": 27.76, "volume": 3917312.0}, {"date": "2023-04-04", "close": 27.76, "volume": 2604725.0}, {"date": "2023-04-05", "close": 28.69, "volume": 2992308.0}, {"date": "2023-04-06", "close": 28.82, "volume": 3067967.0}, {"date": "2023-04-10", "close": 28.69, "volume": 2131780.0}, {"date": "2023-04-11", "close": 28.64, "volume": 2094047.0}, {"date": "2023-04-12", "close": 28.66, "volume": 3280496.0}, {"date": "2023-04-13", "close": 28.34, "volume": 4210198.0}, {"date": "2023-04-14", "close": 27.85, "volume": 2217043.0}, {"date": "2023-04-17", "close": 28.3, "volume": 2494499.0}, {"date": "2023-04-18", "close": 28.19, "volume": 5274319.0}, {"date": "2023-04-19", "close": 28.55, "volume": 3325701.0}, {"date": "2023-04-20", "close": 28.59, "volume": 3486308.0}, {"date": "2023-04-21", "close": 28.64, "volume": 5092121.0}, {"date": "2023-04-24", "close": 28.53, "volume": 3192472.0}, {"date": "2023-04-25", "close": 28.65, "volume": 2858061.0}, {"date": "2023-04-26", "close": 28.29, "volume": 4619656.0}, {"date": "2023-04-27", "close": 28.55, "volume": 2940822.0}, {"date": "2023-04-28", "close": 28.46, "volume": 3016150.0}, {"date": "2023-05-01", "close": 28.51, "volume": 3592698.0}, {"date": "2023-05-02", "close": 27.91, "volume": 4714418.0}, {"date": "2023-05-03", "close": 28.12, "volume": 4425482.0}, {"date": "2023-05-04", "close": 28.37, "volume": 4759657.0}, {"date": "2023-05-05", "close": 28.54, "volume": 3462270.0}, {"date": "2023-05-08", "close": 28.45, "volume": 3460340.0}, {"date": "2023-05-09", "close": 28.45, "volume": 3047945.0}, {"date": "2023-05-10", "close": 28.89, "volume": 3103245.0}, {"date": "2023-05-11", "close": 28.16, "volume": 4283697.0}, {"date": "2023-05-12", "close": 28.49, "volume": 4563828.0}, {"date": "2023-05-15", "close": 28.04, "volume": 2473692.0}, {"date": "2023-05-16", "close": 27.54, "volume": 4459955.0}, {"date": "2023-05-17", "close": 27.43, "volume": 3666543.0}, {"date": "2023-05-18", "close": 27.36, "volume": 3551200.0}, {"date": "2023-05-19", "close": 27.36, "volume": 5145138.0}, {"date": "2023-05-22", "close": 27.39, "volume": 7264756.0}, {"date": "2023-05-23", "close": 27.36, "volume": 5623639.0}, {"date": "2023-05-24", "close": 27.25, "volume": 4372251.0}, {"date": "2023-05-25", "close": 27.01, "volume": 4057499.0}, {"date": "2023-05-26", "close": 26.85, "volume": 2923934.0}, {"date": "2023-05-30", "close": 26.6, "volume": 3406675.0}, {"date": "2023-05-31", "close": 26.89, "volume": 5231930.0}, {"date": "2023-06-01", "close": 26.67, "volume": 6363632.0}, {"date": "2023-06-02", "close": 26.76, "volume": 5885240.0}, {"date": "2023-06-05", "close": 26.77, "volume": 4049949.0}, {"date": "2023-06-06", "close": 26.96, "volume": 4737564.0}, {"date": "2023-06-07", "close": 27.4, "volume": 4659413.0}, {"date": "2023-06-08", "close": 27.33, "volume": 2924204.0}, {"date": "2023-06-09", "close": 27.09, "volume": 2975569.0}, {"date": "2023-06-12", "close": 27.12, "volume": 2938496.0}, {"date": "2023-06-13", "close": 27.05, "volume": 3079460.0}, {"date": "2023-06-14", "close": 27.16, "volume": 2986502.0}, {"date": "2023-06-15", "close": 27.34, "volume": 3046562.0}, {"date": "2023-06-16", "close": 27.38, "volume": 5456238.0}, {"date": "2023-06-20", "close": 27.22, "volume": 6087987.0}, {"date": "2023-06-21", "close": 27.5, "volume": 4091885.0}, {"date": "2023-06-22", "close": 27.15, "volume": 2173903.0}, {"date": "2023-06-23", "close": 26.72, "volume": 3303547.0}, {"date": "2023-06-26", "close": 27.25, "volume": 3694951.0}, {"date": "2023-06-27", "close": 27.44, "volume": 2969028.0}, {"date": "2023-06-28", "close": 27.13, "volume": 3615662.0}, {"date": "2023-06-29", "close": 27.17, "volume": 3593040.0}, {"date": "2023-06-30", "close": 27.35, "volume": 3740915.0}, {"date": "2023-07-03", "close": 27.42, "volume": 1472293.0}, {"date": "2023-07-05", "close": 27.88, "volume": 4780121.0}, {"date": "2023-07-06", "close": 27.73, "volume": 3417746.0}, {"date": "2023-07-07", "close": 27.52, "volume": 5406729.0}, {"date": "2023-07-10", "close": 27.21, "volume": 3227058.0}, {"date": "2023-07-11", "close": 27.56, "volume": 2012199.0}, {"date": "2023-07-12", "close": 28.07, "volume": 2707820.0}, {"date": "2023-07-13", "close": 28.16, "volume": 3336543.0}, {"date": "2023-07-14", "close": 27.94, "volume": 4771820.0}, {"date": "2023-07-17", "close": 27.47, "volume": 5060198.0}, {"date": "2023-07-18", "close": 27.29, "volume": 3576653.0}, {"date": "2023-07-19", "close": 27.7, "volume": 4262712.0}, {"date": "2023-07-20", "close": 28.02, "volume": 6020269.0}, {"date": "2023-07-21", "close": 28.08, "volume": 6760833.0}, {"date": "2023-07-24", "close": 28.05, "volume": 4731959.0}, {"date": "2023-07-25", "close": 28.12, "volume": 2960295.0}, {"date": "2023-07-26", "close": 28.43, "volume": 5014200.0}, {"date": "2023-07-27", "close": 27.98, "volume": 3939490.0}, {"date": "2023-07-28", "close": 27.75, "volume": 4105461.0}, {"date": "2023-07-31", "close": 27.84, "volume": 5821190.0}, {"date": "2023-08-01", "close": 27.48, "volume": 5048698.0}, {"date": "2023-08-02", "close": 27.71, "volume": 5550816.0}, {"date": "2023-08-03", "close": 26.95, "volume": 4177725.0}, {"date": "2023-08-04", "close": 26.51, "volume": 3095582.0}, {"date": "2023-08-07", "close": 26.67, "volume": 3231138.0}, {"date": "2023-08-08", "close": 26.74, "volume": 4775905.0}, {"date": "2023-08-09", "close": 26.98, "volume": 5118930.0}, {"date": "2023-08-10", "close": 26.73, "volume": 2684298.0}, {"date": "2023-08-11", "close": 26.83, "volume": 2340250.0}, {"date": "2023-08-14", "close": 26.51, "volume": 2151593.0}, {"date": "2023-08-15", "close": 26.09, "volume": 2704035.0}, {"date": "2023-08-16", "close": 26.22, "volume": 2367538.0}, {"date": "2023-08-17", "close": 26.2, "volume": 2636226.0}, {"date": "2023-08-18", "close": 26.44, "volume": 3305926.0}, {"date": "2023-08-21", "close": 26.34, "volume": 2387540.0}, {"date": "2023-08-22", "close": 26.37, "volume": 1728241.0}, {"date": "2023-08-23", "close": 26.52, "volume": 1782665.0}, {"date": "2023-08-24", "close": 26.33, "volume": 2220024.0}, {"date": "2023-08-25", "close": 26.58, "volume": 1784482.0}, {"date": "2023-08-28", "close": 26.6, "volume": 2336449.0}, {"date": "2023-08-29", "close": 26.75, "volume": 1739816.0}, {"date": "2023-08-30", "close": 26.75, "volume": 3548502.0}, {"date": "2023-08-31", "close": 26.76, "volume": 3471992.0}, {"date": "2023-09-01", "close": 