{"ticker": "OGE", "overview": {"cik": "1021635", "ticker": "OGE", "name": "OGE ENERGY CORP.", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001794168-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000961", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001413122-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001021635-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001021635-26-000026", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001021635-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001042873-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001021635-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001021635-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001694221-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001957799-26-000089", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001021635-26-000016", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-07", "title": "Form DEFA14A", "accession": "0001193125-26-212305", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000965", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000561", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001021635-26-000014", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001021635-26-000012", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-15", "title": "Form DEFA14A", "accession": "0001193125-26-155171", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001193125-26-155169", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001193125-26-138069", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001193125-26-138068", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001193125-26-138065", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001042873-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001021635-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001975", "price_sensitive": false}]}, "description": "OGE ENERGY CORP. trades as OGE on the NYSE and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 4,004 insider filings for the company, from February 2004 to August 2026. Across those, 51 insiders disclosed 37 open-market purchases totalling $3.51M against 169 sales totalling $53.42M. The most recent filing on record is dated 27 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 37, "buy_sum": 3514489.2645, "sell_n": 169, "sell_sum": 53423775.7347244, "net": -49909286.4702244, "insiders": 51, "first_date": "2004-02-05", "last_date": "2026-08-27"}, "metrics": {"ticker": "OGE", "has_prices": true, "as_of": "2026-08-14", "last": 47.5, "prev_close": 47.02, "change": 0.4799999999999969, "change_pct": 0.010208421948107121, "session_volume": 985581.0, "vwap_5": 46.68596507441976, "vwap_20": 47.77734847630085, "vwap_60": 47.95007130323458, "vwap_250": 46.21239111220942, "high_52w": 49.95, "low_52w": 42.16, "avg_volume_20": 1403454.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001794168-26-000003", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Donnie O. Jones", "who_key": "Jones Donnie O.", "role": "SVP- Utility Operations (OG&E)", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 300086.4832, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider trims $300K of OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1794168/000179416826000003/0001794168-26-000003-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97424}, {"id": "0001042873-26-000004", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID 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 Services", "country": "United States", "headline": "Director files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000104287326000004/0001042873-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001694221-26-000002", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "William H. Sultemeier", "who_key": "SULTEMEIER WILLIAM H", "role": "GC, Corp. Sec, CCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 352339.64999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider sells $352K of OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000169422126000002/0001694221-26-000002-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238544}, {"id": "13DG-0002100119-26-000965", "src": "13DG", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "OGE Energy Corp.", "who_key": "OGE ENERGY CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "OGE ENERGY CORP. takes a 5.26% passive stake in OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/0002100119-26-000965-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0002100121-26-000561", "src": "13DG", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "OGE Energy Corp.", "who_key": "OGE ENERGY CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "OGE ENERGY CORP. crosses 5% of OGE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/0002100121-26-000561-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "0001042873-26-000002", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID 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 Services", "country": "United States", "headline": "Director files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000104287326000002/0001042873-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}, {"id": "13DG-0000102909-26-001975", "src": "13DG", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "OGE Energy Corp.", "who_key": "OGE ENERGY CORP.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "OGE ENERGY CORP. adjusts its stake in OGE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/0000102909-26-001975-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}, {"id": "0001733450-26-000002", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Sarah R. Stafford", "who_key": "Stafford Sarah R.", "role": "Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 292802.515, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider trims $293K of OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000173345026000002/0001733450-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362384}, {"id": "0001418276-26-000002", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Lyle G. Ganske", "who_key": "Ganske Lyle G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500067.26200000005, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Board insider adds $500K of OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000141827626000002/0001418276-26-000002-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363824}, {"id": "0001794168-26-000002", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Donnie O. Jones", "who_key": "Jones Donnie O.", "role": "SVP- Utility Operations (OG&E)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 214030.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000179416826000002/0001794168-26-000002-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373904}, {"id": "0001600429-26-000001", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Charles B. Walworth", "who_key": "WALWORTH CHARLES B", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 93793.04000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000160042926000001/0001600429-26-000001-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373904}, {"id": "0001848490-26-000001", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "David A. Parker", "who_key": "PARKER DAVID A", "role": "Chief Information Officer-OG&E", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 93839.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000184849026000001/0001848490-26-000001-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373904}, {"id": "0001733450-26-000001", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Sarah R. Stafford", "who_key": "Stafford Sarah R.", "role": "Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 94306.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000173345026000001/0001733450-26-000001-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373904}, {"id": "0001694221-26-000001", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "William H. Sultemeier", "who_key": "SULTEMEIER WILLIAM H", "role": "GC, Corp. Sec, CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 226204.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000169422126000001/0001694221-26-000001-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373904}, {"id": "0001462584-26-000001", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Sean Trauschke", "who_key": "Trauschke Sean", "role": "COB, President, CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1458246.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000146258426000001/0001462584-26-000001-index.htm", "trade_date": "2026-02-16", "timestamp": "2026-02-16", "mins": 373904}, {"id": "0001021635-26-000007", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID 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 Services", "country": "United States", "headline": "Director files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163526000007/0001021635-26-000007-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432944}, {"id": "0001021635-26-000001", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "William H. Sultemeier", "who_key": "SULTEMEIER WILLIAM H", "role": "GC, Corp. Sec, CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 120839.375, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163526000001/0001021635-26-000001-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441584}, {"id": "0001021635-26-000002", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Sean Trauschke", "who_key": "Trauschke Sean", "role": "COB, President, CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 729270.975, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163526000002/0001021635-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441584}, {"id": "0001021635-26-000003", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Charles B. Walworth", "who_key": "WALWORTH CHARLES B", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51928.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163526000003/0001021635-26-000003-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441584}, {"id": "0001021635-26-000004", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "David A. Parker", "who_key": "PARKER DAVID A", "role": "CIO-OG&E", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 51714.975, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163526000004/0001021635-26-000004-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441584}, {"id": "0001021635-26-000005", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Sarah R. Stafford", "who_key": "Stafford Sarah R.", "role": "Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 51886.075, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163526000005/0001021635-26-000005-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441584}, {"id": "0001021635-26-000006", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Donnie O. Jones", "who_key": "Jones Donnie O.", "role": "SVP-Utility Operations (OG&E)", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 114808.09999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163526000006/0001021635-26-000006-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441584}, {"id": "0001021635-25-000010", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Lyle G. Ganske", "who_key": "Ganske Lyle G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163525000010/0001021635-25-000010-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473264}, {"id": "0001021635-25-000012", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Judy R. McReynolds", "who_key": "MCREYNOLDS JUDY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163525000012/0001021635-25-000012-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473264}, {"id": "0001021635-25-000013", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID 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 Services", "country": "United States", "headline": "Director files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163525000013/0001021635-25-000013-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473264}, {"id": "0001021635-25-000014", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Sheila Talton", "who_key": "Talton Sheila", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163525000014/0001021635-25-000014-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473264}, {"id": "0001021635-25-000015", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "David L. Hauser", "who_key": "HAUSER DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163525000015/0001021635-25-000015-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473264}, {"id": "0001021635-25-000016", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Frank A. Bozich", "who_key": "BOZICH FRANK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163525000016/0001021635-25-000016-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473264}, {"id": "0001021635-25-000017", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Cathy R. Gates", "who_key": "Gates Cathy R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163525000017/0001021635-25-000017-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473264}, {"id": "0001021635-25-000018", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Peter D. Clarke", "who_key": "Clarke Peter D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OGE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163525000018/0001021635-25-000018-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473264}], "recent_buys": [{"id": "0001418276-26-000002", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Lyle G. Ganske", "who_key": "Ganske Lyle G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500067.26200000005, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Board insider adds $500K of OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000141827626000002/0001418276-26-000002-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363824}, {"id": "0001021635-25-000003", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Frank A. Bozich", "who_key": "BOZICH FRANK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44685.