26.56, "volume": 4291215.0}, {"date": "2023-09-05", "close": 26.19, "volume": 4423747.0}, {"date": "2023-09-06", "close": 26.31, "volume": 3505360.0}, {"date": "2023-09-07", "close": 26.81, "volume": 4669955.0}, {"date": "2023-09-08", "close": 26.97, "volume": 4419074.0}, {"date": "2023-09-11", "close": 27.08, "volume": 3147193.0}, {"date": "2023-09-12", "close": 27.13, "volume": 4746140.0}, {"date": "2023-09-13", "close": 27.41, "volume": 4564640.0}, {"date": "2023-09-14", "close": 27.74, "volume": 3139030.0}, {"date": "2023-09-15", "close": 27.67, "volume": 5585462.0}, {"date": "2023-09-18", "close": 27.55, "volume": 3195144.0}, {"date": "2023-09-19", "close": 27.55, "volume": 4436201.0}, {"date": "2023-09-20", "close": 27.59, "volume": 3628517.0}, {"date": "2023-09-21", "close": 27.06, "volume": 8283849.0}, {"date": "2023-09-22", "close": 26.69, "volume": 8520137.0}, {"date": "2023-09-25", "close": 26.7, "volume": 5752671.0}, {"date": "2023-09-26", "close": 25.74, "volume": 6653190.0}, {"date": "2023-09-27", "close": 25.18, "volume": 8436796.0}, {"date": "2023-09-28", "close": 24.6, "volume": 8997020.0}, {"date": "2023-09-29", "close": 24.68, "volume": 6384457.0}, {"date": "2023-10-02", "close": 23.18, "volume": 13046000.0}, {"date": "2023-10-03", "close": 23.96, "volume": 14559200.0}, {"date": "2023-10-04", "close": 24.01, "volume": 7414998.0}, {"date": "2023-10-05", "close": 23.83, "volume": 6294218.0}, {"date": "2023-10-06", "close": 24.59, "volume": 10498460.0}, {"date": "2023-10-09", "close": 25.14, "volume": 6696636.0}, {"date": "2023-10-10", "close": 25.46, "volume": 6447001.0}, {"date": "2023-10-11", "close": 26.05, "volume": 6509249.0}, {"date": "2023-10-12", "close": 25.39, "volume": 6905406.0}, {"date": "2023-10-13", "close": 25.78, "volume": 3964923.0}, {"date": "2023-10-16", "close": 26.11, "volume": 3757509.0}, {"date": "2023-10-17", "close": 26.13, "volume": 3259565.0}, {"date": "2023-10-18", "close": 25.98, "volume": 6019071.0}, {"date": "2023-10-19", "close": 25.63, "volume": 5411126.0}, {"date": "2023-10-20", "close": 25.22, "volume": 6237671.0}, {"date": "2023-10-23", "close": 24.68, "volume": 9108549.0}, {"date": "2023-10-24", "close": 25.23, "volume": 5271782.0}, {"date": "2023-10-25", "close": 25.31, "volume": 3775661.0}, {"date": "2023-10-26", "close": 25.72, "volume": 6128415.0}, {"date": "2023-10-27", "close": 25.15, "volume": 4646327.0}, {"date": "2023-10-30", "close": 25.12, "volume": 5433937.0}, {"date": "2023-10-31", "close": 25.16, "volume": 5358855.0}, {"date": "2023-11-01", "close": 25.4, "volume": 6445435.0}, {"date": "2023-11-02", "close": 25.78, "volume": 6932638.0}, {"date": "2023-11-03", "close": 25.72, "volume": 7180787.0}, {"date": "2023-11-06", "close": 25.29, "volume": 5096384.0}, {"date": "2023-11-07", "close": 25.06, "volume": 5105819.0}, {"date": "2023-11-08", "close": 24.98, "volume": 5748938.0}, {"date": "2023-11-09", "close": 24.82, "volume": 5798681.0}, {"date": "2023-11-10", "close": 25.0, "volume": 5785256.0}, {"date": "2023-11-13", "close": 24.81, "volume": 7709682.0}, {"date": "2023-11-14", "close": 25.97, "volume": 11983590.0}, {"date": "2023-11-15", "close": 25.75, "volume": 8515891.0}, {"date": "2023-11-16", "close": 25.77, "volume": 6235289.0}, {"date": "2023-11-17", "close": 26.08, "volume": 11175520.0}, {"date": "2023-11-20", "close": 26.06, "volume": 5482544.0}, {"date": "2023-11-21", "close": 26.01, "volume": 5089053.0}, {"date": "2023-11-22", "close": 26.19, "volume": 4514951.0}, {"date": "2023-11-24", "close": 26.1, "volume": 2349672.0}, {"date": "2023-11-27", "close": 26.2, "volume": 6925834.0}, {"date": "2023-11-28", "close": 26.18, "volume": 4604642.0}, {"date": "2023-11-29", "close": 25.81, "volume": 6136155.0}, {"date": "2023-11-30", "close": 25.64, "volume": 11197900.0}, {"date": "2023-12-01", "close": 26.2, "volume": 8937383.0}, {"date": "2023-12-04", "close": 26.44, "volume": 7242664.0}, {"date": "2023-12-05", "close": 26.14, "volume": 3965007.0}, {"date": "2023-12-06", "close": 26.41, "volume": 4465851.0}, {"date": "2023-12-07", "close": 26.43, "volume": 4085930.0}, {"date": "2023-12-08", "close": 26.3, "volume": 4011734.0}, {"date": "2023-12-11", "close": 26.34, "volume": 3337090.0}, {"date": "2023-12-12", "close": 26.18, "volume": 3048250.0}, {"date": "2023-12-13", "close": 27.03, "volume": 5804089.0}, {"date": "2023-12-14", "close": 26.68, "volume": 5716726.0}, {"date": "2023-12-15", "close": 26.48, "volume": 9785812.0}, {"date": "2023-12-18", "close": 26.39, "volume": 4262619.0}, {"date": "2023-12-19", "close": 26.54, "volume": 5211599.0}, {"date": "2023-12-20", "close": 26.08, "volume": 5029406.0}, {"date": "2023-12-21", "close": 26.04, "volume": 3082825.0}, {"date": "2023-12-22", "close": 26.25, "volume": 3440115.0}, {"date": "2023-12-26", "close": 26.43, "volume": 1946777.0}, {"date": "2023-12-27", "close": 26.28, "volume": 1928194.0}, {"date": "2023-12-28", "close": 26.55, "volume": 2735823.0}, {"date": "2023-12-29", "close": 26.55, "volume": 2197891.0}, {"date": "2024-01-02", "close": 27.01, "volume": 3317592.0}, {"date": "2024-01-03", "close": 26.89, "volume": 3725400.0}, {"date": "2024-01-04", "close": 26.86, "volume": 2719969.0}, {"date": "2024-01-05", "close": 27.04, "volume": 3669287.0}, {"date": "2024-01-08", "close": 27.29, "volume": 4061333.0}, {"date": "2024-01-09", "close": 27.14, "volume": 3779590.0}, {"date": "2024-01-10", "close": 27.34, "volume": 4248357.0}, {"date": "2024-01-11", "close": 26.5, "volume": 3223233.0}, {"date": "2024-01-12", "close": 26.74, "volume": 2731234.0}, {"date": "2024-01-16", "close": 26.28, "volume": 3178748.0}, {"date": "2024-01-17", "close": 25.94, "volume": 2746733.0}, {"date": "2024-01-18", "close": 25.65, "volume": 4347956.0}, {"date": "2024-01-19", "close": 25.6, "volume": 3988499.0}, {"date": "2024-01-22", "close": 25.59, "volume": 5487457.0}, {"date": "2024-01-23", "close": 25.68, "volume": 3724761.0}, {"date": "2024-01-24", "close": 25.18, "volume": 3202302.0}, {"date": "2024-01-25", "close": 25.56, "volume": 4560847.0}, {"date": "2024-01-26", "close": 25.82, "volume": 5181882.0}, {"date": "2024-01-29", "close": 26.09, "volume": 5595816.0}, {"date": "2024-01-30", "close": 26.12, "volume": 4324904.0}, {"date": "2024-01-31", "close": 25.97, "volume": 6598158.0}, {"date": "2024-02-01", "close": 26.35, "volume": 3333432.0}, {"date": "2024-02-02", "close": 25.6, "volume": 3419428.0}, {"date": "2024-02-05", "close": 25.25, "volume": 4274598.0}, {"date": "2024-02-06", "close": 25.08, "volume": 4647409.0}, {"date": "2024-02-07", "close": 25.09, "volume": 2875841.0}, {"date": "2024-02-08", "close": 25.06, "volume": 4098379.0}, {"date": "2024-02-09", "close": 25.25, "volume": 2515298.0}, {"date": "2024-02-12", "close": 25.63, "volume": 3312314.0}, {"date": "2024-02-13", "close": 25.28, "volume": 3786254.0}, {"date": "2024-02-14", "close": 25.38, "volume": 3206948.0}, {"date": "2024-02-15", "close": 25.97, "volume": 5377134.0}, {"date": "2024-02-16", "close": 25.9, "volume": 3425426.0}, {"date": "2024-02-20", "close": 26.02, "volume": 6302940.0}, {"date": "2024-02-21", "close": 26.25, "volume": 6491958.0}, {"date": "2024-02-22", "close": 26.04, "volume": 9624755.0}, {"date": "2024-02-23", "close": 26.12, "volume": 6535771.0}, {"date": "2024-02-26", "close": 25.71, "volume": 3487505.0}, {"date": "2024-02-27", "close": 26.02, "volume": 3016236.0}, {"date": "2024-02-28", "close": 25.85, "volume": 4432497.0}, {"date": "2024-02-29", "close": 26.06, "volume": 9693717.0}, {"date": "2024-03-01", "close": 26.13, "volume": 8292979.0}, {"date": "2024-03-04", "close": 26.61, "volume": 3933633.0}, {"date": "2024-03-05", "close": 26.59, "volume": 5034668.0}, {"date": "2024-03-06", "close": 26.87, "volume": 4282287.0}, {"date": "2024-03-07", "close": 26.97, "volume": 3389294.0}, {"date": "2024-03-08", "close": 27.01, "volume": 4710009.0}, {"date": "2024-03-11", "close": 27.08, "volume": 3433182.0}, {"date": "2024-03-12", "close": 26.82, "volume": 4192091.0}, {"date": "2024-03-13", "close": 26.65, "volume": 4579667.0}, {"date": "2024-03-14", "close": 26.36, "volume": 5978282.0}, {"date": "2024-03-15", "close": 26.5, "volume": 8671265.0}, {"date": "2024-03-18", "close": 26.65, "volume": 3647960.0}, {"date": "2024-03-19", "close": 26.84, "volume": 3952411.0}, {"date": "2024-03-20", "close": 26.86, "volume": 3703048.0}, {"date": "2024-03-21", "close": 27.1, "volume": 3607533.0}, {"date": "2024-03-22", "close": 27.1, "volume": 3377782.0}, {"date": "2024-03-25", "close": 27.15, "volume": 3586350.0}, {"date": "2024-03-26", "close": 26.97, "volume": 4876252.0}, {"date": "2024-03-27", "close": 27.46, "volume": 3767713.0}, {"date": "2024-03-28", "close": 27.66, "volume": 4883351.0}, {"date": "2024-04-01", "close": 27.48, "volume": 2170342.0}, {"date": "2024-04-02", "close": 27.5, "volume": 2579490.0}, {"date": "2024-04-03", "close": 27.34, "volume": 2334540.0}, {"date": "2024-04-04", "close": 27.17, "volume": 3972636.0}, {"date": "2024-04-05", "close": 27.19, "volume": 2747444.0}, {"date": "2024-04-08", "close": 27.45, "volume": 2423639.0}, {"date": "2024-04-09", "close": 27.64, "volume": 3359765.0}, {"date": "2024-04-10", "close": 27.3, "volume": 4740494.0}, {"date": "2024-04-11", "close": 27.25, "volume": 6434521.0}, {"date": "2024-04-12", "close": 27.07, "volume": 3484261.0}, {"date": "2024-04-15", "close": 26.82, "volume": 3327953.0}, {"date": "2024-04-16", "close": 26.56, "volume": 3210918.0}, {"date": "2024-04-17", "close": 27.15, "volume": 3319566.0}, {"date": "2024-04-18", "close": 27.4, "volume": 3492479.0}, {"date": "2024-04-19", "close": 27.58, "volume": 5768682.0}, {"date": "2024-04-22", "close": 27.91, "volume": 3159034.0}, {"date": "2024-04-23", "close": 27.93, "volume": 2637079.0}, {"date": "2024-04-24", "close": 28.18, "volume": 5601123.0}, {"date": "2024-04-25", "close": 28.1, "volume": 4203859.0}, {"date": "2024-04-26", "close": 27.94, "volume": 4606910.0}, {"date": "2024-04-29", "close": 27.9, "volume": 3469491.0}, {"date": "2024-04-30", "close": 27.86, "volume": 4056904.0}, {"date": "2024-05-01", "close": 28.1, "volume": 4141252.0}, {"date": "2024-05-02", "close": 28.5, "volume": 3522666.0}, {"date": "2024-05-03", "close": 28.54, "volume": 3485807.0}, {"date": "2024-05-06", "close": 28.76, "volume": 4715977.0}, {"date": "2024-05-07", "close": 29.05, "volume": 5500136.0}, {"date": "2024-05-08", "close": 28.72, "volume": 6180496.0}, {"date": "2024-05-09", "close": 28.9, "volume": 7911779.0}, {"date": "2024-05-10", "close": 28.68, "volume": 4425624.0}, {"date": "2024-05-13", "close": 28.8, "volume": 4221443.0}, {"date": "2024-05-14", "close": 28.87, "volume": 3551963.0}, {"date": "2024-05-15", "close": 29.13, "volume": 3909680.0}, {"date": "2024-05-16", "close": 29.15, "volume": 3237942.0}, {"date": "2024-05-17", "close": 29.23, "volume": 9362439.0}, {"date": "2024-05-20", "close": 29.12, "volume": 4729238.0}, {"date": "2024-05-21", "close": 29.21, "volume": 2952312.0}, {"date": "2024-05-22", "close": 28.87, "volume": 3087209.0}, {"date": "2024-05-23", "close": 28.08, "volume": 3145599.0}, {"date": "2024-05-24", "close": 28.04, "volume": 3715834.0}, {"date": "2024-05-28", "close": 27.9, "volume": 4117653.0}, {"date": "2024-05-29", "close": 27.77, "volume": 3582885.0}, {"date": "2024-05-30", "close": 27.98, "volume": 2516193.0}, {"date": "2024-05-31", "close": 29.06, "volume": 9429784.0}, {"date": "2024-06-03", "close": 28.61, "volume": 5819723.0}, {"date": "2024-06-04", "close": 29.11, "volume": 4962211.0}, {"date": "2024-06-05", "close": 28.73, "volume": 3010806.0}, {"date": "2024-06-06", "close": 28.54, "volume": 3112709.0}, {"date": "2024-06-07", "close": 28.28, "volume": 3730144.0}, {"date": "2024-06-10", "close": 28.43, "volume": 3314370.0}, {"date": "2024-06-11", "close": 28.32, "volume": 4177849.0}, {"date": "2024-06-12", "close": 28.17, "volume": 4830466.0}, {"date": "2024-06-13", "close": 28.29, "volume": 3970084.0}, {"date": "2024-06-14", "close": 28.17, "volume": 1806798.0}, {"date": "2024-06-17", "close": 28.0, "volume": 2914515.0}, {"date": "2024-06-18", "close": 28.07, "volume": 4220359.0}, {"date": "2024-06-20", "close": 28.34, "volume": 3610538.0}, {"date": "2024-06-21", "close": 28.32, "volume": 13442110.0}, {"date": "2024-06-24", "close": 28.88, "volume": 2998354.0}, {"date": "2024-06-25", "close": 28.83, "volume": 4371706.0}, {"date": "2024-06-26", "close": 29.02, "volume": 4590232.0}, {"date": "2024-06-27", "close": 29.0, "volume": 5492076.0}, {"date": "2024-06-28", "close": 28.81, "volume": 5331896.0}, {"date": "2024-07-01", "close": 28.7, "volume": 4268633.0}, {"date": "2024-07-02", "close": 28.57, "volume": 2529557.0}, {"date": "2024-07-03", "close": 28.64, "volume": 2031746.0}, {"date": "2024-07-05", "close": 