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "OGE lands a director's $45K", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163525000003/0001021635-25-000003-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764144}, {"id": "0001562180-23-002799", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "David L. Hauser", "who_key": "HAUSER DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35088.6, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "OGE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000156218023002799/0001562180-23-002799-index.htm", "trade_date": "2023-03-14", "timestamp": "2023-03-14", "mins": 1914704}, {"id": "0001562180-23-002537", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Cathy R. Gates", "who_key": "Gates Cathy R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3584.98, "score": 22.9, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "4 insiders pile into OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000156218023002537/0001562180-23-002537-index.htm", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926224}, {"id": "0001562180-23-002036", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 183235.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "5 insiders pile into OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000156218023002036/0001562180-23-002036-index.htm", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936304}, {"id": "0001021635-22-000073", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "David L. Hauser", "who_key": "HAUSER DAVID L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37250.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "6 insiders now buying OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163522000073/0001021635-22-000073-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2459024}, {"id": "0001021635-21-000164", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102919.8, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "OGE draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163521000164/0001021635-21-000164-index.htm", "trade_date": "2021-11-11", "timestamp": "2021-11-11", "mins": 2617424}, {"id": "0001021635-21-000148", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "David E. Rainbolt", "who_key": "RAINBOLT DAVID E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 178997.0, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 6 buying OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163521000148/0001021635-21-000148-index.htm", "trade_date": "2021-08-23", "timestamp": "2021-08-23", "mins": 2732624}, {"id": "0001021635-21-000144", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "Luther C. Kissam IV", "who_key": "KISSAM LUTHER C IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 263550.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "That makes 6 insiders into OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163521000144/0001021635-21-000144-index.htm", "trade_date": "2021-08-10", "timestamp": "2021-08-10", "mins": 2751344}, {"id": "0001021635-21-000073", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "J. Michael Sanner", "who_key": "Sanner J. Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59492.4, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "7 insiders pile into OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163521000073/0001021635-21-000073-index.htm", "trade_date": "2021-03-01", "timestamp": "2021-03-01", "mins": 2984624}, {"id": "0001021635-20-000144", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "J. Michael Sanner", "who_key": "Sanner J. Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67396.0, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "That makes 8 insiders into OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163520000144/0001021635-20-000144-index.htm", "trade_date": "2020-11-12", "timestamp": "2020-11-12", "mins": 3141584}, {"id": "0001021635-20-000117", "src": "INSIDERS", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "J. Michael Sanner", "who_key": "Sanner J. Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32530.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "That makes 8 insiders into OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163520000117/0001021635-20-000117-index.htm", "trade_date": "2020-08-17", "timestamp": "2020-08-17", "mins": 3266864}], "institutional": [{"id": "13DG-0002100119-26-000965", "src": "13DG", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "OGE Energy Corp.", "who_key": "OGE ENERGY CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "OGE ENERGY CORP. takes a 5.26% passive stake in OGE", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/0002100119-26-000965-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0002100121-26-000561", "src": "13DG", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "OGE Energy Corp.", "who_key": "OGE ENERGY CORP.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "OGE ENERGY CORP. crosses 5% of OGE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/0002100121-26-000561-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0000102909-26-001975", "src": "13DG", "ticker": "OGE", "cik": "1021635", "company": "OGE ENERGY CORP.", "company_raw": "OGE ENERGY CORP.", "who": "OGE Energy Corp.", "who_key": "OGE ENERGY CORP.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "OGE ENERGY CORP. adjusts its stake in OGE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/0000102909-26-001975-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "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": "OGE Energy Corp Common Stock", "new_value": "OGE ENERGY CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001021635", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001021635", "applied": 1, "detected_at": "2026-10-26T18:52:04.923259"}]}, "key_people": [{"who": "Peter B. Delaney", "who_key": "DELANEY PETER B", "role": "COB, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 87749.0, "sold": 8472100.12, "net": -8384351.119999999, "trades": 13, "top_score": 47.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1002823.52, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163513000246/0001021635-13-000246-index.htm"}, {"action": "SELL", "amount": 1643240.56, "date": "2012-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000114036112036266/0001140361-12-036266-index.htm"}, {"action": "SELL", "amount": 279720.0, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000114036111054413/0001140361-11-054413-index.htm"}, {"action": "SELL", "amount": 1773796.0, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000114036110021410/0001140361-10-021410-index.htm"}, {"action": "SELL", "amount": 1477708.16, "date": "2010-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000114036110009652/0001140361-10-009652-index.htm"}, {"action": "SELL", "amount": 700338.5, "date": "2009-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000114036109025415/0001140361-09-025415-index.htm"}, {"action": "BUY", "amount": 20264.0, "date": "2009-03-03", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163509000152/0001021635-09-000152-index.htm"}, {"action": "BUY", "amount": 67485.0, "date": "2008-11-06", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163508000451/0001021635-08-000451-index.htm"}, {"action": "SELL", "amount": 279593.0, "date": "2007-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163507000087/0001021635-07-000087-index.htm"}, {"action": "SELL", "amount": 214686.0, "date": "2006-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163506000202/0001021635-06-000202-index.htm"}, {"action": "SELL", "amount": 144688.0, "date": "2006-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163506000197/0001021635-06-000197-index.htm"}, {"action": "SELL", "amount": 395304.5, "date": "2006-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163506000123/0001021635-06-000123-index.htm"}, {"action": "SELL", "amount": 560201.88, "date": "2006-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163506000072/0001021635-06-000072-index.htm"}], "latest": {"action": "SELL", "amount": 1002823.52, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163513000246/0001021635-13-000246-index.htm"}}, {"who": "James R. Hatfield", "who_key": "HATFIELD JAMES R", "role": "Senior VP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4798211.11, "net": -4798211.11, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1083915.99, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163506000122/0001021635-06-000122-index.htm"}, {"action": "SELL", "amount": 3144.0, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163506000286/0001021635-06-000286-index.htm"}, {"action": "SELL", "amount": 1830329.0, "date": "2005-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163505000204/0001021635-05-000204-index.htm"}, {"action": "SELL", "amount": 1404754.61, "date": "2005-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163505000203/0001021635-05-000203-index.htm"}, {"action": "SELL", "amount": 476067.51, "date": "2005-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163505000113/0001021635-05-000113-index.htm"}], "latest": {"action": "SELL", "amount": 1083915.99, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163506000122/0001021635-06-000122-index.htm"}}, {"who": "S. E. Moore", "who_key": "MOORE S E", "role": "Chairman of the Board and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3985408.12, "net": -3985408.12, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1970036.83, "date": "2007-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163507000075/0001021635-07-000075-index.htm"}, {"action": "SELL", "amount": 1681984.29, "date": "2007-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163507000076/0001021635-07-000076-index.htm"}, {"action": "SELL", "amount": 333387.0, "date": "2007-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163507000077/0001021635-07-000077-index.htm"}], "latest": {"action": "SELL", "amount": 1970036.83, "date": "2007-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163507000075/0001021635-07-000075-index.htm"}}, {"who": "Patricia D. Horn", "who_key": "Horn Patricia D", "role": "VP-Governance & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3501725.019, "net": -3501725.019, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 160399.25, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163522000079/0001021635-22-000079-index.htm"}, {"action": "SELL", "amount": 802864.909, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163520000150/0001021635-20-000150-index.htm"}, {"action": "SELL", "amount": 395000.0, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163518000111/0001021635-18-000111-index.htm"}, {"action": "SELL", "amount": 137455.0, "date": "2018-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163518000087/0001021635-18-000087-index.htm"}, {"action": "SELL", "amount": 357413.56, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163517000096/0001021635-17-000096-index.htm"}, {"action": "SELL", "amount": 1033842.3, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163513000231/0001021635-13-000231-index.htm"}, {"action": "SELL", "amount": 614750.0, "date": "2011-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000114036111054578/0001140361-11-054578-index.htm"}], "latest": {"action": "SELL", "amount": 160399.25, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163522000079/0001021635-22-000079-index.htm"}}, {"who": "Cristina F. McQuistion", "who_key": "McQuistion Cristina F", "role": "VP- Corp. Resp.& Stewardship", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3116396.0730244, "net": -3116396.0730244, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 214521.6864, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000156218024007698/0001562180-24-007698-index.htm"}, {"action": "SELL", "amount": 142006.292, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000156218024002462/0001562180-24-002462-index.htm"}, {"action": "SELL", "amount": 117257.18, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163522000146/0001021635-22-000146-index.htm"}, {"action": "SELL", "amount": 86703.09999999999, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163522000078/0001021635-22-000078-index.htm"}, {"action": "SELL", "amount": 221760.0, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163521000078/0001021635-21-000078-index.htm"}, {"action": "SELL", "amount": 154100.0, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163518000107/0001021635-18-000107-index.htm"}, {"action": "SELL", "amount": 37225.574624400004, "date": "2017-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163517000024/0001021635-17-000024-index.htm"}, {"action": "SELL", "amount": 36803.0, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163517000020/0001021635-17-000020-index.htm"}, {"action": "SELL", "amount": 87834.23999999999, "date": "2014-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163514000247/0001021635-14-000247-index.htm"}, {"action": "SELL", "amount": 312024.99999999994, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163514000096/0001021635-14-000096-index.htm"}, {"action": "SELL", "amount": 832485.0, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163513000237/0001021635-13-000237-index.htm"}, {"action": "SELL", "amount": 832485.0, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163514000031/0001021635-14-000031-index.htm"}, {"action": "SELL", "amount": 41190.0, "date": "2012-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000114036112036144/0001140361-12-036144-index.htm"}], "latest": {"action": "SELL", "amount": 214521.6864, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000156218024007698/0001562180-24-007698-index.htm"}}, {"who": "Jean C. Leger Jr", "who_key": "Leger Jean C Jr", "role": "VP - Utility Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2635685.6599999997, "net": -2635685.6599999997, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 311720.0, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163516000242/0001021635-16-000242-index.htm"}, {"action": "SELL", "amount": 250763.0, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163514000098/0001021635-14-000098-index.htm"}, {"action": "SELL", "amount": 179520.0, "date": "2013-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163513000444/0001021635-13-000444-index.htm"}, {"action": "SELL", "amount": 855839.9999999999, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163513000232/0001021635-13-000232-index.htm"}, {"action": "SELL", "amount": 619269.48, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000114036111054415/0001140361-11-054415-index.htm"}, {"action": "SELL", "amount": 418573.18, "date": "2009-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000114036109026029/0001140361-09-026029-index.htm"}], "latest": {"action": "SELL", "amount": 311720.0, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163516000242/0001021635-16-000242-index.htm"}}, {"who": "Donald R. Rowlett", "who_key": "ROWLETT DONALD R", "role": "Chief Acctg Policy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2385205.0, "net": -2385205.