28.54, "volume": 6199656.0}, {"date": "2024-07-08", "close": 28.57, "volume": 3434796.0}, {"date": "2024-07-09", "close": 28.91, "volume": 4870896.0}, {"date": "2024-07-10", "close": 29.21, "volume": 3627099.0}, {"date": "2024-07-11", "close": 29.7, "volume": 3455522.0}, {"date": "2024-07-12", "close": 30.07, "volume": 3596546.0}, {"date": "2024-07-15", "close": 29.73, "volume": 3056390.0}, {"date": "2024-07-16", "close": 30.03, "volume": 3627984.0}, {"date": "2024-07-17", "close": 30.69, "volume": 2892044.0}, {"date": "2024-07-18", "close": 30.67, "volume": 3257574.0}, {"date": "2024-07-19", "close": 30.49, "volume": 2920438.0}, {"date": "2024-07-22", "close": 30.8, "volume": 2322013.0}, {"date": "2024-07-23", "close": 30.56, "volume": 5755717.0}, {"date": "2024-07-24", "close": 31.01, "volume": 3495958.0}, {"date": "2024-07-25", "close": 31.08, "volume": 5480852.0}, {"date": "2024-07-26", "close": 31.33, "volume": 2162265.0}, {"date": "2024-07-29", "close": 31.33, "volume": 3514411.0}, {"date": "2024-07-30", "close": 31.42, "volume": 3809010.0}, {"date": "2024-07-31", "close": 31.25, "volume": 2910929.0}, {"date": "2024-08-01", "close": 31.76, "volume": 3324969.0}, {"date": "2024-08-02", "close": 31.81, "volume": 5209754.0}, {"date": "2024-08-05", "close": 30.57, "volume": 5987855.0}, {"date": "2024-08-06", "close": 30.94, "volume": 5925237.0}, {"date": "2024-08-07", "close": 31.1, "volume": 5596579.0}, {"date": "2024-08-08", "close": 31.05, "volume": 3719085.0}, {"date": "2024-08-09", "close": 31.35, "volume": 4434601.0}, {"date": "2024-08-12", "close": 31.56, "volume": 2800579.0}, {"date": "2024-08-13", "close": 31.64, "volume": 2997556.0}, {"date": "2024-08-14", "close": 31.84, "volume": 2755716.0}, {"date": "2024-08-15", "close": 31.73, "volume": 3266172.0}, {"date": "2024-08-16", "close": 31.9, "volume": 8375765.0}, {"date": "2024-08-19", "close": 32.13, "volume": 2376795.0}, {"date": "2024-08-20", "close": 32.15, "volume": 3384859.0}, {"date": "2024-08-21", "close": 32.32, "volume": 4591337.0}, {"date": "2024-08-22", "close": 32.57, "volume": 2171254.0}, {"date": "2024-08-23", "close": 32.62, "volume": 3158252.0}, {"date": "2024-08-26", "close": 32.81, "volume": 5225592.0}, {"date": "2024-08-27", "close": 32.72, "volume": 5433695.0}, {"date": "2024-08-28", "close": 32.86, "volume": 5831435.0}, {"date": "2024-08-29", "close": 32.82, "volume": 3213513.0}, {"date": "2024-08-30", "close": 33.06, "volume": 9601737.0}, {"date": "2024-09-03", "close": 33.19, "volume": 2869910.0}, {"date": "2024-09-04", "close": 33.22, "volume": 2565510.0}, {"date": "2024-09-05", "close": 33.4, "volume": 2650625.0}, {"date": "2024-09-06", "close": 33.2, "volume": 3197307.0}, {"date": "2024-09-09", "close": 33.45, "volume": 4744720.0}, {"date": "2024-09-10", "close": 33.51, "volume": 6661576.0}, {"date": "2024-09-11", "close": 33.56, "volume": 5306562.0}, {"date": "2024-09-12", "close": 33.63, "volume": 4370830.0}, {"date": "2024-09-13", "close": 34.06, "volume": 3956205.0}, {"date": "2024-09-16", "close": 34.38, "volume": 3613610.0}, {"date": "2024-09-17", "close": 34.18, "volume": 2387885.0}, {"date": "2024-09-18", "close": 34.07, "volume": 2452846.0}, {"date": "2024-09-19", "close": 33.83, "volume": 4097882.0}, {"date": "2024-09-20", "close": 34.08, "volume": 6689025.0}, {"date": "2024-09-23", "close": 34.27, "volume": 3316405.0}, {"date": "2024-09-24", "close": 34.25, "volume": 3322709.0}, {"date": "2024-09-25", "close": 34.18, "volume": 4066837.0}, {"date": "2024-09-26", "close": 34.12, "volume": 2262423.0}, {"date": "2024-09-27", "close": 34.38, "volume": 2830051.0}, {"date": "2024-09-30", "close": 34.65, "volume": 2720429.0}, {"date": "2024-10-01", "close": 34.83, "volume": 2663419.0}, {"date": "2024-10-02", "close": 34.68, "volume": 1983871.0}, {"date": "2024-10-03", "close": 34.69, "volume": 2389732.0}, {"date": "2024-10-04", "close": 34.64, "volume": 2435858.0}, {"date": "2024-10-07", "close": 34.02, "volume": 3501120.0}, {"date": "2024-10-08", "close": 34.12, "volume": 1832504.0}, {"date": "2024-10-09", "close": 33.99, "volume": 2020519.0}, {"date": "2024-10-10", "close": 33.74, "volume": 1786684.0}, {"date": "2024-10-11", "close": 33.93, "volume": 1706088.0}, {"date": "2024-10-14", "close": 34.22, "volume": 1695789.0}, {"date": "2024-10-15", "close": 34.49, "volume": 1728156.0}, {"date": "2024-10-16", "close": 35.1, "volume": 2589634.0}, {"date": "2024-10-17", "close": 34.96, "volume": 3125911.0}, {"date": "2024-10-18", "close": 35.14, "volume": 2192749.0}, {"date": "2024-10-21", "close": 34.93, "volume": 2194623.0}, {"date": "2024-10-22", "close": 34.77, "volume": 3212263.0}, {"date": "2024-10-23", "close": 35.31, "volume": 3259881.0}, {"date": "2024-10-24", "close": 35.26, "volume": 1895093.0}, {"date": "2024-10-25", "close": 34.82, "volume": 2653350.0}, {"date": "2024-10-28", "close": 35.14, "volume": 2866056.0}, {"date": "2024-10-29", "close": 34.42, "volume": 4162420.0}, {"date": "2024-10-30", "close": 35.13, "volume": 6105191.0}, {"date": "2024-10-31", "close": 35.16, "volume": 3307382.0}, {"date": "2024-11-01", "close": 34.49, "volume": 3137095.0}, {"date": "2024-11-04", "close": 34.74, "volume": 5722192.0}, {"date": "2024-11-05", "close": 35.23, "volume": 3595196.0}, {"date": "2024-11-06", "close": 35.16, "volume": 5017480.0}, {"date": "2024-11-07", "close": 35.0, "volume": 2945727.0}, {"date": "2024-11-08", "close": 35.97, "volume": 4630937.0}, {"date": "2024-11-11", "close": 36.22, "volume": 4163114.0}, {"date": "2024-11-12", "close": 35.95, "volume": 4073940.0}, {"date": "2024-11-13", "close": 36.25, "volume": 3670280.0}, {"date": "2024-11-14", "close": 36.02, "volume": 2933487.0}, {"date": "2024-11-15", "close": 36.57, "volume": 9191559.0}, {"date": "2024-11-18", "close": 36.81, "volume": 5888297.0}, {"date": "2024-11-19", "close": 37.11, "volume": 3356628.0}, {"date": "2024-11-20", "close": 37.3, "volume": 3055089.0}, {"date": "2024-11-21", "close": 37.85, "volume": 3023172.0}, {"date": "2024-11-22", "close": 37.71, "volume": 2678578.0}, {"date": "2024-11-25", "close": 37.95, "volume": 4209938.0}, {"date": "2024-11-26", "close": 38.25, "volume": 1858254.0}, {"date": "2024-11-27", "close": 38.25, "volume": 2431593.0}, {"date": "2024-11-29", "close": 38.09, "volume": 2276811.0}, {"date": "2024-12-02", "close": 37.35, "volume": 3361202.0}, {"date": "2024-12-03", "close": 