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 788152.0, "date": "2007-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163507000078/0001021635-07-000078-index.htm"}, {"action": "SELL", "amount": 1142442.0, "date": "2007-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163507000079/0001021635-07-000079-index.htm"}, {"action": "SELL", "amount": 454611.0, "date": "2006-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163506000132/0001021635-06-000132-index.htm"}], "latest": {"action": "SELL", "amount": 788152.0, "date": "2007-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163507000078/0001021635-07-000078-index.htm"}}, {"who": "Jerry A. Peace", "who_key": "Peace Jerry A", "role": "VP-Integ Res Plan & Dev-OG&E", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2363998.34, "net": -2363998.34, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 254960.54, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163519000046/0001021635-19-000046-index.htm"}, {"action": "SELL", "amount": 169124.0, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163519000043/0001021635-19-000043-index.htm"}, {"action": "SELL", "amount": 92252.23, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163518000089/0001021635-18-000089-index.htm"}, {"action": "SELL", "amount": 107970.0, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163517000097/0001021635-17-000097-index.htm"}, {"action": "SELL", "amount": 182520.0, "date": "2015-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163515000104/0001021635-15-000104-index.htm"}, {"action": "SELL", "amount": 155992.0, "date": "2014-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163514000142/0001021635-14-000142-index.htm"}, {"action": "SELL", "amount": 108479.99999999999, "date": "2014-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163514000082/0001021635-14-000082-index.htm"}, {"action": "SELL", "amount": 23976.0, "date": "2013-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163513000456/0001021635-13-000456-index.htm"}, {"action": "SELL", "amount": 542711.52, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163513000234/0001021635-13-000234-index.htm"}, {"action": "SELL", "amount": 438221.68, "date": "2012-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000114036112036149/0001140361-12-036149-index.htm"}, {"action": "SELL", "amount": 42144.46, "date": "2007-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163507000085/0001021635-07-000085-index.htm"}, {"action": "SELL", "amount": 104213.91, "date": "2006-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163506000074/0001021635-06-000074-index.htm"}, {"action": "SELL", "amount": 141432.0, "date": "2005-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163505000220/0001021635-05-000220-index.htm"}], "latest": {"action": "SELL", "amount": 254960.54, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1021635/000102163519000046/0001021635-19-000046-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -300086.4832}], "announcements": [{"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001794168-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000961", "price_sensitive": false}, {"form": "3", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001413122-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001021635-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001021635-26-000026", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001021635-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001042873-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001021635-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001021635-26-000019", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001694221-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001957799-26-000089", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001021635-26-000016", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-07", "title": "Form DEFA14A", "accession": "0001193125-26-212305", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000965", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000561", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001021635-26-000014", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001021635-26-000012", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-15", "title": "Form DEFA14A", "accession": "0001193125-26-155171", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001193125-26-155169", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001193125-26-138069", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001193125-26-138068", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001193125-26-138065", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0001042873-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001021635-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001975", "price_sensitive": false}], "performance": {"ticker": "OGE", "has_prices": true, "summary": {"n": 38, "avg": 0.43836688382252803, "win_rate": 0.9736842105263158, "best": 0.6052720513687057, "worst": -0.013089549137751974, "as_of": "2026-08-14"}, "buys": [{"who": "Ganske Lyle G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500067.26200000005, "date": "2026-02-23", "score": 47.4, "ref_price": 48.13, "return": -0.013089549137751974}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 45.65, "return": 0.04052573932092007}, {"who": "BOZICH FRANK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44685.0, "date": "2025-05-21", "score": 35.9, "ref_price": 44.21, "return": 0.07441755258991177}, {"who": "HAUSER DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35088.6, "date": "2023-03-14", "score": 41.2, "ref_price": 35.33, "return": 0.34446645909991513}, {"who": "Gates Cathy R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3584.98, "date": "2023-03-06", "score": 22.9, "ref_price": 35.84, "return": 0.3253348214285713}, {"who": "RAINBOLT DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 183235.0, "date": "2023-02-27", "score": 49.7, "ref_price": 36.57, "return": 0.29887886245556466}, {"who": "HAUSER DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37250.0, "date": "2022-03-01", "score": 49.0, "ref_price": 37.51, "return": 0.2663289789389497}, {"who": "RAINBOLT DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102919.8, "date": "2021-11-11", "score": 45.6, "ref_price": 34.38, "return": 0.3816172193135543}, {"who": "RAINBOLT DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 178997.0, "date": "2021-08-23", "score": 57.1, "ref_price": 35.51, "return": 0.33765136581244726}, {"who": "KISSAM LUTHER C IV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 263550.0, "date": "2021-08-10", "score": 44.1, "ref_price": 35.22, "return": 0.34866553094832486}, {"who": "Sanner J. Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59492.4, "date": "2021-03-01", "score": 46.4, "ref_price": 29.59, "return": 0.6052720513687057}, {"who": "Sanner J. Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67396.0, "date": "2020-11-12", "score": 52.0, "ref_price": 32.73, "return": 0.4512679498930646}, {"who": "Sanner J. Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32530.0, "date": "2020-08-17", "score": 33.3, "ref_price": 32.44, "return": 0.46424167694204693}, {"who": "DENNIS ANDREA M.", "person_type": "EXEC", "person_label": "Execs", "role": "VP- T&D Operations (OG&E)", "amount": 31826.11, "date": "2020-03-13", "score": 34.6, "ref_price": 33.17, "return": 0.43201688272535416}, {"who": "BOZICH FRANK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 389880.0, "date": "2018-11-14", "score": 61.1, "ref_price": 38.89, "return": 0.22139367446644379}, {"who": "WALWORTH CHARLES B", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 3227.5, "date": "2018-02-26", "score": 18.6, "ref_price": 32.28, "return": 0.47149938042131345}, {"who": "Clarke Peter D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59934.45, "date": "2018-02-26", "score": 36.4, "ref_price": 32.28, "return": 0.47149938042131345}, {"who": "MCREYNOLDS JUDY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31700.0, "date": "2015-03-04", "score": 33.2, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "BRUNETTI WAYNE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144216.0, "date": "2013-08-16", "score": 42.1, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "Brandi James H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54400.0, "date": "2012-08-13", "score": 40.9, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "Brandi James H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44374.0, "date": "2011-08-11", "score": 38.6, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "BRUNETTI WAYNE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 167072.0, "date": "2011-02-25", "score": 43.3, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "BRUNETTI WAYNE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100010.48, "date": "2010-11-05", "score": 40.4, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "Brandi James H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39590.0, "date": "2010-05-12", "score": 49.3, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "BRUNETTI WAYNE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31398.0, "date": "2010-05-11", "score": 33.8, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "BRUNETTI WAYNE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55819.0, "date": "2010-03-02", "score": 38.0, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "Brandi James H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36666.0, "date": "2010-02-24", "score": 33.9, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "BRUNETTI WAYNE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99000.0, "date": "2009-11-05", "score": 45.4, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "BRUNETTI WAYNE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128307.85999999999, "date": "2009-05-18", "score": 55.3, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "Lambert Linda Petree", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119842.09, "date": "2009-05-13", "score": 55.0, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "Myers Max J", "person_type": "EXEC", "person_label": "Execs", "role": "Treas. Mgr. Devlp. Fin.", "amount": 10125.0, "date": "2009-03-03", "score": 24.8, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "Myers Max J", "person_type": "EXEC", "person_label": "Execs", "role": "Treas.Mgr.Devlp.Fin.", "amount": 10125.0, "date": "2009-03-03", "score": 36.8, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "DELANEY PETER B", "person_type": "CEO", "person_label": "CEOs", "role": "COB, President & CEO, Director", "amount": 20264.0, "date": "2009-03-03", "score": 41.1, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "GROENDYKE JOHN D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125000.0, "date": "2008-11-13", "score": 43.1, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "DELANEY PETER B", "person_type": "CEO", "person_label": "CEOs", "role": "COB, President & CEO, Director", "amount": 67485.0, "date": "2008-11-06", "score": 47.2, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "BRUNETTI WAYNE H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52298.0, "date": "2008-11-04", "score": 35.7, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "CORBETT LUKE R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90102.7325, "date": "2007-11-06", "score": 48.5, "ref_price": 31.04, "return": 0.5302835051546392}, {"who": "LORENZ ROBERT O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93030.0, "date": "2006-05-15", "score": 38.7, "ref_price": 31.04, "return": 0.5302835051546392}]}, "price_series": [{"date": "2016-08-08", "close": 31.04, "volume": 1129826.0}, {"date": "2016-08-09", "close": 31.07, "volume": 761008.0}, {"date": "2016-08-10", "close": 31.13, "volume": 1100960.0}, {"date": "2016-08-11", "close": 31.51, "volume": 721803.0}, {"date": "2016-08-12", "close": 31.3, "volume": 921814.0}, {"date": "2016-08-15", "close": 30.81, "volume": 771589.0}, {"date": "2016-08-16", "close": 30.12, "volume": 837466.0}, {"date": "2016-08-17", "close": 30.43, "volume": 858059.0}, {"date": "2016-08-18", "close": 30.95, "volume": 660255.0}, {"date": "2016-08-19", "close": 31.2, "volume": 1194630.0}, {"date": "2016-08-22", "close": 31.59, "volume": 1296518.0}, {"date": "2016-08-23", "close": 31.29, "volume": 964210.0}, {"date": "2016-08-24", "close": 31.26, "volume": 478418.0}, {"date": "2016-08-25", "close": 31.14, "volume": 567754.0}, {"date": "2016-08-26", "close": 30.49, "volume": 544930.0}, {"date": "2016-08-29", "close": 30.96, "volume": 535861.0}, {"date": "2016-08-30", "close": 30.9, "volume": 1228731.0}, {"date": "2016-08-31", "close": 31.13, "volume": 1246518.0}, {"date": "2016-09-01", "close": 30.78, "volume": 684577.0}, {"date": "2016-09-02", "close": 31.36, "volume": 858552.0}, {"date": "2016-09-06", "close": 31.9, "volume": 744447.0}, {"date": "2016-09-07", "close": 32.13, "volume": 1464141.0}, {"date": "2016-09-08", "close": 32.47, "volume": 1050888.0}, {"date": "2016-09-09", "close": 31.2, "volume": 1182835.0}, {"date": "2016-09-12", "close": 31.53, "volume": 1051488.0}, {"date": "2016-09-13", "close": 30.68, "volume": 885839.0}, {"date": "2016-09-14", "close": 30.85, "volume": 841169.0}, {"date": "2016-09-15", "close": 31.1, "volume": 510895.0}, {"date": "2016-09-16", "close": 31.44, "volume": 1119804.0}, {"date": "2016-09-19", "close": 31.85, "volume": 607236.0}, {"date": "2016-09-20", "close": 32.01, "volume": 659463.0}, {"date": "2016-09-21", "close": 32.82, "volume": 832744.0}, {"date": "2016-09-22", "close": 32.97, "volume": 