37.06, "volume": 3655919.0}, {"date": "2024-12-04", "close": 37.25, "volume": 5806112.0}, {"date": "2024-12-05", "close": 37.28, "volume": 2712604.0}, {"date": "2024-12-06", "close": 37.06, "volume": 3823549.0}, {"date": "2024-12-09", "close": 36.61, "volume": 5285643.0}, {"date": "2024-12-10", "close": 36.61, "volume": 5217435.0}, {"date": "2024-12-11", "close": 36.76, "volume": 4187239.0}, {"date": "2024-12-12", "close": 36.53, "volume": 5437147.0}, {"date": "2024-12-13", "close": 36.55, "volume": 2556943.0}, {"date": "2024-12-16", "close": 36.34, "volume": 3104868.0}, {"date": "2024-12-17", "close": 36.21, "volume": 3019034.0}, {"date": "2024-12-18", "close": 35.43, "volume": 3642141.0}, {"date": "2024-12-19", "close": 35.87, "volume": 4303378.0}, {"date": "2024-12-20", "close": 36.17, "volume": 10403990.0}, {"date": "2024-12-23", "close": 36.44, "volume": 2261801.0}, {"date": "2024-12-24", "close": 36.86, "volume": 1038488.0}, {"date": "2024-12-26", "close": 36.85, "volume": 1236898.0}, {"date": "2024-12-27", "close": 36.76, "volume": 1929305.0}, {"date": "2024-12-30", "close": 36.7, "volume": 2060984.0}, {"date": "2024-12-31", "close": 36.76, "volume": 1947640.0}, {"date": "2025-01-02", "close": 36.36, "volume": 5607321.0}, {"date": "2025-01-03", "close": 36.39, "volume": 2651849.0}, {"date": "2025-01-06", "close": 35.57, "volume": 3428834.0}, {"date": "2025-01-07", "close": 35.77, "volume": 2764880.0}, {"date": "2025-01-08", "close": 36.45, "volume": 2846355.0}, {"date": "2025-01-10", "close": 36.03, "volume": 3780997.0}, {"date": "2025-01-13", "close": 36.34, "volume": 3594216.0}, {"date": "2025-01-14", "close": 36.73, "volume": 2054244.0}, {"date": "2025-01-15", "close": 36.91, "volume": 2426894.0}, {"date": "2025-01-16", "close": 38.03, "volume": 3377547.0}, {"date": "2025-01-17", "close": 38.11, "volume": 3496875.0}, {"date": "2025-01-21", "close": 38.56, "volume": 3267790.0}, {"date": "2025-01-22", "close": 37.78, "volume": 4078675.0}, {"date": "2025-01-23", "close": 37.6, "volume": 3043104.0}, {"date": "2025-01-24", "close": 37.76, "volume": 4017369.0}, {"date": "2025-01-27", "close": 36.38, "volume": 8554252.0}, {"date": "2025-01-28", "close": 36.42, "volume": 5711843.0}, {"date": "2025-01-29", "close": 36.64, "volume": 3791681.0}, {"date": "2025-01-30", "close": 37.72, "volume": 3791700.0}, {"date": "2025-01-31", "close": 37.3, "volume": 4410222.0}, {"date": "2025-02-03", "close": 37.58, "volume": 3327613.0}, {"date": "2025-02-04", "close": 37.39, "volume": 2812924.0}, {"date": "2025-02-05", "close": 38.11, "volume": 2617725.0}, {"date": "2025-02-06", "close": 38.19, "volume": 2259753.0}, {"date": "2025-02-07", "close": 37.93, "volume": 3051429.0}, {"date": "2025-02-10", "close": 38.11, "volume": 2757980.0}, {"date": "2025-02-11", "close": 38.43, "volume": 3929405.0}, {"date": "2025-02-12", "close": 38.8, "volume": 7425627.0}, {"date": "2025-02-13", "close": 39.6, "volume": 6651230.0}, {"date": "2025-02-14", "close": 39.68, "volume": 5293854.0}, {"date": "2025-02-18", "close": 39.86, "volume": 3815411.0}, {"date": "2025-02-19", "close": 40.1, "volume": 3847842.0}, {"date": "2025-02-20", "close": 39.98, "volume": 3155783.0}, {"date": "2025-02-21", "close": 40.07, "volume": 5460147.0}, {"date": "2025-02-24", "close": 39.93, "volume": 4370234.0}, {"date": "2025-02-25", "close": 39.84, "volume": 3939799.0}, {"date": "2025-02-26", "close": 39.99, "volume": 3134197.0}, {"date": "2025-02-27", "close": 40.09, "volume": 6053089.0}, {"date": "2025-02-28", "close": 40.81, "volume": 7605325.0}, {"date": "2025-03-03", "close": 41.23, "volume": 4614331.0}, {"date": "2025-03-04", "close": 39.77, "volume": 5021628.0}, {"date": "2025-03-05", "close": 39.65, "volume": 4412037.0}, {"date": "2025-03-06", "close": 38.59, "volume": 6233131.0}, {"date": "2025-03-07", "close": 38.5, "volume": 10561100.0}, {"date": "2025-03-10", "close": 38.52, "volume": 8036121.0}, {"date": "2025-03-11", "close": 38.82, "volume": 5877338.0}, {"date": "2025-03-12", "close": 39.04, "volume": 4637570.0}, {"date": "2025-03-13", "close": 38.67, "volume": 3742518.0}, {"date": "2025-03-14", "close": 39.48, "volume": 4470195.0}, {"date": "2025-03-17", "close": 39.36, "volume": 4846480.0}, {"date": "2025-03-18", "close": 38.94, "volume": 5973536.0}, {"date": "2025-03-19", "close": 39.28, "volume": 4706009.0}, {"date": "2025-03-20", "close": 39.57, "volume": 4651950.0}, {"date": "2025-03-21", "close": 39.23, "volume": 10562470.0}, {"date": "2025-03-24", "close": 39.84, "volume": 4509697.0}, {"date": "2025-03-25", "close": 39.61, "volume": 3254886.0}, {"date": "2025-03-26", "close": 39.98, "volume": 4530887.0}, {"date": "2025-03-27", "close": 39.75, "volume": 2455402.0}, {"date": "2025-03-28", "close": 39.92, "volume": 3594257.0}, {"date": "2025-03-31", "close": 40.09, "volume": 5911923.0}, {"date": "2025-04-01", "close": 40.4, "volume": 4294299.0}, {"date": "2025-04-02", "close": 40.64, "volume": 2585597.0}, {"date": "2025-04-03", "close": 39.75, "volume": 8705815.0}, {"date": "2025-04-04", "close": 37.22, "volume": 8391392.0}, {"date": "2025-04-07", "close": 37.16, "volume": 8192379.0}, {"date": "2025-04-08", "close": 37.11, "volume": 7126899.0}, {"date": "2025-04-09", "close": 38.15, "volume": 9395127.0}, {"date": "2025-04-10", "close": 38.01, "volume": 6311178.0}, {"date": "2025-04-11", "close": 38.49, "volume": 5635189.0}, {"date": "2025-04-14", "close": 39.26, "volume": 3642657.0}, {"date": "2025-04-15", "close": 39.47, "volume": 2593454.0}, {"date": "2025-04-16", "close": 38.95, "volume": 4404617.0}, {"date": "2025-04-17", "close": 39.29, "volume": 3938193.0}, {"date": "2025-04-21", "close": 38.11, "volume": 4747563.0}, {"date": "2025-04-22", "close": 39.02, "volume": 5117789.0}, {"date": "2025-04-23", "close": 39.32, "volume": 6163478.0}, {"date": "2025-04-24", "close": 39.68, "volume": 2600477.0}, {"date": "2025-04-25", "close": 39.45, "volume": 3746635.0}, {"date": "2025-04-28", "close": 39.73, "volume": 4831713.0}, {"date": "2025-04-29", "close": 39.72, "volume": 4960049.0}, {"date": "2025-04-30", "close": 39.11, "volume": 4679090.0}, {"date": "2025-05-01", "close": 38.96, "volume": 3957254.0}, {"date": "2025-05-02", "close": 39.3, "volume": 5458969.0}, {"date": "2025-05-05", "close": 39.31, "volume": 3366282.0}, {"date": "2025-05-06", "close": 39.36, "volume": 5363631.0}, {"date": "2025-05-07", "close": 