873664.0}, {"date": "2016-09-23", "close": 32.68, "volume": 712534.0}, {"date": "2016-09-26", "close": 32.81, "volume": 715503.0}, {"date": "2016-09-27", "close": 32.48, "volume": 780609.0}, {"date": "2016-09-28", "close": 32.72, "volume": 918151.0}, {"date": "2016-09-29", "close": 32.11, "volume": 988495.0}, {"date": "2016-09-30", "close": 31.62, "volume": 1627590.0}, {"date": "2016-10-03", "close": 31.34, "volume": 966340.0}, {"date": "2016-10-04", "close": 30.48, "volume": 1260280.0}, {"date": "2016-10-05", "close": 30.37, "volume": 1661140.0}, {"date": "2016-10-06", "close": 29.99, "volume": 1007980.0}, {"date": "2016-10-07", "close": 29.62, "volume": 822428.0}, {"date": "2016-10-10", "close": 30.35, "volume": 802447.0}, {"date": "2016-10-11", "close": 29.89, "volume": 790327.0}, {"date": "2016-10-12", "close": 30.08, "volume": 1011564.0}, {"date": "2016-10-13", "close": 30.35, "volume": 718353.0}, {"date": "2016-10-14", "close": 30.29, "volume": 969835.0}, {"date": "2016-10-17", "close": 30.45, "volume": 505303.0}, {"date": "2016-10-18", "close": 30.68, "volume": 1040654.0}, {"date": "2016-10-19", "close": 30.74, "volume": 732016.0}, {"date": "2016-10-20", "close": 30.82, "volume": 519180.0}, {"date": "2016-10-21", "close": 30.55, "volume": 551335.0}, {"date": "2016-10-24", "close": 30.62, "volume": 602494.0}, {"date": "2016-10-25", "close": 30.69, "volume": 482190.0}, {"date": "2016-10-26", "close": 30.71, "volume": 539961.0}, {"date": "2016-10-27", "close": 30.64, "volume": 798510.0}, {"date": "2016-10-28", "close": 30.69, "volume": 1008130.0}, {"date": "2016-10-31", "close": 31.04, "volume": 1112752.0}, {"date": "2016-11-01", "close": 30.25, "volume": 950142.0}, {"date": "2016-11-02", "close": 29.73, "volume": 1127873.0}, {"date": "2016-11-03", "close": 29.86, "volume": 652512.0}, {"date": "2016-11-04", "close": 30.4, "volume": 1149822.0}, {"date": "2016-11-07", "close": 31.26, "volume": 1321058.0}, {"date": "2016-11-08", "close": 31.59, "volume": 752644.0}, {"date": "2016-11-09", "close": 31.23, "volume": 1525363.0}, {"date": "2016-11-10", "close": 30.4, "volume": 1009132.0}, {"date": "2016-11-11", "close": 30.44, "volume": 908423.0}, {"date": "2016-11-14", "close": 30.44, "volume": 1273980.0}, {"date": "2016-11-15", "close": 31.2, "volume": 1466189.0}, {"date": "2016-11-16", "close": 30.98, "volume": 782801.0}, {"date": "2016-11-17", "close": 30.63, "volume": 644918.0}, {"date": "2016-11-18", "close": 30.85, "volume": 606878.0}, {"date": "2016-11-21", "close": 31.33, "volume": 783529.0}, {"date": "2016-11-22", "close": 31.28, "volume": 664396.0}, {"date": "2016-11-23", "close": 31.2, "volume": 1016663.0}, {"date": "2016-11-25", "close": 31.73, "volume": 253256.0}, {"date": "2016-11-28", "close": 32.07, "volume": 720638.0}, {"date": "2016-11-29", "close": 32.26, "volume": 1138633.0}, {"date": "2016-11-30", "close": 31.65, "volume": 1401087.0}, {"date": "2016-12-01", "close": 31.84, "volume": 1382658.0}, {"date": "2016-12-02", "close": 32.34, "volume": 960779.0}, {"date": "2016-12-05", "close": 32.41, "volume": 934002.0}, {"date": "2016-12-06", "close": 32.04, "volume": 1372442.0}, {"date": "2016-12-07", "close": 32.41, "volume": 971124.0}, {"date": "2016-12-08", "close": 32.7, "volume": 862369.0}, {"date": "2016-12-09", "close": 33.18, "volume": 1199791.0}, {"date": "2016-12-12", "close": 33.67, "volume": 1002554.0}, {"date": "2016-12-13", "close": 33.89, "volume": 1070972.0}, {"date": "2016-12-14", "close": 33.25, "volume": 1061607.0}, {"date": "2016-12-15", "close": 33.59, "volume": 753323.0}, {"date": "2016-12-16", "close": 33.69, "volume": 1975172.0}, {"date": "2016-12-19", "close": 33.77, "volume": 714274.0}, {"date": "2016-12-20", "close": 33.77, "volume": 1041030.0}, {"date": "2016-12-21", "close": 33.57, "volume": 779312.0}, {"date": "2016-12-22", "close": 33.77, "volume": 758041.0}, {"date": "2016-12-23", "close": 33.74, "volume": 327298.0}, {"date": "2016-12-27", "close": 33.75, "volume": 264198.0}, {"date": "2016-12-28", "close": 33.25, "volume": 512357.0}, {"date": "2016-12-29", "close": 33.64, "volume": 617590.0}, {"date": "2016-12-30", "close": 33.45, "volume": 523850.0}, {"date": "2017-01-03", "close": 33.51, "volume": 1115615.0}, {"date": "2017-01-04", "close": 33.9, "volume": 918168.0}, {"date": "2017-01-05", "close": 33.79, "volume": 1687038.0}, {"date": "2017-01-06", "close": 33.82, "volume": 1036848.0}, {"date": "2017-01-09", "close": 33.14, "volume": 1357990.0}, {"date": "2017-01-10", "close": 33.06, "volume": 740627.0}, {"date": "2017-01-11", "close": 33.47, "volume": 695714.0}, {"date": "2017-01-12", "close": 33.7, "volume": 941967.0}, {"date": "2017-01-13", "close": 33.75, "volume": 600883.0}, {"date": "2017-01-17", "close": 33.78, "volume": 463667.0}, {"date": "2017-01-18", "close": 33.7, "volume": 623980.0}, {"date": "2017-01-19", "close": 33.22, "volume": 639382.0}, {"date": "2017-01-20", "close": 33.4, "volume": 515747.0}, {"date": "2017-01-23", "close": 33.38, "volume": 997790.0}, {"date": "2017-01-24", "close": 33.62, "volume": 957290.0}, {"date": "2017-01-25", "close": 33.8, "volume": 667741.0}, {"date": "2017-01-26", "close": 33.66, "volume": 637052.0}, {"date": "2017-01-27", "close": 33.42, "volume": 597969.0}, {"date": "2017-01-30", "close": 33.24, "volume": 906241.0}, {"date": "2017-01-31", "close": 33.54, "volume": 937026.0}, {"date": "2017-02-01", "close": 33.19, "volume": 938992.0}, {"date": "2017-02-02", "close": 33.52, "volume": 792023.0}, {"date": "2017-02-03", "close": 33.87, "volume": 630004.0}, {"date": "2017-02-06", "close": 33.89, "volume": 707481.0}, {"date": "2017-02-07", "close": 33.9, "volume": 527937.0}, {"date": "2017-02-08", "close": 33.9, "volume": 740426.0}, {"date": "2017-02-09", "close": 34.06, "volume": 952221.0}, {"date": "2017-02-10", "close": 34.27, "volume": 672769.0}, {"date": "2017-02-13", "close": 34.54, "volume": 482784.0}, {"date": "2017-02-14", "close": 34.31, "volume": 470016.0}, {"date": "2017-02-15", "close": 34.19, "volume": 812885.0}, {"date": "2017-02-16", "close": 34.62, "volume": 632156.0}, {"date": "2017-02-17", "close": 34.62, "volume": 1216577.0}, {"date": "2017-02-21", "close": 34.95, "volume": 675768.0}, {"date": "2017-02-22", "close": 34.95, "volume": 595264.0}, {"date": "2017-02-23", "close": 35.75, "volume": 1897478.0}, {"date": "2017-02-24", "close": 36.11, "volume": 1158932.0}, {"date": "2017-02-27", "close": 36.27, "volume": 962412.0}, {"date": "2017-02-28", "close": 36.83, "volume": 1647343.0}, {"date": "2017-03-01", "close": 37.02, "volume": 1271215.0}, {"date": "2017-03-02", "close": 36.98, "volume": 1035260.0}, {"date": "2017-03-03", "close": 36.74, "volume": 1637677.0}, {"date": "2017-03-06", "close": 36.7, "volume": 1020600.0}, {"date": "2017-03-07", "close": 36.8, "volume": 1227883.0}, {"date": "2017-03-08", "close": 35.88, "volume": 1091669.0}, {"date": "2017-03-09", "close": 36.05, "volume": 1490415.0}, {"date": "2017-03-10", "close": 36.22, "volume": 1084793.0}, {"date": "2017-03-13", "close": 36.39, "volume": 1028335.0}, {"date": "2017-03-14", "close": 36.25, "volume": 839288.0}, {"date": "2017-03-15", "close": 36.91, "volume": 1430571.0}, {"date": "2017-03-16", "close": 36.62, "volume": 1162108.0}, {"date": "2017-03-17", "close": 36.79, "volume": 3035101.0}, {"date": "2017-03-20", "close": 36.49, "volume": 662829.0}, {"date": "2017-03-21", "close": 35.71, "volume": 3715642.0}, {"date": "2017-03-22", "close": 35.63, "volume": 2540928.0}, {"date": "2017-03-23", "close": 35.55, "volume": 1732235.0}, {"date": "2017-03-24", "close": 35.69, "volume": 2172323.0}, {"date": "2017-03-27", "close": 35.41, "volume": 1420168.0}, {"date": "2017-03-28", "close": 35.61, "volume": 1136404.0}, {"date": "2017-03-29", "close": 35.4, "volume": 1142016.0}, {"date": "2017-03-30", "close": 35.17, "volume": 634602.0}, {"date": "2017-03-31", "close": 34.98, "volume": 1170312.0}, {"date": "2017-04-03", "close": 34.9, "volume": 1591853.0}, {"date": "2017-04-04", "close": 35.18, "volume": 1201353.0}, {"date": "2017-04-05", "close": 35.28, "volume": 1617193.0}, {"date": "2017-04-06", "close": 35.01, "volume": 1209759.0}, {"date": "2017-04-07", "close": 34.81, "volume": 802254.0}, {"date": "2017-04-10", "close": 34.66, "volume": 1078756.0}, {"date": "2017-04-11", "close": 34.89, "volume": 973297.0}, {"date": "2017-04-12", "close": 34.76, "volume": 961978.0}, {"date": "2017-04-13", "close": 34.53, "volume": 806507.0}, {"date": "2017-04-17", "close": 34.65, "volume": 1498843.0}, {"date": "2017-04-18", "close": 34.89, "volume": 1571152.0}, {"date": "2017-04-19", "close": 34.82, "volume": 1342305.0}, {"date": "2017-04-20", "close": 34.74, "volume": 1521974.0}, {"date": "2017-04-21", "close": 35.16, "volume": 1049966.0}, {"date": "2017-04-24", "close": 35.27, "volume": 838268.0}, {"date": "2017-04-25", "close": 35.02, "volume": 1575081.0}, {"date": "2017-04-26", "close": 34.97, "volume": 744517.0}, {"date": "2017-04-27", "close": 34.96, "volume": 847066.0}, {"date": "2017-04-28", "close": 34.78, "volume": 1179050.0}, {"date": "2017-05-01", "close": 34.52, "volume": 561029.0}, {"date": "2017-05-02", "close": 34.56, "volume": 513545.0}, {"date": "2017-05-03", "close": 34.73, "volume": 1220581.0}, {"date": "2017-05-04", "close": 34.33, "volume": 1551430.0}, {"date": "2017-05-05", "close": 34.29, "volume": 1227476.0}, {"date": "2017-05-08", "close": 34.05, "volume": 1090819.0}, {"date": "2017-05-09", "close": 33.61, "volume": 995920.0}, {"date": "2017-05-10", "close": 33.93, "volume": 1102512.0}, {"date": "2017-05-11", "close": 33.81, "volume": 681048.0}, {"date": "2017-05-12", "close": 34.14, "volume": 937871.0}, {"date": "2017-05-15", "close": 34.24, "volume": 910215.0}, {"date": "2017-05-16", "close": 33.88, "volume": 736697.0}, {"date": "2017-05-17", "close": 33.81, "volume": 813328.0}, {"date": "2017-05-18", "close": 33.92, "volume": 775493.0}, {"date": "2017-05-19", "close": 34.22, "volume": 1135223.0}, {"date": "2017-05-22", "close": 34.65, "volume": 875234.0}, {"date": "2017-05-23", "close": 34.78, "volume": 745001.0}, {"date": "2017-05-24", "close": 35.1, "volume": 807645.0}, {"date": "2017-05-25", "close": 35.28, "volume": 906098.0}, {"date": "2017-05-26", "close": 35.15, "volume": 778542.0}, {"date": "2017-05-30", "close": 35.34, "volume": 637496.0}, {"date": "2017-05-31", "close": 35.63, "volume": 1771344.0}, {"date": "2017-06-01", "close": 35.92, "volume": 901738.0}, {"date": "2017-06-02", "close": 35.79, "volume": 614689.0}, {"date": "2017-06-05", "close": 35.72, "volume": 762676.0}, {"date": "2017-06-06", "close": 35.8, "volume": 846350.0}, {"date": "2017-06-07", "close": 35.58, "volume": 865423.0}, {"date": "2017-06-08", "close": 35.57, "volume": 821333.0}, {"date": "2017-06-09", "close": 35.37, "volume": 1182420.0}, {"date": "2017-06-12", "close": 35.53, "volume": 1217517.0}, {"date": "2017-06-13", "close": 35.53, "volume": 809873.0}, {"date": "2017-06-14", "close": 35.64, "volume": 1288624.0}, {"date": "2017-06-15", "close": 35.99, "volume": 1351727.0}, {"date": "2017-06-16", "close": 36.47, "volume": 2758091.0}, {"date": "2017-06-19", "close": 35.81, "volume": 1523743.0}, {"date": "2017-06-20", "close": 35.43, "volume": 1209268.0}, {"date": "2017-06-21", "close": 35.32, "volume": 1121151.0}, {"date": "2017-06-22", "close": 35.49, "volume": 873793.0}, {"date": "2017-06-23", "close": 35.47, "volume": 1541932.0}, {"date": "2017-06-26", "close": 35.8, "volume": 896596.0}, {"date": "2017-06-27", "close": 35.41, "volume": 1056971.0}, {"date": "2017-06-28", "close": 35.1, "volume": 938727.0}, {"date": "2017-06-29", "close": 34.9, "volume": 814036.0}, {"date": "2017-06-30", "close": 34.79, "volume": 948178.0}, {"date": "2017-07-03", "close": 34.83, "volume": 675357.0}, {"date": "2017-07-05", "close": 34.64, "volume": 939771.0}, {"date": "2017-07-06", "close": 34.23, "volume": 1020955.0}, {"date": "2017-07-07", "close": 34.22, "volume": 680167.0}, {"date": "2017-07-10", "close": 34.21, "volume": 839613.0}, {"date": "2017-07-11", "close": 34.14, "volume": 928580.0}, {"date": "2017-07-12", "close": 34.64, "volume": 1003891.0}, {"date": "2017-07-13", "close": 34.44, "volume": 814712.0}, {"date": "2017-07-14", "close": 34.57, "volume": 912968.0}, {"date": "2017-07-17", "close": 34.69, "volume": 447680.0}, {"date": "2017-07-18", "close": 34.82, "volume": 693307.0}, {"date": "2017-07-19", "close": 34.99, "volume": 998550.0}, {"date": "2017-07-20", "close": 35.2, "volume": 670756.0}, {"date": "2017-07-21", "close": 35.42, "volume": 579058.0}, {"date": "2017-07-24", "close": 35.58, "volume": 938599.0}, {"date": "2017-07-25", "close": 35.65, "volume": 1177792.0}, {"date": "2017-07-26", "close": 35.62, "volume": 571305.0}, {"date": "2017-07-27", "close": 35.81, "volume": 578979.0}, {"date": "2017-07-28", "close": 35.8, "volume": 696421.0}, {"date": "2017-07-31", "close": 35.86, "volume": 686371.0}, {"date": "2017-08-01", "close": 35.9, "volume": 752038.0}, {"date": "2017-08-02", "close": 35.74, "volume": 1031071.0}, {"date": "2017-08-03", "close": 36.01, "volume": 1038704.0}, {"date": "2017-08-04", "close": 35.91, "volume": 796658.0}, {"date": "2017-08-07", "close": 36.22, "volume": 935066.0}, {"date": "2017-08-08", "close": 36.24, "volume": 1148617.0}, {"date": "2017-08-09", "close": 36.03, "volume": 982396.0}, {"date": "2017-08-10", "close": 35.7, "volume": 1002871.0}, {"date": "2017-08-11", "close": 35.42, "volume": 775047.0}, {"date": "2017-08-14", "close": 35.47, "volume": 1217465.0}, {"date": "2017-08-15", "close": 35.51, "volume": 993377.0}, {"date": "2017-08-16", "close": 35.65, "volume": 930676.0}, {"date": "2017-08-17", "close": 35.39, "volume": 542468.0}, {"date": "2017-08-18", "close": 35.59, "volume": 857218.0}, {"date": "2017-08-21", "close": 35.76, "volume": 545370.0}, {"date": "2017-08-22", "close": 36.12, "volume": 468921.0}, {"date": "2017-08-23", "close": 36.29, "volume": 506497.0}, {"date": "2017-08-24", "close": 36.26, "volume": 378406.0}, {"date": "2017-08-25", "close": 36.22, "volume": 611223.0}, {"date": "2017-08-28", "close": 36.41, "volume": 819417.0}, {"date": "2017-08-29", "close": 36.18, "volume": 521362.0}, {"date": "2017-08-30", "close": 36.11, "volume": 530312.0}, {"date": "2017-08-31", "close": 35.72, "volume": 1304896.0}, {"date": "2017-09-01", "close": 35.76, "volume": 603554.0}, {"date": "2017-09-05", "close": 35.58, "volume": 799893.0}, {"date": "2017-09-06", "close": 35.7, "volume": 906647.0}, {"date": "2017-09-07", "close": 36.02, "volume": 1057426.0}, {"date": "2017-09-08", "close": 36.15, "volume": 1014619.0}, {"date": "2017-09-11", "close": 36.59, "volume": 653509.0}, {"date": "2017-09-12", "close": 36.16, "volume": 888961.0}, {"date": "2017-09-13", "close": 35.95, "volume": 970499.0}, {"date": "2017-09-14", "close": 36.27, "volume": 702735.0}, {"date": "2017-09-15", "close": 36.31, "volume": 1245142.0}, {"date": "2017-09-18", "close": 36.22, "volume": 537640.0}, {"date": "2017-09-19", "close": 36.25, "volume": 671487.0}, {"date": "2017-09-20", "close": 36.11, "volume": 651703.0}, {"date": "2017-09-21", "close": 35.88, "volume": 382310.0}, {"date": "2017-09-22", "close": 35.84, "volume": 731635.0}, {"date": "2017-09-25", "close": 36.27, "volume": 857253.0}, {"date": "2017-09-26", "close": 36.18, "volume": 878455.0}, {"date": "2017-09-27", "close": 36.02, "volume": 1076070.0}, {"date": "2017-09-28", "close": 36.18, "volume": 596347.0}, {"date": "2017-09-29", "close": 36.03, "volume": 836900.0}, {"date": "2017-10-02", "close": 36.17, "volume": 933026.0}, {"date": "2017-10-03", "close": 36.16, "volume": 888436.0}, {"date": "2017-10-04", "close": 36.15, "volume": 926257.0}, {"date": "2017-10-05", "close": 36.32, "volume": 889111.0}, {"date": "2017-10-06", "close": 35.58, "volume": 1897268.0}, {"date": "2017-10-09", "close": 35.75, "volume": 854220.0}, {"date": "2017-10-10", "close": 36.2, "volume": 715874.0}, {"date": "2017-10-11", "close": 36.47, "volume": 984889.0}, {"date": "2017-10-12", "close": 36.85, "volume": 710214.0}, {"date": "2017-10-13", "close": 36.82, "volume": 694538.0}, {"date": "2017-10-16", "close": 36.72, "volume": 476431.0}, {"date": "2017-10-17", "close": 36.92, "volume": 585557.0}, {"date": "2017-10-18", "close": 36.87, "volume": 746562.0}, {"date": "2017-10-19", "close": 36.92, "volume": 845052.0}, {"date": "2017-10-20", "close": 37.09, "volume": 543096.0}, {"date": "2017-10-23", "close": 37.23, "volume": 667116.0}, {"date": "2017-10-24", "close": 37.0, "volume": 1202719.0}, {"date": "2017-10-25", "close": 36.73, "volume": 1058053.0}, {"date": "2017-10-26", "close": 36.82, "volume": 1125610.0}, {"date": "2017-10-27", "close": 37.08, "volume": 1203051.0}, {"date": "2017-10-30", "close": 36.9, "volume": 1135843.0}, {"date": "2017-10-31", "close": 36.84, "volume": 804109.0}, {"date": "2017-11-01", "close": 36.6, "volume": 879141.0}, {"date": "2017-11-02", "close": 36.06, "volume": 1355693.0}, {"date": "2017-11-03", "close": 35.63, "volume": 1688024.0}, {"date": "2017-11-06", "close": 35.38, "volume": 1442631.0}, {"date": "2017-11-07", "close": 35.84, "volume": 2088892.0}, {"date": "2017-11-08", "close": 35.73, "volume": 1138947.0}, {"date": "2017-11-09", "close": 35.53, "volume": 1032786.0}, {"date": "2017-11-10", "close": 35.01, "volume": 1318040.0}, {"date": "2017-11-13", "close": 35.12, "volume": 2885867.0}, {"date": "2017-11-14", "close": 35.85, "volume": 1753060.0}, {"date": "2017-11-15", "close": 35.55, "volume": 950002.0}, {"date": "2017-11-16", "close": 35.44, "volume": 991428.0}, {"date": "2017-11-17", "close": 35.2, "volume": 830199.0}, {"date": "2017-11-20", "close": 34.94, "volume": 579469.0}, {"date": "2017-11-21", "close": 34.82, "volume": 828491.0}, {"date": "2017-11-22", "close": 34.91, "volume": 610020.0}, {"date": "2017-11-24", "close": 34.9, "volume": 389319.0}, {"date": "2017-11-27", "close": 35.13, "volume": 632937.0}, {"date": "2017-11-28", "close": 35.4, "volume": 529245.0}, {"date": "2017-11-29", "close": 35.28, "volume": 610105.0}, {"date": "2017-11-30", "close": 35.76, "volume": 1496581.0}, {"date": "2017-12-01", "close": 35.23, "volume": 1779918.0}, {"date": "2017-12-04", "close": 35.05, "volume": 956332.0}, {"date": "2017-12-05", "close": 34.27, "volume": 1386025.0}, {"date": "2017-12-06", "close": 34.13, "volume": 1252835.0}, {"date": "2017-12-07", "close": 34.65, "volume": 1185639.0}, {"date": "2017-12-08", "close": 34.46, "volume": 980166.0}, {"date": "2017-12-11", "close": 34.55, "volume": 1044698.0}, {"date": "2017-12-12", "close": 34.05, "volume": 800079.0}, {"date": "2017-12-13", "close": 33.89, "volume": 643076.0}, {"date": "2017-12-14", "close": 33.85, "volume": 831462.0}, {"date": "2017-12-15", "close": 34.15, "volume": 1854431.0}, {"date": "2017-12-18", "close": 33.81, "volume": 880797.0}, {"date": "2017-12-19", "close": 33.34, "volume": 1160470.0}, {"date": "2017-12-20", "close": 32.97, "volume": 829042.0}, {"date": "2017-12-21", "close": 32.66, "volume": 656164.0}, {"date": "2017-12-22", "close": 33.01, "volume": 754997.0}, {"date": "2017-12-26", "close": 32.83, "volume": 935301.0}, {"date": "2017-12-27", "close": 32.75, "volume": 1150361.0}, {"date": "2017-12-28", "close": 33.0, "volume": 1186826.0}, {"date": "2017-12-29", "close": 32.91, "volume": 1051872.0}, {"date": "2018-01-02", "close": 32.67, "volume": 1170724.0}, {"date": "2018-01-03", "close": 32.66, "volume": 1307842.0}, {"date": "2018-01-04", "close": 32.6, "volume": 1459339.0}, {"date": "2018-01-05", "close": 32.5, "volume": 1368050.0}, {"date": "2018-01-08", "close": 32.75, "volume": 1230029.0}, {"date": "2018-01-09", "close": 32.1, "volume": 1039786.0}, {"date": "2018-01-10", "close": 30.89, "volume": 2058851.0}, {"date": "2018-01-11", "close": 31.25, "volume": 1883223.0}, {"date": "2018-01-12", "close": 30.74, "volume": 1425257.0}, {"date": "2018-01-16", "close": 30.98, "volume": 1585451.0}, {"date": "2018-01-17", "close": 31.4, "volume": 1309812.0}, {"date": "2018-01-18", "close": 31.33, "volume": 2435025.0}, {"date": "2018-01-19", "close": 31.42, "volume": 1168146.0}, {"date": "2018-01-22", "close": 31.57, "volume": 1254515.0}, {"date": "2018-01-23", "close": 31.86, "volume": 1413947.0}, {"date": "2018-01-24", "close": 32.13, "volume": 2047381.0}, {"date": "2018-01-25", "close": 32.3, "volume": 1277917.0}, {"date": "2018-01-26", "close": 32.14, "volume": 994424.0}, {"date": "2018-01-29", "close": 31.71, "volume": 1157252.0}, {"date": "2018-01-30", "close": 31.71, "volume": 1356518.0}, {"date": "2018-01-31", "close": 32.2, "volume": 2410713.0}, {"date": "2018-02-01", "close": 31.93, "volume": 1190653.0}, {"date": "2018-02-02", "close": 31.35, "volume": 1526678.0}, {"date": "2018-02-05", "close": 30.69, "volume": 1506064.0}, {"date": "2018-02-06", "close": 30.28, "volume": 1993098.0}, {"date": "2018-02-07", "close": 30.28, "volume": 1505754.0}, {"date": "2018-02-08", "close": 29.6, "volume": 1598826.0}, {"date": "2018-02-09", "close": 30.39, "volume": 1740612.0}, {"date": "2018-02-12", "close": 30.87, "volume": 1813400.0}, {"date": "2018-02-13", "close": 30.96, "volume": 2827110.0}, {"date": "2018-02-14", "close": 30.78, "volume": 1134583.0}, {"date": "2018-02-15", "close": 31.34, "volume": 805061.0}, {"date": "2018-02-16", "close": 31.56, "volume": 834633.0}, {"date": "2018-02-20", "close": 31.21, "volume": 1412463.0}, {"date": "2018-02-21", "close": 30.82, "volume": 2167939.0}, {"date": "2018-02-22", "close": 31.47, "volume": 2420422.0}, {"date": "2018-02-23", "close": 32.95, "volume": 3445611.0}, {"date": "2018-02-26", "close": 32.28, "volume": 1768340.0}, {"date": "2018-02-27", "close": 31.58, "volume": 1684699.0}, {"date": "2018-02-28", "close": 31.34, "volume": 1664343.0}, {"date": "2018-03-01", "close": 31.54, "volume": 1265574.0}, {"date": "2018-03-02", "close": 31.19, "volume": 1468155.0}, {"date": "2018-03-05", "close": 31.92, "volume": 1623267.0}, {"date": "2018-03-06", "close": 31.2, "volume": 1536229.0}, {"date": "2018-03-07", "close": 30.88, "volume": 1462547.0}, {"date": "2018-03-08", "close": 31.22, "volume": 1356229.0}, {"date": "2018-03-09", "close": 31.35, "volume": 1504430.0}, {"date": "2018-03-12", "close": 31.45, "volume": 1460410.0}, {"date": "2018-03-13", "close": 31.52, "volume": 2491357.0}, {"date": "2018-03-14", "close": 31.79, "volume": 1266608.0}, {"date": "2018-03-15", "close": 31.62, "volume": 2396975.0}, {"date": "2018-03-16", "close": 32.0, "volume": 4322662.0}, {"date": "2018-03-19", "close": 31.89, "volume": 1323023.0}, {"date": "2018-03-20", "close": 31.78, "volume": 1532132.0}, {"date": "2018-03-21", "close": 31.79, "volume": 920234.0}, {"date": "2018-03-22", "close": 31.81, "volume": 1440708.0}, {"date": "2018-03-23", "close": 31.43, "volume": 1076188.0}, {"date": "2018-03-26", "close": 31.81, "volume": 810098.0}, {"date": "2018-03-27", "close": 32.26, "volume": 1320958.0}, {"date": "2018-03-28", "close": 32.33, "volume": 1711722.0}, {"date": "2018-03-29", "close": 32.77, "volume": 1531471.0}, {"date": "2018-04-02", "close": 32.12, "volume": 2019301.0}, {"date": "2018-04-03", "close": 32.54, "volume": 1805121.0}, {"date": "2018-04-04", "close": 32.27, "volume": 1770915.0}, {"date": "2018-04-05", "close": 32.85, "volume": 1509777.0}, {"date": "2018-04-06", "close": 32.37, "volume": 1987957.0}, {"date": "2018-04-09", "close": 32.07, "volume": 1152309.0}, {"date": "2018-04-10", "close": 31.8, "volume": 1361284.0}, {"date": "2018-04-11", "close": 31.8, "volume": 1220955.0}, {"date": "2018-04-12", "close": 31.56, "volume": 2247514.0}, {"date": "2018-04-13", "close": 31.61, "volume": 1354417.0}, {"date": "2018-04-16", "close": 32.3, "volume": 1218989.0}, {"date": "2018-04-17", "close": 32.62, "volume": 999430.0}, {"date": "2018-04-18", "close": 32.75, "volume": 1958440.0}, {"date": "2018-04-19", "close": 32.76, "volume": 1685160.0}, {"date": "2018-04-20", "close": 32.47, "volume": 1289439.0}, {"date": "2018-04-23", "close": 32.51, "volume": 1256258.0}, {"date": "2018-04-24", "close": 32.8, "volume": 1018326.0}, {"date": "2018-04-25", "close": 32.8, "volume": 2020026.0}, {"date": "2018-04-26", "close": 32.91, "volume": 1480863.0}, {"date": "2018-04-27", "close": 32.91, "volume": 1226801.0}, {"date": "2018-04-30", "close": 32.87, "volume": 2235087.0}, {"date": "2018-05-01", "close": 32.83, "volume": 1369208.0}, {"date": "2018-05-02", "close": 33.1, "volume": 1689812.0}, {"date": "2018-05-03", "close": 33.74, "volume": 1704183.0}, {"date": "2018-05-04", "close": 34.17, "volume": 2523560.0}, {"date": "2018-05-07", "close": 34.33, "volume": 2517900.0}, {"date": "2018-05-08", "close": 33.82, "volume": 1891737.0}, {"date": "2018-05-09", "close": 33.6, "volume": 1373776.0}, {"date": "2018-05-10", "close": 34.24, "volume": 1197084.0}, {"date": "2018-05-11", "close": 34.23, "volume": 1834550.0}, {"date": "2018-05-14", "close": 33.99, "volume": 1777076.0}, {"date": "2018-05-15", "close": 33.64, "volume": 1549425.0}, {"date": "2018-05-16", "close": 33.61, "volume": 1881671.0}, {"date": "2018-05-17", "close": 33.31, "volume": 1391015.0}, {"date": "2018-05-18", "close": 33.35, "volume": 1545458.0}, {"date": "2018-05-21", "close": 33.64, "volume": 1305479.0}, {"date": "2018-05-22", "close": 33.65, "volume": 1943086.0}, {"date": "2018-05-23", "close": 34.08, "volume": 1468810.0}, {"date": "2018-05-24", "close": 34.36, "volume": 1153986.0}, {"date": "2018-05-25", "close": 34.39, "volume": 903956.0}, {"date": "2018-05-29", "close": 34.47, "volume": 1771860.0}, {"date": "2018-05-30", "close": 35.09, "volume": 1905721.0}, {"date": "2018-05-31", "close": 35.02, "volume": 2504995.0}, {"date": "2018-06-01", "close": 34.38, "volume": 1578663.0}, {"date": "2018-06-04", "close": 34.49, "volume": 1452656.0}, {"date": "2018-06-05", "close": 34.32, "volume": 1728784.0}, {"date": "2018-06-06", "close": 33.61, "volume": 1767803.0}, {"date": "2018-06-07", "close": 33.76, "volume": 1283708.0}, {"date": "2018-06-08", "close": 33.75, "volume": 1764384.0}, {"date": "2018-06-11", "close": 33.24, "volume": 1730513.0}, {"date": "2018-06-12", "close": 33.8, "volume": 1163241.0}, {"date": "2018-06-13", "close": 34.0, "volume": 1997761.0}, {"date": "2018-06-14", "close": 34.56, "volume": 1765764.0}, {"date": "2018-06-15", "close": 34.22, "volume": 2298417.0}, {"date": "2018-06-18", "close": 34.29, "volume": 1950926.0}, {"date": "2018-06-19", "close": 34.49, "volume": 1811660.0}, {"date": "2018-06-20", "close": 34.5, "volume": 1679599.0}, {"date": "2018-06-21", "close": 34.8, "volume": 1307058.0}, {"date": "2018-06-22", "close": 34.96, "volume": 1761557.0}, {"date": "2018-06-25", "close": 35.29, "volume": 2371068.0}, {"date": "2018-06-26", "close": 35.04, "volume": 1298013.0}, {"date": "2018-06-27", "close": 35.07, "volume": 1377547.0}, {"date": "2018-06-28", "close": 35.12, "volume": 1302891.0}, {"date": "2018-06-29", "close": 35.21, "volume": 1437401.0}, {"date": "2018-07-02", "close": 35.08, "volume": 1104865.0}, {"date": "2018-07-03", "close": 35.19, "volume": 737171.0}, {"date": "2018-07-05", "close": 35.28, "volume": 1540139.0}, {"date": "2018-07-06", "close": 35.63, "volume": 1492145.0}, {"date": "2018-07-09", "close": 34.34, "volume": 1526893.0}, {"date": "2018-07-10", "close": 34.77, "volume": 2278384.0}, {"date": "2018-07-11", "close": 35.22, "volume": 1452964.0}, {"date": "2018-07-12", "close": 35.39, "volume": 1212773.0}, {"date": "2018-07-13", "close": 35.42, "volume": 1312724.0}, {"date": "2018-07-16", "close": 35.29, "volume": 1167458.0}, {"date": "2018-07-17", "close": 35.24, "volume": 1405252.0}, {"date": "2018-07-18", "close": 35.46, "volume": 1520378.0}, {"date": "2018-07-19", "close": 36.13, "volume": 2494017.0}, {"date": "2018-07-20", "close": 35.79, "volume": 1061833.0}, {"date": "2018-07-23", "close": 35.71, "volume": 2038403.0}, {"date": "2018-07-24", "close": 35.76, "volume": 1335830.0}, {"date": "2018-07-25", "close": 35.94, "volume": 1165993.0}, {"date": "2018-07-26", "close": 36.17, "volume": 1813720.0}, {"date": "2018-07-27", "close": 36.17, "volume": 1965644.0}, {"date": "2018-07-30", "close": 35.95, "volume": 1447962.0}, {"date": "2018-07-31", "close": 36.24, "volume": 1961381.0}, {"date": "2018-08-01", "close": 35.9, "volume": 1598177.0}, {"date": "2018-08-02", "close": 36.12, "volume": 1069627.0}, {"date": "2018-08-03", "close": 36.23, "volume": 1279602.0}, {"date": "2018-08-06", "close": 36.36, "volume": 1129776.0}, {"date": "2018-08-07", "close": 36.36, "volume": 1066564.0}, {"date": "2018-08-08", "close": 36.31, "volume": 1088423.0}, {"date": "2018-08-09", "close": 36.88, "volume": 1810573.0}, {"date": "2018-08-10", "close": 36.89, "volume": 1455529.0}, {"date": "2018-08-13", "close": 36.59, "volume": 2444309.0}, {"date": "2018-08-14", "close": 36.92, "volume": 