40.48, "volume": 7792493.0}, {"date": "2025-05-08", "close": 39.61, "volume": 7174531.0}, {"date": "2025-05-09", "close": 39.58, "volume": 4955632.0}, {"date": "2025-05-12", "close": 38.32, "volume": 4768403.0}, {"date": "2025-05-13", "close": 37.82, "volume": 3893243.0}, {"date": "2025-05-14", "close": 37.88, "volume": 4370123.0}, {"date": "2025-05-15", "close": 38.69, "volume": 3299272.0}, {"date": "2025-05-16", "close": 39.08, "volume": 2913064.0}, {"date": "2025-05-19", "close": 39.92, "volume": 6341185.0}, {"date": "2025-05-20", "close": 39.51, "volume": 4669814.0}, {"date": "2025-05-21", "close": 38.85, "volume": 3924586.0}, {"date": "2025-05-22", "close": 38.5, "volume": 4136277.0}, {"date": "2025-05-23", "close": 39.02, "volume": 3073900.0}, {"date": "2025-05-27", "close": 39.28, "volume": 2548516.0}, {"date": "2025-05-28", "close": 38.75, "volume": 2465213.0}, {"date": "2025-05-29", "close": 38.99, "volume": 2717498.0}, {"date": "2025-05-30", "close": 39.54, "volume": 6150858.0}, {"date": "2025-06-02", "close": 39.59, "volume": 3127770.0}, {"date": "2025-06-03", "close": 39.43, "volume": 3779348.0}, {"date": "2025-06-04", "close": 39.08, "volume": 3048565.0}, {"date": "2025-06-05", "close": 38.99, "volume": 3174058.0}, {"date": "2025-06-06", "close": 39.28, "volume": 4829026.0}, {"date": "2025-06-09", "close": 39.35, "volume": 4459459.0}, {"date": "2025-06-10", "close": 39.59, "volume": 4163201.0}, {"date": "2025-06-11", "close": 39.46, "volume": 4027565.0}, {"date": "2025-06-12", "close": 39.91, "volume": 3664219.0}, {"date": "2025-06-13", "close": 39.52, "volume": 3638532.0}, {"date": "2025-06-16", "close": 39.36, "volume": 3758632.0}, {"date": "2025-06-17", "close": 39.28, "volume": 4397642.0}, {"date": "2025-06-18", "close": 39.28, "volume": 4725887.0}, {"date": "2025-06-20", "close": 39.52, "volume": 6150667.0}, {"date": "2025-06-23", "close": 40.51, "volume": 5542803.0}, {"date": "2025-06-24", "close": 40.52, "volume": 4266804.0}, {"date": "2025-06-25", "close": 39.73, "volume": 3858916.0}, {"date": "2025-06-26", "close": 39.61, "volume": 4714806.0}, {"date": "2025-06-27", "close": 39.97, "volume": 7013702.0}, {"date": "2025-06-30", "close": 40.34, "volume": 4005475.0}, {"date": "2025-07-01", "close": 40.06, "volume": 5694452.0}, {"date": "2025-07-02", "close": 39.41, "volume": 3879194.0}, {"date": "2025-07-03", "close": 39.56, "volume": 2207733.0}, {"date": "2025-07-07", "close": 39.63, "volume": 3148410.0}, {"date": "2025-07-08", "close": 39.0, "volume": 5455590.0}, {"date": "2025-07-09", "close": 39.34, "volume": 3420846.0}, {"date": "2025-07-10", "close": 39.6, "volume": 4473576.0}, {"date": "2025-07-11", "close": 39.57, "volume": 4008410.0}, {"date": "2025-07-14", "close": 39.95, "volume": 2800157.0}, {"date": "2025-07-15", "close": 39.87, "volume": 3917334.0}, {"date": "2025-07-16", "close": 40.14, "volume": 5102847.0}, {"date": "2025-07-17", "close": 40.22, "volume": 4516589.0}, {"date": "2025-07-18", "close": 40.9, "volume": 3870308.0}, {"date": "2025-07-21", "close": 41.72, "volume": 6664404.0}, {"date": "2025-07-22", "close": 42.09, "volume": 4397745.0}, {"date": "2025-07-23", "close": 41.69, "volume": 3118794.0}, {"date": "2025-07-24", "close": 41.9, "volume": 3957004.0}, {"date": "2025-07-25", "close": 42.18, "volume": 2935777.0}, {"date": "2025-07-28", "close": 41.27, "volume": 4013433.0}, {"date": "2025-07-29", "close": 42.18, "volume": 4437639.0}, {"date": "2025-07-30", "close": 42.47, "volume": 4512185.0}, {"date": "2025-07-31", "close": 42.45, "volume": 2829784.0}, {"date": "2025-08-01", "close": 42.59, "volume": 3261810.0}, {"date": "2025-08-04", "close": 43.33, "volume": 5148905.0}, {"date": "2025-08-05", "close": 42.9, "volume": 6429476.0}, {"date": "2025-08-06", "close": 41.84, "volume": 7779963.0}, {"date": "2025-08-07", "close": 42.37, "volume": 5635481.0}, {"date": "2025-08-08", "close": 42.28, "volume": 3851052.0}, {"date": "2025-08-11", "close": 42.15, "volume": 3323351.0}, {"date": "2025-08-12", "close": 42.36, "volume": 3799261.0}, {"date": "2025-08-13", "close": 42.68, "volume": 3331202.0}, {"date": "2025-08-14", "close": 42.55, "volume": 4033726.0}, {"date": "2025-08-15", "close": 41.95, "volume": 3727167.0}, {"date": "2025-08-18", "close": 41.71, "volume": 2796496.0}, {"date": "2025-08-19", "close": 42.28, "volume": 2576506.0}, {"date": "2025-08-20", "close": 42.54, "volume": 2644735.0}, {"date": "2025-08-21", "close": 42.29, "volume": 2614592.0}, {"date": "2025-08-22", "close": 42.94, "volume": 3793711.0}, {"date": "2025-08-25", "close": 42.67, "volume": 3016705.0}, {"date": "2025-08-26", "close": 42.38, "volume": 4133758.0}, {"date": "2025-08-27", "close": 42.44, "volume": 2491928.0}, {"date": "2025-08-28", "close": 42.14, "volume": 2184910.0}, {"date": "2025-08-29", "close": 42.27, "volume": 1756597.0}, {"date": "2025-09-02", "close": 42.11, "volume": 2362144.0}, {"date": "2025-09-03", "close": 41.8, "volume": 2808096.0}, {"date": "2025-09-04", "close": 39.83, "volume": 15860540.0}, {"date": "2025-09-05", "close": 40.33, "volume": 10085280.0}, {"date": "2025-09-08", "close": 40.23, "volume": 4587720.0}, {"date": "2025-09-09", "close": 40.49, "volume": 2642939.0}, {"date": "2025-09-10", "close": 40.73, "volume": 2721967.0}, {"date": "2025-09-11", "close": 41.13, "volume": 4422746.0}, {"date": "2025-09-12", "close": 41.01, "volume": 2379918.0}, {"date": "2025-09-15", "close": 40.54, "volume": 4361245.0}, {"date": "2025-09-16", "close": 39.37, "volume": 5385431.0}, {"date": "2025-09-17", "close": 39.61, "volume": 4378217.0}, {"date": "2025-09-18", "close": 40.16, "volume": 6090767.0}, {"date": "2025-09-19", "close": 40.32, "volume": 5497375.0}, {"date": "2025-09-22", "close": 41.3, "volume": 8966192.0}, {"date": "2025-09-23", "close": 41.57, "volume": 5469627.0}, {"date": "2025-09-24", "close": 42.38, "volume": 6496007.0}, {"date": "2025-09-25", "close": 41.82, "volume": 4781907.0}, {"date": "2025-09-26", "close": 42.57, "volume": 4257037.0}, {"date": "2025-09-29", "close": 43.21, "volume": 4978071.0}, {"date": "2025-09-30", "close": 43.3, "volume": 3803323.0}, {"date": "2025-10-01", "close": 43.07, "volume": 3361211.0}, {"date": "2025-10-02", "close": 43.1, "volume": 3344506.0}, {"date": "2025-10-03", "close": 43.83, "volume": 4196386.0}, {"date": "2025-10-06", "close": 44.17, "volume": 4278016.0}, {"date": "2025-10-07", "close": 