1788916.0}, {"date": "2018-08-15", "close": 36.96, "volume": 2079564.0}, {"date": "2018-08-16", "close": 37.54, "volume": 1321076.0}, {"date": "2018-08-17", "close": 37.56, "volume": 2208303.0}, {"date": "2018-08-20", "close": 37.42, "volume": 1249248.0}, {"date": "2018-08-21", "close": 37.14, "volume": 1587694.0}, {"date": "2018-08-22", "close": 36.88, "volume": 1343410.0}, {"date": "2018-08-23", "close": 36.88, "volume": 1280735.0}, {"date": "2018-08-24", "close": 37.1, "volume": 723805.0}, {"date": "2018-08-27", "close": 36.9, "volume": 907462.0}, {"date": "2018-08-28", "close": 36.91, "volume": 1107818.0}, {"date": "2018-08-29", "close": 36.95, "volume": 1057449.0}, {"date": "2018-08-30", "close": 36.9, "volume": 881036.0}, {"date": "2018-08-31", "close": 36.83, "volume": 805293.0}, {"date": "2018-09-04", "close": 36.75, "volume": 1268860.0}, {"date": "2018-09-05", "close": 37.28, "volume": 1293970.0}, {"date": "2018-09-06", "close": 37.5, "volume": 1391540.0}, {"date": "2018-09-07", "close": 37.03, "volume": 1212677.0}, {"date": "2018-09-10", "close": 37.58, "volume": 1234724.0}, {"date": "2018-09-11", "close": 37.38, "volume": 1603218.0}, {"date": "2018-09-12", "close": 37.21, "volume": 1031757.0}, {"date": "2018-09-13", "close": 37.42, "volume": 940942.0}, {"date": "2018-09-14", "close": 37.39, "volume": 1194671.0}, {"date": "2018-09-17", "close": 37.31, "volume": 1405648.0}, {"date": "2018-09-18", "close": 37.11, "volume": 972100.0}, {"date": "2018-09-19", "close": 36.27, "volume": 1228311.0}, {"date": "2018-09-20", "close": 36.56, "volume": 1122850.0}, {"date": "2018-09-21", "close": 36.69, "volume": 2244182.0}, {"date": "2018-09-24", "close": 36.52, "volume": 1010201.0}, {"date": "2018-09-25", "close": 35.79, "volume": 1600748.0}, {"date": "2018-09-26", "close": 35.3, "volume": 2234646.0}, {"date": "2018-09-27", "close": 35.68, "volume": 1869056.0}, {"date": "2018-09-28", "close": 36.32, "volume": 1238299.0}, {"date": "2018-10-01", "close": 36.36, "volume": 1048535.0}, {"date": "2018-10-02", "close": 36.75, "volume": 868519.0}, {"date": "2018-10-03", "close": 36.27, "volume": 1291204.0}, {"date": "2018-10-04", "close": 36.64, "volume": 1113672.0}, {"date": "2018-10-05", "close": 37.03, "volume": 880992.0}, {"date": "2018-10-08", "close": 37.58, "volume": 1079210.0}, {"date": "2018-10-09", "close": 37.51, "volume": 1369501.0}, {"date": "2018-10-10", "close": 37.27, "volume": 1600128.0}, {"date": "2018-10-11", "close": 36.28, "volume": 2266714.0}, {"date": "2018-10-12", "close": 36.39, "volume": 1315181.0}, {"date": "2018-10-15", "close": 36.5, "volume": 977198.0}, {"date": "2018-10-16", "close": 37.11, "volume": 798018.0}, {"date": "2018-10-17", "close": 37.31, "volume": 1460139.0}, {"date": "2018-10-18", "close": 37.22, "volume": 1291615.0}, {"date": "2018-10-19", "close": 37.77, "volume": 1410809.0}, {"date": "2018-10-22", "close": 37.32, "volume": 1235590.0}, {"date": "2018-10-23", "close": 37.1, "volume": 1452807.0}, {"date": "2018-10-24", "close": 37.65, "volume": 2046551.0}, {"date": "2018-10-25", "close": 37.19, "volume": 1235713.0}, {"date": "2018-10-26", "close": 36.54, "volume": 1692205.0}, {"date": "2018-10-29", "close": 37.08, "volume": 2457522.0}, {"date": "2018-10-30", "close": 36.91, "volume": 1972220.0}, {"date": "2018-10-31", "close": 36.15, "volume": 2274912.0}, {"date": "2018-11-01", "close": 36.06, "volume": 1842015.0}, {"date": "2018-11-02", "close": 35.76, "volume": 1548830.0}, {"date": "2018-11-05", "close": 36.58, "volume": 1704402.0}, {"date": "2018-11-06", "close": 37.21, "volume": 1482328.0}, {"date": "2018-11-07", "close": 37.45, "volume": 1755908.0}, {"date": "2018-11-08", "close": 37.7, "volume": 2647453.0}, {"date": "2018-11-09", "close": 38.23, "volume": 2518730.0}, {"date": "2018-11-12", "close": 38.56, "volume": 1845954.0}, {"date": "2018-11-13", "close": 39.16, "volume": 2332539.0}, {"date": "2018-11-14", "close": 38.89, "volume": 2107818.0}, {"date": "2018-11-15", "close": 39.34, "volume": 2290431.0}, {"date": "2018-11-16", "close": 39.16, "volume": 2139384.0}, {"date": "2018-11-19", "close": 39.51, "volume": 1523592.0}, {"date": "2018-11-20", "close": 39.21, "volume": 2204755.0}, {"date": "2018-11-21", "close": 38.82, "volume": 2447383.0}, {"date": "2018-11-23", "close": 38.97, "volume": 633816.0}, {"date": "2018-11-26", "close": 39.02, "volume": 1601026.0}, {"date": "2018-11-27", "close": 39.26, "volume": 1709040.0}, {"date": "2018-11-28", "close": 39.11, "volume": 1614505.0}, {"date": "2018-11-29", "close": 38.89, "volume": 2949798.0}, {"date": "2018-11-30", "close": 39.62, "volume": 2182135.0}, {"date": "2018-12-03", "close": 39.92, "volume": 1417300.0}, {"date": "2018-12-04", "close": 40.07, "volume": 1296801.0}, {"date": "2018-12-06", "close": 40.36, "volume": 2353140.0}, {"date": "2018-12-07", "close": 40.46, "volume": 1772382.0}, {"date": "2018-12-10", "close": 40.79, "volume": 1637850.0}, {"date": "2018-12-11", "close": 41.28, "volume": 1706389.0}, {"date": "2018-12-12", "close": 41.25, "volume": 1584741.0}, {"date": "2018-12-13", "close": 41.63, "volume": 1559489.0}, {"date": "2018-12-14", "close": 41.6, "volume": 2321159.0}, {"date": "2018-12-17", "close": 40.14, "volume": 1689118.0}, {"date": "2018-12-18", "close": 40.14, "volume": 2137707.0}, {"date": "2018-12-19", "close": 39.83, "volume": 2591873.0}, {"date": "2018-12-20", "close": 40.03, "volume": 2077150.0}, {"date": "2018-12-21", "close": 39.92, "volume": 4665827.0}, {"date": "2018-12-24", "close": 38.22, "volume": 777166.0}, {"date": "2018-12-26", "close": 38.82, "volume": 1178586.0}, {"date": "2018-12-27", "close": 39.21, "volume": 1823236.0}, {"date": "2018-12-28", "close": 39.05, "volume": 1234282.0}, {"date": "2018-12-31", "close": 39.19, "volume": 1483735.0}, {"date": "2019-01-02", "close": 38.26, "volume": 1997353.0}, {"date": "2019-01-03", "close": 38.6, "volume": 1612507.0}, {"date": "2019-01-04", "close": 39.21, "volume": 1457292.0}, {"date": "2019-01-07", "close": 39.0, "volume": 2218325.0}, {"date": "2019-01-08", "close": 39.91, "volume": 1860208.0}, {"date": "2019-01-09", "close": 39.47, "volume": 1650749.0}, {"date": "2019-01-10", "close": 40.11, "volume": 1590194.0}, {"date": "2019-01-11", "close": 39.72, "volume": 1249486.0}, {"date": "2019-01-14", "close": 39.32, "volume": 1432558.0}, {"date": "2019-01-15", "close": 39.98, "volume": 1097403.0}, {"date": "2019-01-16", "close": 39.99, "volume": 1410763.0}, {"date": "2019-01-17", "close": 40.19, "volume": 1461517.0}, {"date": "2019-01-18", "close": 40.28, "volume": 1186395.0}, {"date": "2019-01-22", "close": 40.25, "volume": 1467588.0}, {"date": "2019-01-23", "close": 40.82, "volume": 1008971.0}, {"date": "2019-01-24", "close": 41.11, "volume": 1340248.0}, {"date": "2019-01-25", "close": 40.31, "volume": 929541.0}, {"date": "2019-01-28", "close": 40.21, "volume": 1206057.0}, {"date": "2019-01-29", "close": 40.07, "volume": 1201025.0}, {"date": "2019-01-30", "close": 40.27, "volume": 1827576.0}, {"date": "2019-01-31", "close": 40.95, "volume": 2802265.0}, {"date": "2019-02-01", "close": 40.66, "volume": 2120965.0}, {"date": "2019-02-04", "close": 40.8, "volume": 1020040.0}, {"date": "2019-02-05", "close": 40.7, "volume": 1131048.0}, {"date": "2019-02-06", "close": 40.51, "volume": 1242751.0}, {"date": "2019-02-07", "close": 41.22, "volume": 1391953.0}, {"date": "2019-02-08", "close": 41.26, "volume": 1360736.0}, {"date": "2019-02-11", "close": 41.44, "volume": 948786.0}, {"date": "2019-02-12", "close": 41.47, "volume": 1132836.0}, {"date": "2019-02-13", "close": 41.67, "volume": 1732268.0}, {"date": "2019-02-14", "close": 41.64, "volume": 1802122.0}, {"date": "2019-02-15", "close": 41.88, "volume": 1788534.0}, {"date": "2019-02-19", "close": 41.93, "volume": 1594334.0}, {"date": "2019-02-20", "close": 41.94, "volume": 1590353.0}, {"date": "2019-02-21", "close": 42.6, "volume": 1795241.0}, {"date": "2019-02-22", "close": 42.79, "volume": 1613068.0}, {"date": "2019-02-25", "close": 42.24, "volume": 2041958.0}, {"date": "2019-02-26", "close": 41.92, "volume": 1646239.0}, {"date": "2019-02-27", "close": 42.3, "volume": 1524704.0}, {"date": "2019-02-28", "close": 42.52, "volume": 2200372.0}, {"date": "2019-03-01", "close": 42.43, "volume": 1232141.0}, {"date": "2019-03-04", "close": 42.34, "volume": 1194032.0}, {"date": "2019-03-05", "close": 42.05, "volume": 1396296.0}, {"date": "2019-03-06", "close": 41.96, "volume": 1637841.0}, {"date": "2019-03-07", "close": 42.11, "volume": 2367039.0}, {"date": "2019-03-08", "close": 42.37, "volume": 1599433.0}, {"date": "2019-03-11", "close": 42.74, "volume": 912976.0}, {"date": "2019-03-12", "close": 42.91, "volume": 1614270.0}, {"date": "2019-03-13", "close": 42.79, "volume": 1425819.0}, {"date": "2019-03-14", "close": 42.83, "volume": 1096439.0}, {"date": "2019-03-15", "close": 43.11, "volume": 2947790.0}, {"date": "2019-03-18", "close": 42.85, "volume": 1282230.0}, {"date": "2019-03-19", "close": 41.96, "volume": 2552026.0}, {"date": "2019-03-20", "close": 42.26, "volume": 1710535.0}, {"date": "2019-03-21", "close": 42.82, "volume": 1285827.0}, {"date": "2019-03-22", "close": 43.11, "volume": 1238646.0}, {"date": "2019-03-25", "close": 43.37, "volume": 822500.0}, {"date": "2019-03-26", "close": 43.66, "volume": 789913.0}, {"date": "2019-03-27", "close": 43.42, "volume": 1130792.0}, {"date": "2019-03-28", "close": 42.84, "volume": 1304154.0}, {"date": "2019-03-29", "close": 43.12, "volume": 1221300.0}, {"date": "2019-04-01", "close": 42.93, "volume": 1303736.0}, {"date": "2019-04-02", "close": 42.72, "volume": 1162278.0}, {"date": "2019-04-03", "close": 42.68, "volume": 1261536.0}, {"date": "2019-04-04", "close": 42.51, "volume": 1055444.0}, {"date": "2019-04-05", "close": 43.07, "volume": 1554704.0}, {"date": "2019-04-08", "close": 42.47, "volume": 2143863.0}, {"date": "2019-04-09", "close": 42.07, "volume": 1443893.0}, {"date": "2019-04-10", "close": 41.91, "volume": 1413615.0}, {"date": "2019-04-11", "close": 42.04, "volume": 1275507.0}, {"date": "2019-04-12", "close": 42.16, "volume": 1087519.0}, {"date": "2019-04-15", "close": 42.2, "volume": 1111787.0}, {"date": "2019-04-16", "close": 41.59, "volume": 1091333.0}, {"date": "2019-04-17", "close": 41.47, "volume": 1046430.0}, {"date": "2019-04-18", "close": 41.43, "volume": 1345630.0}, {"date": "2019-04-22", "close": 41.38, "volume": 1883573.0}, {"date": "2019-04-23", "close": 41.53, "volume": 1784241.0}, {"date": "2019-04-24", "close": 42.02, "volume": 1560216.0}, {"date": "2019-04-25", "close": 42.28, "volume": 1240031.0}, {"date": "2019-04-26", "close": 42.24, "volume": 1915429.0}, {"date": "2019-04-29", "close": 41.79, "volume": 839068.0}, {"date": "2019-04-30", "close": 42.34, "volume": 1383390.0}, {"date": "2019-05-01", "close": 41.68, "volume": 1464301.0}, {"date": "2019-05-02", "close": 41.18, "volume": 1741287.0}, {"date": "2019-05-03", "close": 41.61, "volume": 1386234.0}, {"date": "2019-05-06", "close": 41.72, "volume": 1785185.0}, {"date": "2019-05-07", "close": 41.84, "volume": 1348524.0}, {"date": "2019-05-08", "close": 40.81, "volume": 1505152.0}, {"date": "2019-05-09", "close": 40.65, "volume": 1244161.0}, {"date": "2019-05-10", "close": 41.52, "volume": 953405.0}, {"date": "2019-05-13", "close": 42.19, "volume": 1236414.0}, {"date": "2019-05-14", "close": 41.77, "volume": 1469959.0}, {"date": "2019-05-15", "close": 41.62, "volume": 1219756.0}, {"date": "2019-05-16", "close": 41.7, "volume": 1027439.0}, {"date": "2019-05-17", "close": 42.26, "volume": 1015340.0}, {"date": "2019-05-20", "close": 42.33, "volume": 680985.0}, {"date": "2019-05-21", "close": 42.77, "volume": 3286352.0}, {"date": "2019-05-22", "close": 43.12, "volume": 1380366.0}, {"date": "2019-05-23", "close": 43.01, "volume": 1539622.0}, {"date": "2019-05-24", "close": 42.93, "volume": 888126.0}, {"date": "2019-05-28", "close": 42.34, "volume": 2656755.0}, {"date": "2019-05-29", "close": 41.46, "volume": 1202966.0}, {"date": "2019-05-30", "close": 41.03, "volume": 1281827.0}, {"date": "2019-05-31", "close": 41.56, "volume": 1730338.0}, {"date": "2019-06-03", "close": 42.18, "volume": 1309099.0}, {"date": "2019-06-04", "close": 42.65, "volume": 1205035.0}, {"date": "2019-06-05", "close": 43.5, "volume": 1608295.0}, {"date": "2019-06-06", "close": 43.86, "volume": 1068890.0}, {"date": "2019-06-07", "close": 43.55, "volume": 699926.0}, {"date": "2019-06-10", "close": 43.35, "volume": 653789.0}, {"date": "2019-06-11", "close": 42.9, "volume": 731979.0}, {"date": "2019-06-12", "close": 43.54, "volume": 847239.0}, {"date": "2019-06-13", "close": 43.23, "volume": 1477059.0}, {"date": "2019-06-14", "close": 43.4, "volume": 1377961.0}, {"date": "2019-06-17", "close": 42.84, "volume": 1164522.0}, {"date": "2019-06-18", "close": 43.01, "volume": 1139423.0}, {"date": "2019-06-19", "close": 43.0, "volume": 1403842.0}, {"date": "2019-06-20", "close": 43.43, "volume": 931938.0}, {"date": "2019-06-21", "close": 43.46, "volume": 2155841.0}, {"date": "2019-06-24", "close": 43.28, "volume": 1032256.0}, {"date": "2019-06-25", "close": 43.17, "volume": 1028303.0}, {"date": "2019-06-26", "close": 42.04, "volume": 848925.0}, {"date": "2019-06-27", "close": 42.13, "volume": 871921.0}, {"date": "2019-06-28", "close": 42.56, "volume": 1791581.0}, {"date": "2019-07-01", "close": 42.66, "volume": 947767.0}, {"date": "2019-07-02", "close": 43.18, "volume": 950290.0}, {"date": "2019-07-03", "close": 43.61, "volume": 663124.0}, {"date": "2019-07-05", "close": 43.65, "volume": 1201808.0}, {"date": "2019-07-08", "close": 43.53, "volume": 1099887.0}, {"date": "2019-07-09", "close": 43.16, "volume": 1152836.0}, {"date": "2019-07-10", "close": 43.05, "volume": 1088640.0}, {"date": "2019-07-11", "close": 43.37, "volume": 1096940.0}, {"date": "2019-07-12", "close": 43.17, "volume": 902118.0}, {"date": "2019-07-15", "close": 43.1, "volume": 813897.0}, {"date": "2019-07-16", "close": 43.03, "volume": 975062.0}, {"date": "2019-07-17", "close": 43.13, "volume": 818394.0}, {"date": "2019-07-18", "close": 43.54, "volume": 565590.0}, {"date": "2019-07-19", "close": 42.74, "volume": 722612.0}, {"date": "2019-07-22", "close": 42.66, "volume": 551469.0}, {"date": "2019-07-23", "close": 42.57, "volume": 587067.0}, {"date": "2019-07-24", "close": 42.65, "volume": 838012.0}, {"date": "2019-07-25", "close": 42.31, "volume": 772263.0}, {"date": "2019-07-26", "close": 42.56, "volume": 850535.0}, {"date": "2019-07-29", "close": 43.05, "volume": 745974.0}, {"date": "2019-07-30", "close": 43.01, "volume": 894726.0}, {"date": "2019-07-31", "close": 42.95, "volume": 1346801.0}, {"date": "2019-08-01", "close": 43.16, "volume": 1056008.0}, {"date": "2019-08-02", "close": 43.1, "volume": 823908.0}, {"date": "2019-08-05", "close": 41.96, "volume": 1130858.0}, {"date": "2019-08-06", "close": 42.49, "volume": 1444552.0}, {"date": "2019-08-07", "close": 42.36, "volume": 1618915.0}, {"date": "2019-08-08", "close": 42.99, "volume": 1494697.0}, {"date": "2019-08-09", "close": 42.87, "volume": 1072703.0}, {"date": "2019-08-12", "close": 42.69, "volume": 963575.0}, {"date": "2019-08-13", "close": 42.89, "volume": 857641.0}, {"date": "2019-08-14", "close": 42.49, "volume": 975183.0}, {"date": "2019-08-15", "close": 42.53, "volume": 1140281.0}, {"date": "2019-08-16", "close": 43.1, "volume": 962158.0}, {"date": "2019-08-19", "close": 43.16, "volume": 936348.0}, {"date": "2019-08-20", "close": 42.73, "volume": 825174.0}, {"date": "2019-08-21", "close": 42.93, "volume": 1025658.0}, {"date": "2019-08-22", "close": 43.08, "volume": 1002261.0}, {"date": "2019-08-23", "close": 42.23, "volume": 928906.0}, {"date": "2019-08-26", "close": 42.76, "volume": 904347.0}, {"date": "2019-08-27", "close": 42.7, "volume": 1227297.0}, {"date": "2019-08-28", "close": 42.54, "volume": 1061898.0}, {"date": "2019-08-29", "close": 42.84, "volume": 778471.0}, {"date": "2019-08-30", "close": 42.87, "volume": 1264895.0}, {"date": "2019-09-03", "close": 43.42, "volume": 1302961.0}, {"date": "2019-09-04", "close": 43.41, "volume": 1178341.0}, {"date": "2019-09-05", "close": 43.0, "volume": 658274.0}, {"date": "2019-09-06", "close": 43.11, "volume": 1376034.0}, {"date": "2019-09-09", "close": 43.0, "volume": 925557.0}, {"date": "2019-09-10", "close": 42.97, "volume": 1544565.0}, {"date": "2019-09-11", "close": 43.81, "volume": 1134206.0}, {"date": "2019-09-12", "close": 43.92, "volume": 1265573.0}, {"date": "2019-09-13", "close": 43.95, "volume": 723608.0}, {"date": "2019-09-16", "close": 44.37, "volume": 1023894.0}, {"date": "2019-09-17", "close": 44.51, "volume": 1035763.0}, {"date": "2019-09-18", "close": 44.68, "volume": 1044993.0}, {"date": "2019-09-19", "close": 44.95, "volume": 709829.0}, {"date": "2019-09-20", "close": 44.96, "volume": 1996984.0}, {"date": "2019-09-23", "close": 44.91, "volume": 628921.0}, {"date": "2019-09-24", "close": 45.08, "volume": 2013555.0}, {"date": "2019-09-25", "close": 45.18, "volume": 1364398.0}, {"date": "2019-09-26", "close": 45.4, "volume": 1443851.0}, {"date": "2019-09-27", "close": 45.43, "volume": 1065405.0}, {"date": "2019-09-30", "close": 45.38, "volume": 999103.0}, {"date": "2019-10-01", "close": 45.26, "volume": 768583.0}, {"date": "2019-10-02", "close": 44.66, "volume": 1142407.0}, {"date": "2019-10-03", "close": 44.65, "volume": 874222.0}, {"date": "2019-10-04", "close": 44.9, "volume": 1191772.0}, {"date": "2019-10-07", "close": 44.38, "volume": 1652390.0}, {"date": "2019-10-08", "close": 43.57, "volume": 1957704.0}, {"date": "2019-10-09", "close": 43.56, "volume": 1458700.0}, {"date": "2019-10-10", "close": 43.24, "volume": 1708238.0}, {"date": "2019-10-11", "close": 43.36, "volume": 1204477.0}, {"date": "2019-10-14", "close": 42.76, "volume": 1051967.0}, {"date": "2019-10-15", "close": 42.46, "volume": 1276651.0}, {"date": "2019-10-16", "close": 42.31, "volume": 1336314.0}, {"date": "2019-10-17", "close": 42.62, "volume": 1107317.0}, {"date": "2019-10-18", "close": 42.79, "volume": 999333.0}, {"date": "2019-10-21", "close": 42.95, "volume": 710347.0}, {"date": "2019-10-22", "close": 43.26, "volume": 692101.0}, {"date": "2019-10-23", "close": 43.33, "volume": 755533.0}, {"date": "2019-10-24", "close": 43.55, "volume": 1091356.0}, {"date": "2019-10-25", "close": 43.05, "volume": 711380.0}, {"date": "2019-10-28", "close": 42.74, "volume": 677733.0}, {"date": "2019-10-29", "close": 42.86, "volume": 990596.0}, {"date": "2019-10-30", "close": 43.1, "volume": 966671.0}, {"date": "2019-10-31", "close": 43.06, "volume": 1019063.0}, {"date": "2019-11-01", "close": 43.04, "volume": 938199.0}, {"date": "2019-11-04", "close": 42.95, "volume": 1693523.0}, {"date": "2019-11-05", "close": 42.8, "volume": 1786534.0}, {"date": "2019-11-06", "close": 42.76, "volume": 1290661.0}, {"date": "2019-11-07", "close": 42.95, "volume": 2202975.0}, {"date": "2019-11-08", "close": 42.83, "volume": 1045976.0}, {"date": "2019-11-11", "close": 42.68, "volume": 1273360.0}, {"date": "2019-11-12", "close": 42.91, "volume": 1142221.0}, {"date": "2019-11-13", "close": 43.48, "volume": 1164367.0}, {"date": "2019-11-14", "close": 43.55, "volume": 1250377.0}, {"date": "2019-11-15", "close": 43.37, "volume": 940265.0}, {"date": "2019-11-18", "close": 43.06, "volume": 1127926.0}, {"date": "2019-11-19", "close": 42.74, "volume": 1415564.0}, {"date": "2019-11-20", "close": 42.66, "volume": 1477763.0}, {"date": "2019-11-21", "close": 42.22, "volume": 1337048.0}, {"date": "2019-11-22", "close": 41.99, "volume": 973156.0}, {"date": "2019-11-25", "close": 42.0, "volume": 970826.0}, {"date": "2019-11-26", "close": 42.11, "volume": 1896441.0}, {"date": "2019-11-27", "close": 42.2, "volume": 1093214.0}, {"date": "2019-11-29", "close": 42.06, "volume": 474011.0}, {"date": "2019-12-02", "close": 41.96, "volume": 861223.0}, {"date": "2019-12-03", "close": 42.11, "volume": 986848.0}, {"date": "2019-12-04", "close": 42.6, "volume": 1457880.0}, {"date": "2019-12-05", "close": 42.76, "volume": 786536.0}, {"date": "2019-12-06", "close": 43.01, "volume": 1010186.0}, {"date": "2019-12-09", "close": 42.53, "volume": 735030.0}, {"date": "2019-12-10", "close": 42.72, "volume": 972531.0}, {"date": "2019-12-11", "close": 43.09, "volume": 937070.0}, {"date": "2019-12-12", "close": 43.14, "volume": 842343.0}, {"date": "2019-12-13", "close": 43.31, "volume": 1436250.0}, {"date": "2019-12-16", "close": 43.85, "volume": 1413560.0}, {"date": "2019-12-17", "close": 43.67, "volume": 1637104.0}, {"date": "2019-12-18", "close": 44.13, "volume": 1277198.0}, {"date": "2019-12-19", "close": 44.17, "volume": 840865.0}, {"date": "2019-12-20", "close": 44.47, "volume": 3903189.0}, {"date": "2019-12-23", "close": 43.83, "volume": 677685.0}, {"date": "2019-12-24", "close": 43.89, "volume": 404747.0}, {"date": "2019-12-26", "close": 44.0, "volume": 649652.0}, {"date": "2019-12-27", "close": 44.03, "volume": 740612.0}, {"date": "2019-12-30", "close": 44.26, "volume": 531174.0}, {"date": "2019-12-31", "close": 44.47, "volume": 1138684.0}, {"date": "2020-01-02", "close": 44.06, "volume": 800519.0}, {"date": "2020-01-03", "close": 44.07, "volume": 1160822.0}, {"date": "2020-01-06", "close": 43.92, "volume": 838907.0}, {"date": "2020-01-07", "close": 44.05, "volume": 971208.0}, {"date": "2020-01-08", "close": 43.87, "volume": 1325954.0}, {"date": "2020-01-09", "close": 43.68, "volume": 1380812.0}, {"date": "2020-01-10", "close": 44.21, "volume": 1590915.0}, {"date": "2020-01-13", "close": 44.69, "volume": 1087602.0}, {"date": "2020-01-14", "close": 45.06, "volume": 1417155.0}, {"date": "2020-01-15", "close": 45.32, "volume": 1201206.0}, {"date": "2020-01-16", "close": 45.58, "volume": 947279.0}, {"date": "2020-01-17", "close": 45.64, "volume": 866863.0}, {"date": "2020-01-21", "close": 45.59, "volume": 993524.0}, {"date": "2020-01-22", "close": 45.41, "volume": 1081731.0}, {"date": "2020-01-23", "close": 45.81, "volume": 981773.0}, {"date": "2020-01-24", "close": 45.52, "volume": 1085445.0}, {"date": "2020-01-27", "close": 45.49, "volume": 1234388.0}, {"date": "2020-01-28", "close": 45.79, "volume": 673967.0}, {"date": "2020-01-29", "close": 45.83, "volume": 978188.0}, {"date": "2020-01-30", "close": 46.28, "volume": 1317164.0}, {"date": "2020-01-31", "close": 45.85, "volume": 1045445.0}, {"date": "2020-02-03", "close": 45.93, "volume": 779778.0}, {"date": "2020-02-04", "close": 45.75, "volume": 937102.0}, {"date": "2020-02-05", "close": 45.99, "volume": 1004544.0}, {"date": "2020-02-06", "close": 46.01, "volume": 937150.0}, {"date": "2020-02-07", "close": 45.95, "volume": 733436.0}, {"date": "2020-02-10", "close": 46.13, "volume": 813525.0}, {"date": "2020-02-11", "close": 45.96, "volume": 754025.0}, {"date": "2020-02-12", "close": 45.83, "volume": 985085.0}, {"date": "2020-02-13", "close": 45.77, "volume": 959051.0}, {"date": "2020-02-14", "close": 46.12, "volume": 1675998.0}, {"date": "2020-02-18", "close": 46.04, "volume": 748492.0}, {"date": "2020-02-19", "close": 45.2, "volume": 1420252.0}, {"date": "2020-02-20", "close": 44.92, "volume": 1014993.0}, {"date": "2020-02-21", "close": 45.03, "volume": 1434302.0}, {"date": "2020-02-24", "close": 44.5, "volume": 1255827.0}, {"date": "2020-02-25", "close": 43.85, "volume": 1789386.0}, {"date": "2020-02-26", "close": 43.12, "volume": 1704079.0}, {"date": "2020-02-27", "close": 40.49, "volume": 2491262.0}, {"date": "2020-02-28", "close": 38.1, "volume": 3115117.0}, {"date": "2020-03-02", "close": 39.48, "volume": 3574444.0}, {"date": "2020-03-03", "close": 38.66, "volume": 3736286.0}, {"date": "2020-03-04", "close": 40.04, "volume": 2485601.0}, {"date": "2020-03-05", "close": 38.94, "volume": 2246397.0}, {"date": "2020-03-06", "close": 37.75, "volume": 3040703.0}, {"date": "2020-03-09", "close": 33.71, "volume": 3134260.0}, {"date": "2020-03-10", "close": 35.3, "volume": 2758467.0}, {"date": "2020-03-11", "close": 34.03, "volume": 4198672.0}, {"date": "2020-03-12", "close": 32.11, "volume": 2638486.0}, {"date": "2020-03-13", "close": 33.17, "volume": 2377478.0}, {"date": "2020-03-16", "close": 30.62, "volume": 2233861.0}, {"date": "2020-03-17", "close": 30.43, "volume": 3110060.0}, {"date": "2020-03-18", "close": 27.74, "volume": 2823535.0}, {"date": "2020-03-19", "close": 27.14, "volume": 1332725.0}, {"date": "2020-03-20", "close": 25.71, "volume": 3239010.0}, {"date": "2020-03-23", "close": 23.67, "volume": 2338107.0}, {"date": "2020-03-24", "close": 27.03, "volume": 2394680.0}, {"date": "2020-03-25", "close": 29.06, "volume": 3128501.0}, {"date": "2020-03-26", "close": 31.37, "volume": 2290299.0}, {"date": "2020-03-27", "close": 32.01, "volume": 2378696.0}, {"date": "2020-03-30", "close": 31.9, "volume": 2482133.0}, {"date": "2020-03-31", "close": 30.73, "volume": 2649228.0}, {"date": "2020-04-01", "close": 29.08, "volume": 1854361.0}, {"date": "2020-04-02", "close": 29.12, "volume": 3099419.0}, {"date": "2020-04-03", "close": 26.58, "volume": 2981927.0}, {"date": "2020-04-06", "close": 28.96, "volume": 1750354.0}, {"date": "2020-04-07", "close": 29.79, "volume": 1795971.0}, {"date": "2020-04-08", "close": 31.29, "volume": 1774133.0}, {"date": "2020-04-09", "close": 32.52, "volume": 1524502.0}, {"date": "2020-04-13", "close": 31.97, "volume": 1689333.0}, {"date": "2020-04-14", "close": 32.93, "volume": 1466927.0}, {"date": "2020-04-15", "close": 31.15, "volume": 1704214.0}, {"date": "2020-04-16", "close": 30.73, "volume": 2249162.0}, {"date": "2020-04-17", "close": 31.71, "volume": 1300647.0}, {"date": "2020-04-20", "close": 30.25, "volume": 1338991.0}, {"date": "2020-04-21", "close": 29.46, "volume": 1779079.0}, {"date": "2020-04-22", "close": 30.69, "volume": 1014621.0}, {"date": "2020-04-23", "close": 30.7, "volume": 1015491.0}, {"date": "2020-04-24", "close": 31.27, "volume": 1430849.0}, {"date": "2020-04-27", "close": 32.2, "volume": 1181104.0}, {"date": "2020-04-28", "close": 32.43, "volume": 1159084.0}, {"date": "2020-04-29", "close": 32.51, "volume": 1302250.0}, {"date": "2020-04-30", "close": 31.52, "volume": 1604379.0}, {"date": "2020-05-01", "close": 30.31, "volume": 873955.0}, {"date": "2020-05-04", "close": 30.46, "volume": 832722.0}, {"date": "2020-05-05", "close": 30.32, "volume": 1071305.0}, {"date": "2020-05-06", "close": 29.25, "volume": 1509528.0}, {"date": "2020-05-07", "close": 29.29, "volume": 1950553.0}, {"date": "2020-05-08", "close": 31.05, "volume": 2221036.0}, {"date": "2020-05-11", "close": 30.53, "volume": 2109910.0}, {"date": "2020-05-12", "close": 29.94, "volume": 1296508.0}, {"date": "2020-05-13", "close": 28.86, "volume": 1987021.0}, {"date": "2020-05-14", "close": 29.34, "volume": 1377601.0}, {"date": "2020-05-15", "close": 28.53, "volume": 1435732.0}, {"date": "2020-05-18", "close": 30.79, "volume": 1019149.0}, {"date": "2020-05-19", "close": 30.15, "volume": 1081031.0}, {"date": "2020-05-20", "close": 31.12, "volume": 1482130.0}, {"date": "2020-05-21", "close": 30.68, "volume": 1638294.0}, {"date": "2020-05-22", "close": 30.8, "volume": 1490268.0}, {"date": "2020-05-26", "close": 31.83, "volume": 1783468.0}, {"date": "2020-05-27", "close": 31.42, "volume": 1794732.0}, {"date": "2020-05-28", "close": 31.89, "volume": 1830580.0}, {"date": "2020-05-29", "close": 31.32, "volume": 5838744.0}, {"date": "2020-06-01", "close": 32.14, "volume": 1828634.0}, {"date": "2020-06-02", "close": 32.18, "volume": 1915491.0}, {"date": "2020-06-03", "close": 33.0, "volume": 1317475.0}, {"date": "2020-06-04", "close": 32.66, "volume": 1526824.0}, {"date": "2020-06-05", "close": 33.6, "volume": 1628883.0}, {"date": "2020-06-08", "close": 34.8, "volume": 1614696.0}, {"date": "2020-06-09", "close": 33.53, "volume": 2188628.0}, {"date": "2020-06-10", "close": 32.73, "volume": 1731588.0}, {"date": "2020-06-11", "close": 30.41, "volume": 1902268.0}, {"date": "2020-06-12", "close": 30.86, "volume": 1798324.0}, {"date": "2020-06-15", "close": 31.22, "volume": 1546968.0}, {"date": "2020-06-16", "close": 31.29, "volume": 1296971.0}, {"date": "2020-06-17", "close": 30.96, "volume": 1083183.0}, {"date": "2020-06-18", "close": 30.98, "volume": 1134840.0}, {"date": "2020-06-19", "close": 30.54, "volume": 2970694.0}, {"date": "2020-06-22", "close": 30.84, "volume": 1622836.0}, {"date": "2020-06-23", "close": 30.58, "volume": 1588444.0}, {"date": "2020-06-24", "close": 30.34, "volume": 1729461.0}, {"date": "2020-06-25", "close": 30.06, "volume": 1710085.0}, {"date": "2020-06-26", "close": 29.37, "volume": 2056417.0}, {"date": "2020-06-29", "close": 30.4, "volume": 1058395.0}, {"date": "2020-06-30", "close": 30.36, "volume": 1131083.0}, {"date": "2020-07-01", "close": 30.52, "volume": 1212476.0}, {"date": "2020-07-02", "close": 30.63, "volume": 