43.59, "volume": 5162545.0}, {"date": "2025-10-08", "close": 43.9, "volume": 2813895.0}, {"date": "2025-10-09", "close": 42.94, "volume": 4575043.0}, {"date": "2025-10-10", "close": 42.86, "volume": 3125673.0}, {"date": "2025-10-13", "close": 42.73, "volume": 3552743.0}, {"date": "2025-10-14", "close": 42.93, "volume": 3922973.0}, {"date": "2025-10-15", "close": 43.55, "volume": 3402257.0}, {"date": "2025-10-16", "close": 43.22, "volume": 4101886.0}, {"date": "2025-10-17", "close": 43.25, "volume": 2113143.0}, {"date": "2025-10-20", "close": 43.85, "volume": 3402628.0}, {"date": "2025-10-21", "close": 43.71, "volume": 4002868.0}, {"date": "2025-10-22", "close": 44.13, "volume": 5448206.0}, {"date": "2025-10-23", "close": 43.87, "volume": 5265388.0}, {"date": "2025-10-24", "close": 43.63, "volume": 2718061.0}, {"date": "2025-10-27", "close": 43.73, "volume": 2931467.0}, {"date": "2025-10-28", "close": 43.39, "volume": 5155650.0}, {"date": "2025-10-29", "close": 42.46, "volume": 10825750.0}, {"date": "2025-10-30", "close": 42.13, "volume": 8511027.0}, {"date": "2025-10-31", "close": 42.11, "volume": 7328015.0}, {"date": "2025-11-03", "close": 42.58, "volume": 5934796.0}, {"date": "2025-11-04", "close": 42.87, "volume": 4381008.0}, {"date": "2025-11-05", "close": 42.87, "volume": 3773501.0}, {"date": "2025-11-06", "close": 42.78, "volume": 4379022.0}, {"date": "2025-11-07", "close": 43.55, "volume": 3340999.0}, {"date": "2025-11-10", "close": 43.72, "volume": 3113898.0}, {"date": "2025-11-11", "close": 43.94, "volume": 3062921.0}, {"date": "2025-11-12", "close": 43.64, "volume": 3646460.0}, {"date": "2025-11-13", "close": 42.96, "volume": 5633572.0}, {"date": "2025-11-14", "close": 42.88, "volume": 3304355.0}, {"date": "2025-11-17", "close": 43.18, "volume": 2268080.0}, {"date": "2025-11-18", "close": 43.06, "volume": 2502694.0}, {"date": "2025-11-19", "close": 42.7, "volume": 2659272.0}, {"date": "2025-11-20", "close": 42.4, "volume": 2585598.0}, {"date": "2025-11-21", "close": 42.78, "volume": 4750050.0}, {"date": "2025-11-24", "close": 43.41, "volume": 7441651.0}, {"date": "2025-11-25", "close": 43.14, "volume": 3004434.0}, {"date": "2025-11-26", "close": 43.76, "volume": 2770726.0}, {"date": "2025-11-28", "close": 44.13, "volume": 1128690.0}, {"date": "2025-12-01", "close": 43.0, "volume": 3468577.0}, {"date": "2025-12-02", "close": 42.26, "volume": 2209572.0}, {"date": "2025-12-03", "close": 41.88, "volume": 4332842.0}, {"date": "2025-12-04", "close": 41.89, "volume": 5859869.0}, {"date": "2025-12-05", "close": 42.0, "volume": 2841118.0}, {"date": "2025-12-08", "close": 41.32, "volume": 2675142.0}, {"date": "2025-12-09", "close": 41.44, "volume": 2382095.0}, {"date": "2025-12-10", "close": 41.33, "volume": 4002567.0}, {"date": "2025-12-11", "close": 41.69, "volume": 2494675.0}, {"date": "2025-12-12", "close": 41.41, "volume": 2384754.0}, {"date": "2025-12-15", "close": 41.83, "volume": 2175083.0}, {"date": "2025-12-16", "close": 41.43, "volume": 3230372.0}, {"date": "2025-12-17", "close": 41.25, "volume": 4029808.0}, {"date": "2025-12-18", "close": 41.51, "volume": 4575585.0}, {"date": "2025-12-19", "close": 40.97, "volume": 6079044.0}, {"date": "2025-12-22", "close": 41.45, "volume": 2872586.0}, {"date": "2025-12-23", "close": 41.6, "volume": 3271418.0}, {"date": "2025-12-24", "close": 41.88, "volume": 1251286.0}, {"date": "2025-12-26", "close": 41.72, "volume": 1269451.0}, {"date": "2025-12-29", "close": 41.93, "volume": 2260911.0}, {"date": "2025-12-30", "close": 42.05, "volume": 2577603.0}, {"date": "2025-12-31", "close": 41.76, "volume": 2204320.0}, {"date": "2026-01-02", "close": 42.16, "volume": 2983610.0}, {"date": "2026-01-05", "close": 41.57, "volume": 3635890.0}, {"date": "2026-01-06", "close": 41.88, "volume": 2863711.0}, {"date": "2026-01-07", "close": 41.54, "volume": 2433447.0}, {"date": "2026-01-08", "close": 41.55, "volume": 2398807.0}, {"date": "2026-01-09", "close": 42.03, "volume": 2500052.0}, {"date": "2026-01-12", "close": 42.39, "volume": 3789984.0}, {"date": "2026-01-13", "close": 42.45, "volume": 4210607.0}, {"date": "2026-01-14", "close": 43.31, "volume": 3098173.0}, {"date": "2026-01-15", "close": 43.53, "volume": 4084794.0}, {"date": "2026-01-16", "close": 43.93, "volume": 4455925.0}, {"date": "2026-01-20", "close": 43.4, "volume": 6221552.0}, {"date": "2026-01-21", "close": 43.79, "volume": 6957595.0}, {"date": "2026-01-22", "close": 43.52, "volume": 3740834.0}, {"date": "2026-01-23", "close": 43.41, "volume": 2633020.0}, {"date": "2026-01-26", "close": 43.91, "volume": 2934306.0}, {"date": "2026-01-27", "close": 44.39, "volume": 3481508.0}, {"date": "2026-01-28", "close": 44.33, "volume": 4950076.0}, {"date": "2026-01-29", "close": 44.65, "volume": 4388665.0}, {"date": "2026-01-30", "close": 44.29, "volume": 4945136.0}, {"date": "2026-02-02", "close": 44.03, "volume": 4695805.0}, {"date": "2026-02-03", "close": 43.96, "volume": 6061250.0}, {"date": "2026-02-04", "close": 44.03, "volume": 7895843.0}, {"date": "2026-02-05", "close": 43.93, "volume": 3327993.0}, {"date": "2026-02-06", "close": 44.1, "volume": 3742837.0}, {"date": "2026-02-09", "close": 44.45, "volume": 4887799.0}, {"date": "2026-02-10", "close": 44.73, "volume": 6151148.0}, {"date": "2026-02-11", "close": 44.66, "volume": 6876766.0}, {"date": "2026-02-12", "close": 45.18, "volume": 6322884.0}, {"date": "2026-02-13", "close": 46.36, "volume": 6190696.0}, {"date": "2026-02-17", "close": 46.71, "volume": 4248746.0}, {"date": "2026-02-18", "close": 45.3, "volume": 3847767.0}, {"date": "2026-02-19", "close": 45.82, "volume": 2873082.0}, {"date": "2026-02-20", "close": 46.37, "volume": 2862999.0}, {"date": "2026-02-23", "close": 46.2, "volume": 2794123.0}, {"date": "2026-02-24", "close": 46.42, "volume": 5336804.0}, {"date": "2026-02-25", "close": 46.53, "volume": 5730801.0}, {"date": "2026-02-26", "close": 46.7, "volume": 4999164.0}, {"date": "2026-02-27", "close": 47.3, "volume": 4282121.0}, {"date": "2026-03-02", "close": 47.05, "volume": 4586628.0}, {"date": "2026-03-03", "close": 46.74, "volume": 3910902.0}, {"date": "2026-03-04", "close": 47.56, "volume": 4458943.0}, {"date": "2026-03-05", "close": 47.04, "volume": 3356750.0}, {"date": "2026-03-06", "close": 46.46, "volume": 4086293.0}, {"date": "2026-03-09", "close": 47.03, "volume": 5037100.0}, {"date": "2026-03-10", "close": 46.57, "volume": 3800366.0}, {"date": "2026-03-11", "close": 46.26, "volume": 2820588.0}, {"date": "2026-03-12", "close": 46.69, "volume": 3606419.0}, {"date": "2026-03-13", "close": 47.39, "volume": 3458870.0}, {"date": "2026-03-16", "close": 47.47, "volume": 2197717.0}, {"date": "2026-03-17", "close": 47.26, "volume": 2228798.0}, {"date": "2026-03-18", "close": 46.62, "volume": 2691693.0}, {"date": "2026-03-19", "close": 46.69, "volume": 2445031.0}, {"date": "2026-03-20", "close": 45.02, "volume": 5940773.0}, {"date": "2026-03-23", "close": 45.47, "volume": 2447992.0}, {"date": "2026-03-24", "close": 45.68, "volume": 3603524.0}, {"date": "2026-03-25", "close": 45.68, "volume": 2171142.0}, {"date": "2026-03-26", "close": 45.44, "volume": 2711270.0}, {"date": "2026-03-27", "close": 45.97, "volume": 4288710.0}, {"date": "2026-03-30", "close": 46.5, "volume": 2925431.0}, {"date": "2026-03-31", "close": 46.66, "volume": 4802690.0}, {"date": "2026-04-01", "close": 46.9, "volume": 2322569.0}, {"date": "2026-04-02", "close": 47.49, "volume": 1982594.0}, {"date": "2026-04-06", "close": 47.14, "volume": 2016455.0}, {"date": "2026-04-07", "close": 47.65, "volume": 3546355.0}, {"date": "2026-04-08", "close": 48.1, "volume": 3240855.0}, {"date": "2026-04-09", "close": 48.47, "volume": 3704117.0}, {"date": "2026-04-10", "close": 48.05, "volume": 3146885.0}, {"date": "2026-04-13", "close": 47.19, "volume": 2964996.0}, {"date": "2026-04-14", "close": 47.22, "volume": 4517388.0}, {"date": "2026-04-15", "close": 47.37, "volume": 5035804.0}, {"date": "2026-04-16", "close": 47.72, "volume": 4100709.0}, {"date": "2026-04-17", "close": 48.31, "volume": 9707681.0}, {"date": "2026-04-20", "close": 47.78, "volume": 4389157.0}, {"date": "2026-04-21", "close": 46.93, "volume": 5130564.0}, {"date": "2026-04-22", "close": 46.85, "volume": 4417324.0}, {"date": "2026-04-23", "close": 48.29, "volume": 3982509.0}, {"date": "2026-04-24", "close": 47.99, "volume": 3402992.0}, {"date": "2026-04-27", "close": 48.22, "volume": 6147978.0}, {"date": "2026-04-28", "close": 48.5, "volume": 8554484.0}, {"date": "2026-04-29", "close": 48.18, "volume": 5855878.0}, {"date": "2026-04-30", "close": 48.28, "volume": 10098580.0}, {"date": "2026-05-01", "close": 48.08, "volume": 4686801.0}, {"date": "2026-05-04", "close": 48.08, "volume": 5654086.0}, {"date": "2026-05-05", "close": 48.19, "volume": 5278232.0}, {"date": "2026-05-06", "close": 47.51, "volume": 12195040.0}, {"date": "2026-05-07", "close": 47.02, "volume": 6155398.0}, {"date": "2026-05-08", "close": 46.72, "volume": 3853305.0}, {"date": "2026-05-11", "close": 47.03, "volume": 5078497.0}, {"date": "2026-05-12", "close": 47.19, "volume": 4193310.0}, {"date": "2026-05-13", "close": 47.05, "volume": 2684804.0}, {"date": "2026-05-14", "close": 47.42, "volume": 2885053.0}, {"date": "2026-05-15", "close": 46.3, "volume": 3908572.0}, {"date": "2026-05-18", "close": 46.55, "volume": 3829440.0}, {"date": "2026-05-19", "close": 47.42, "volume": 4539622.0}, {"date": "2026-05-20", "close": 47.02, "volume": 5349869.0}, {"date": "2026-05-21", "close": 47.71, "volume": 4472124.0}, {"date": "2026-05-22", "close": 47.85, "volume": 2489593.0}, {"date": "2026-05-26", "close": 47.8, "volume": 3165494.0}, {"date": "2026-05-27", "close": 47.47, "volume": 2505710.0}, {"date": "2026-05-28", "close": 46.77, "volume": 3300965.0}, {"date": "2026-05-29", "close": 46.22, "volume": 4476445.0}, {"date": "2026-06-01", "close": 45.1, "volume": 3376849.0}, {"date": "2026-06-02", "close": 45.86, "volume": 3134455.0}, {"date": "2026-06-03", "close": 45.53, "volume": 4298224.0}, {"date": "2026-06-04", "close": 45.85, "volume": 3447617.0}, {"date": "2026-06-05", "close": 46.61, "volume": 2949484.0}, {"date": "2026-06-08", "close": 45.85, "volume": 3321862.0}, {"date": "2026-06-09", "close": 46.33, "volume": 2752095.0}, {"date": "2026-06-10", "close": 46.63, "volume": 3197875.0}, {"date": "2026-06-11", "close": 46.62, "volume": 3210684.0}, {"date": "2026-06-12", "close": 47.21, "volume": 3028896.0}, {"date": "2026-06-15", "close": 47.47, "volume": 3521785.0}, {"date": "2026-06-16", "close": 47.72, "volume": 2418034.0}, {"date": "2026-06-17", "close": 46.77, "volume": 5523144.0}, {"date": "2026-06-18", "close": 47.26, "volume": 6123698.0}, {"date": "2026-06-22", "close": 47.63, "volume": 3862220.0}, {"date": "2026-06-23", "close": 47.26, "volume": 6335845.0}, {"date": "2026-06-24", "close": 47.63, "volume": 4257766.0}, {"date": "2026-06-25", "close": 47.81, "volume": 5648567.0}, {"date": "2026-06-26", "close": 49.08, "volume": 6583926.0}, {"date": "2026-06-29", "close": 48.15, "volume": 6619651.0}, {"date": "2026-06-30", "close": 47.55, "volume": 8463849.0}, {"date": "2026-07-01", "close": 46.87, "volume": 5119725.0}, {"date": "2026-07-02", "close": 47.82, "volume": 5651411.0}, {"date": "2026-07-06", "close": 47.05, "volume": 3933156.0}, {"date": "2026-07-07", "close": 47.49, "volume": 3017013.0}, {"date": "2026-07-08", "close": 46.85, "volume": 4902767.0}, {"date": "2026-07-09", "close": 46.66, "volume": 3385904.0}, {"date": "2026-07-10", "close": 46.9, "volume": 2982975.0}, {"date": "2026-07-13", "close": 47.07, "volume": 4512977.0}, {"date": "2026-07-14", "close": 46.62, "volume": 5131330.0}, {"date": "2026-07-15", "close": 45.71, "volume": 5194963.0}, {"date": "2026-07-16", "close": 46.27, "volume": 5148211.0}, {"date": "2026-07-17", "close": 45.98, "volume": 5771769.0}, {"date": "2026-07-20", "close": 45.37, "volume": 4616233.0}, {"date": "2026-07-21", "close": 45.37, "volume": 8350718.0}, {"date": "2026-07-22", "close": 46.57, "volume": 3845379.0}, {"date": "2026-07-23", "close": 46.75, "volume": 3066313.0}, {"date": "2026-07-24", "close": 46.68, "volume": 3839961.0}, {"date": "2026-07-27", "close": 45.81, "volume": 2734535.0}, {"date": "2026-07-28", "close": 45.73, "volume": 3743386.0}, {"date": "2026-07-29", "close": 44.81, "volume": 4416026.0}, {"date": "2026-07-30", "close": 45.07, "volume": 5644909.0}, {"date": "2026-07-31", "close": 44.43, "volume": 4497560.0}, {"date": "2026-08-03", "close": 44.53, "volume": 4953662.0}, {"date": "2026-08-04", "close": 44.53, "volume": 6885387.0}, {"date": "2026-08-05", "close": 42.91, "volume": 13564720.0}, {"date": "2026-08-06", "close": 43.38, "volume": 9208778.0}, {"date": "2026-08-07", "close": 42.61, "volume": 7667034.0}], "refreshing": true}