955804.0}, {"date": "2020-07-06", "close": 30.52, "volume": 1128263.0}, {"date": "2020-07-07", "close": 30.82, "volume": 1777478.0}, {"date": "2020-07-08", "close": 30.79, "volume": 1736571.0}, {"date": "2020-07-09", "close": 29.97, "volume": 2032616.0}, {"date": "2020-07-10", "close": 30.96, "volume": 1413108.0}, {"date": "2020-07-13", "close": 31.33, "volume": 1483627.0}, {"date": "2020-07-14", "close": 31.81, "volume": 1452945.0}, {"date": "2020-07-15", "close": 31.98, "volume": 1949565.0}, {"date": "2020-07-16", "close": 31.9, "volume": 1307657.0}, {"date": "2020-07-17", "close": 32.38, "volume": 873173.0}, {"date": "2020-07-20", "close": 31.39, "volume": 934186.0}, {"date": "2020-07-21", "close": 32.3, "volume": 1451368.0}, {"date": "2020-07-22", "close": 33.19, "volume": 1222421.0}, {"date": "2020-07-23", "close": 33.1, "volume": 1023331.0}, {"date": "2020-07-24", "close": 32.97, "volume": 1237740.0}, {"date": "2020-07-27", "close": 32.39, "volume": 913247.0}, {"date": "2020-07-28", "close": 32.78, "volume": 833692.0}, {"date": "2020-07-29", "close": 33.03, "volume": 906486.0}, {"date": "2020-07-30", "close": 32.99, "volume": 1304813.0}, {"date": "2020-07-31", "close": 32.9, "volume": 920165.0}, {"date": "2020-08-03", "close": 32.36, "volume": 687043.0}, {"date": "2020-08-04", "close": 32.97, "volume": 809890.0}, {"date": "2020-08-05", "close": 32.21, "volume": 1069933.0}, {"date": "2020-08-06", "close": 32.94, "volume": 1223534.0}, {"date": "2020-08-07", "close": 33.28, "volume": 1391691.0}, {"date": "2020-08-10", "close": 33.79, "volume": 804482.0}, {"date": "2020-08-11", "close": 32.82, "volume": 1216499.0}, {"date": "2020-08-12", "close": 33.39, "volume": 1213321.0}, {"date": "2020-08-13", "close": 33.04, "volume": 723885.0}, {"date": "2020-08-14", "close": 32.62, "volume": 734253.0}, {"date": "2020-08-17", "close": 32.44, "volume": 727565.0}, {"date": "2020-08-18", "close": 32.45, "volume": 1061162.0}, {"date": "2020-08-19", "close": 32.08, "volume": 1020197.0}, {"date": "2020-08-20", "close": 32.19, "volume": 1716604.0}, {"date": "2020-08-21", "close": 31.98, "volume": 846446.0}, {"date": "2020-08-24", "close": 32.5, "volume": 603883.0}, {"date": "2020-08-25", "close": 32.17, "volume": 990631.0}, {"date": "2020-08-26", "close": 31.27, "volume": 945331.0}, {"date": "2020-08-27", "close": 31.54, "volume": 563912.0}, {"date": "2020-08-28", "close": 31.79, "volume": 578761.0}, {"date": "2020-08-31", "close": 31.86, "volume": 1198653.0}, {"date": "2020-09-01", "close": 31.39, "volume": 667765.0}, {"date": "2020-09-02", "close": 32.33, "volume": 656305.0}, {"date": "2020-09-03", "close": 31.81, "volume": 761600.0}, {"date": "2020-09-04", "close": 31.54, "volume": 775540.0}, {"date": "2020-09-08", "close": 30.85, "volume": 1432305.0}, {"date": "2020-09-09", "close": 31.08, "volume": 1341709.0}, {"date": "2020-09-10", "close": 30.37, "volume": 1009414.0}, {"date": "2020-09-11", "close": 30.16, "volume": 1266434.0}, {"date": "2020-09-14", "close": 30.23, "volume": 1213734.0}, {"date": "2020-09-15", "close": 29.48, "volume": 1805752.0}, {"date": "2020-09-16", "close": 29.73, "volume": 1433220.0}, {"date": "2020-09-17", "close": 29.38, "volume": 1487197.0}, {"date": "2020-09-18", "close": 28.85, "volume": 2726681.0}, {"date": "2020-09-21", "close": 28.69, "volume": 1607810.0}, {"date": "2020-09-22", "close": 28.96, "volume": 1065299.0}, {"date": "2020-09-23", "close": 29.06, "volume": 2225827.0}, {"date": "2020-09-24", "close": 29.09, "volume": 1125366.0}, {"date": "2020-09-25", "close": 29.31, "volume": 794605.0}, {"date": "2020-09-28", "close": 29.66, "volume": 1136155.0}, {"date": "2020-09-29", "close": 29.67, "volume": 904433.0}, {"date": "2020-09-30", "close": 29.99, "volume": 1344748.0}, {"date": "2020-10-01", "close": 30.2, "volume": 1139728.0}, {"date": "2020-10-02", "close": 31.06, "volume": 911647.0}, {"date": "2020-10-05", "close": 32.03, "volume": 1661024.0}, {"date": "2020-10-06", "close": 32.38, "volume": 1603951.0}, {"date": "2020-10-07", "close": 32.04, "volume": 1004937.0}, {"date": "2020-10-08", "close": 32.74, "volume": 850724.0}, {"date": "2020-10-09", "close": 32.02, "volume": 821797.0}, {"date": "2020-10-12", "close": 32.11, "volume": 982503.0}, {"date": "2020-10-13", "close": 31.14, "volume": 965589.0}, {"date": "2020-10-14", "close": 30.92, "volume": 749263.0}, {"date": "2020-10-15", "close": 31.45, "volume": 646159.0}, {"date": "2020-10-16", "close": 31.56, "volume": 729431.0}, {"date": "2020-10-19", "close": 31.54, "volume": 976015.0}, {"date": "2020-10-20", "close": 32.21, "volume": 1317548.0}, {"date": "2020-10-21", "close": 31.64, "volume": 1466506.0}, {"date": "2020-10-22", "close": 32.49, "volume": 926078.0}, {"date": "2020-10-23", "close": 33.16, "volume": 932408.0}, {"date": "2020-10-26", "close": 32.92, "volume": 714514.0}, {"date": "2020-10-27", "close": 32.49, "volume": 1287679.0}, {"date": "2020-10-28", "close": 31.08, "volume": 1287313.0}, {"date": "2020-10-29", "close": 30.96, "volume": 1056879.0}, {"date": "2020-10-30", "close": 30.77, "volume": 1475239.0}, {"date": "2020-11-02", "close": 31.77, "volume": 1009564.0}, {"date": "2020-11-03", "close": 32.51, "volume": 807428.0}, {"date": "2020-11-04", "close": 32.24, "volume": 835072.0}, {"date": "2020-11-05", "close": 31.97, "volume": 1087295.0}, {"date": "2020-11-06", "close": 31.68, "volume": 746504.0}, {"date": "2020-11-09", "close": 32.66, "volume": 1254388.0}, {"date": "2020-11-10", "close": 34.22, "volume": 1240068.0}, {"date": "2020-11-11", "close": 33.95, "volume": 966233.0}, {"date": "2020-11-12", "close": 32.73, "volume": 927124.0}, {"date": "2020-11-13", "close": 33.96, "volume": 1160306.0}, {"date": "2020-11-16", "close": 34.7, "volume": 1254363.0}, {"date": "2020-11-17", "close": 34.21, "volume": 883927.0}, {"date": "2020-11-18", "close": 33.28, "volume": 1412948.0}, {"date": "2020-11-19", "close": 33.48, "volume": 1470381.0}, {"date": "2020-11-20", "close": 33.73, "volume": 1402414.0}, {"date": "2020-11-23", "close": 34.07, "volume": 995020.0}, {"date": "2020-11-24", "close": 34.76, "volume": 1124122.0}, {"date": "2020-11-25", "close": 34.64, "volume": 1470399.0}, {"date": "2020-11-27", "close": 33.65, "volume": 574896.0}, {"date": "2020-11-30", "close": 32.39, "volume": 3202392.0}, {"date": "2020-12-01", "close": 32.7, "volume": 1273645.0}, {"date": "2020-12-02", "close": 33.02, "volume": 1120544.0}, {"date": "2020-12-03", "close": 32.62, "volume": 836568.0}, {"date": "2020-12-04", "close": 32.88, "volume": 830511.0}, {"date": "2020-12-07", "close": 32.91, "volume": 952692.0}, {"date": "2020-12-08", "close": 32.54, "volume": 826890.0}, {"date": "2020-12-09", "close": 32.81, "volume": 1025916.0}, {"date": "2020-12-10", "close": 32.34, "volume": 605813.0}, {"date": "2020-12-11", "close": 32.16, "volume": 836600.0}, {"date": "2020-12-14", "close": 32.08, "volume": 881142.0}, {"date": "2020-12-15", "close": 32.33, "volume": 972442.0}, {"date": "2020-12-16", "close": 31.97, "volume": 1024845.0}, {"date": "2020-12-17", "close": 31.52, "volume": 1021567.0}, {"date": "2020-12-18", "close": 31.14, "volume": 2943599.0}, {"date": "2020-12-21", "close": 30.49, "volume": 1083607.0}, {"date": "2020-12-22", "close": 30.69, "volume": 1029121.0}, {"date": "2020-12-23", "close": 30.93, "volume": 1368371.0}, {"date": "2020-12-24", "close": 31.15, "volume": 361888.0}, {"date": "2020-12-28", "close": 31.39, "volume": 795513.0}, {"date": "2020-12-29", "close": 31.02, "volume": 652054.0}, {"date": "2020-12-30", "close": 31.55, "volume": 629650.0}, {"date": "2020-12-31", "close": 31.86, "volume": 787661.0}, {"date": "2021-01-04", "close": 31.94, "volume": 2180726.0}, {"date": "2021-01-05", "close": 31.96, "volume": 1663935.0}, {"date": "2021-01-06", "close": 32.92, "volume": 1183429.0}, {"date": "2021-01-07", "close": 32.2, "volume": 1761381.0}, {"date": "2021-01-08", "close": 32.07, "volume": 2200351.0}, {"date": "2021-01-11", "close": 31.63, "volume": 1215115.0}, {"date": "2021-01-12", "close": 31.16, "volume": 1742669.0}, {"date": "2021-01-13", "close": 31.15, "volume": 1795764.0}, {"date": "2021-01-14", "close": 30.72, "volume": 1049418.0}, {"date": "2021-01-15", "close": 31.3, "volume": 1671044.0}, {"date": "2021-01-19", "close": 31.09, "volume": 723139.0}, {"date": "2021-01-20", "close": 31.36, "volume": 1467103.0}, {"date": "2021-01-21", "close": 31.3, "volume": 1055906.0}, {"date": "2021-01-22", "close": 31.36, "volume": 1091394.0}, {"date": "2021-01-25", "close": 31.82, "volume": 1297129.0}, {"date": "2021-01-26", "close": 31.57, "volume": 1086079.0}, {"date": "2021-01-27", "close": 30.72, "volume": 1689565.0}, {"date": "2021-01-28", "close": 30.96, "volume": 997859.0}, {"date": "2021-01-29", "close": 30.52, "volume": 2352319.0}, {"date": "2021-02-01", "close": 30.81, "volume": 985521.0}, {"date": "2021-02-02", "close": 31.24, "volume": 1026650.0}, {"date": "2021-02-03", "close": 30.81, "volume": 926639.0}, {"date": "2021-02-04", "close": 31.38, "volume": 1147145.0}, {"date": "2021-02-05", "close": 31.43, "volume": 983916.0}, {"date": "2021-02-08", "close": 31.02, "volume": 800703.0}, {"date": "2021-02-09", "close": 30.93, "volume": 780559.0}, {"date": "2021-02-10", "close": 31.7, "volume": 1012287.0}, {"date": "2021-02-11", "close": 31.66, "volume": 807709.0}, {"date": "2021-02-12", "close": 31.54, "volume": 568652.0}, {"date": "2021-02-16", "close": 31.63, "volume": 642364.0}, {"date": "2021-02-17", "close": 31.76, "volume": 815771.0}, {"date": "2021-02-18", "close": 31.75, "volume": 991714.0}, {"date": "2021-02-19", "close": 31.92, "volume": 1107435.0}, {"date": "2021-02-22", "close": 31.1, "volume": 1096324.0}, {"date": "2021-02-23", "close": 31.4, "volume": 839552.0}, {"date": "2021-02-24", "close": 31.16, "volume": 1203364.0}, {"date": "2021-02-25", "close": 29.61, "volume": 3135481.0}, {"date": "2021-02-26", "close": 29.27, "volume": 2402829.0}, {"date": "2021-03-01", "close": 29.59, "volume": 1323788.0}, {"date": "2021-03-02", "close": 29.76, "volume": 1038633.0}, {"date": "2021-03-03", "close": 30.09, "volume": 2164182.0}, {"date": "2021-03-04", "close": 30.76, "volume": 1503203.0}, {"date": "2021-03-05", "close": 31.74, "volume": 1185200.0}, {"date": "2021-03-08", "close": 32.07, "volume": 1547992.0}, {"date": "2021-03-09", "close": 31.79, "volume": 2343127.0}, {"date": "2021-03-10", "close": 32.13, "volume": 1957447.0}, {"date": "2021-03-11", "close": 31.35, "volume": 1391749.0}, {"date": "2021-03-12", "close": 31.81, "volume": 1365891.0}, {"date": "2021-03-15", "close": 33.15, "volume": 2102030.0}, {"date": "2021-03-16", "close": 33.02, "volume": 1356567.0}, {"date": "2021-03-17", "close": 32.4, "volume": 1526378.0}, {"date": "2021-03-18", "close": 32.49, "volume": 1276790.0}, {"date": "2021-03-19", "close": 32.28, "volume": 3062115.0}, {"date": "2021-03-22", "close": 32.08, "volume": 1712372.0}, {"date": "2021-03-23", "close": 32.01, "volume": 1157134.0}, {"date": "2021-03-24", "close": 32.02, "volume": 1365336.0}, {"date": "2021-03-25", "close": 32.25, "volume": 1157451.0}, {"date": "2021-03-26", "close": 32.4, "volume": 833587.0}, {"date": "2021-03-29", "close": 32.78, "volume": 1217957.0}, {"date": "2021-03-30", "close": 32.45, "volume": 706119.0}, {"date": "2021-03-31", "close": 32.36, "volume": 1048439.0}, {"date": "2021-04-01", "close": 32.61, "volume": 807211.0}, {"date": "2021-04-05", "close": 32.83, "volume": 1030415.0}, {"date": "2021-04-06", "close": 32.7, "volume": 841687.0}, {"date": "2021-04-07", "close": 32.99, "volume": 888889.0}, {"date": "2021-04-08", "close": 32.66, "volume": 1159405.0}, {"date": "2021-04-09", "close": 32.2, "volume": 1206295.0}, {"date": "2021-04-12", "close": 32.39, "volume": 1080240.0}, {"date": "2021-04-13", "close": 32.63, "volume": 1133932.0}, {"date": "2021-04-14", "close": 32.86, "volume": 1055993.0}, {"date": "2021-04-15", "close": 33.4, "volume": 1248166.0}, {"date": "2021-04-16", "close": 33.47, "volume": 878961.0}, {"date": "2021-04-19", "close": 33.56, "volume": 1256615.0}, {"date": "2021-04-20", "close": 33.64, "volume": 1255599.0}, {"date": "2021-04-21", "close": 33.28, "volume": 1093536.0}, {"date": "2021-04-22", "close": 32.94, "volume": 867502.0}, {"date": "2021-04-23", "close": 32.95, "volume": 864882.0}, {"date": "2021-04-26", "close": 33.04, "volume": 897287.0}, {"date": "2021-04-27", "close": 32.63, "volume": 1150540.0}, {"date": "2021-04-28", "close": 33.2, "volume": 2335834.0}, {"date": "2021-04-29", "close": 33.72, "volume": 1953283.0}, {"date": "2021-04-30", "close": 33.56, "volume": 1478122.0}, {"date": "2021-05-03", "close": 33.49, "volume": 1324974.0}, {"date": "2021-05-04", "close": 33.41, "volume": 1319776.0}, {"date": "2021-05-05", "close": 33.42, "volume": 1662147.0}, {"date": "2021-05-06", "close": 34.02, "volume": 2376272.0}, {"date": "2021-05-07", "close": 33.93, "volume": 2866101.0}, {"date": "2021-05-10", "close": 34.08, "volume": 1893417.0}, {"date": "2021-05-11", "close": 33.42, "volume": 2002069.0}, {"date": "2021-05-12", "close": 32.93, "volume": 2478589.0}, {"date": "2021-05-13", "close": 33.84, "volume": 2302378.0}, {"date": "2021-05-14", "close": 34.4, "volume": 1909550.0}, {"date": "2021-05-17", "close": 33.79, "volume": 2025013.0}, {"date": "2021-05-18", "close": 33.53, "volume": 3320816.0}, {"date": "2021-05-19", "close": 33.58, "volume": 2683070.0}, {"date": "2021-05-20", "close": 33.58, "volume": 2008193.0}, {"date": "2021-05-21", "close": 33.7, "volume": 1914845.0}, {"date": "2021-05-24", "close": 33.91, "volume": 2418998.0}, {"date": "2021-05-25", "close": 33.73, "volume": 3116623.0}, {"date": "2021-05-26", "close": 34.36, "volume": 3411086.0}, {"date": "2021-05-27", "close": 34.57, "volume": 19981790.0}, {"date": "2021-05-28", "close": 34.5, "volume": 2530720.0}, {"date": "2021-06-01", "close": 34.25, "volume": 1984980.0}, {"date": "2021-06-02", "close": 34.04, "volume": 2213145.0}, {"date": "2021-06-03", "close": 34.24, "volume": 2238853.0}, {"date": "2021-06-04", "close": 34.33, "volume": 1477336.0}, {"date": "2021-06-07", "close": 34.23, "volume": 1671854.0}, {"date": "2021-06-08", "close": 34.04, "volume": 1442448.0}, {"date": "2021-06-09", "close": 34.48, "volume": 1118058.0}, {"date": "2021-06-10", "close": 34.89, "volume": 1229001.0}, {"date": "2021-06-11", "close": 35.45, "volume": 2041606.0}, {"date": "2021-06-14", "close": 35.26, "volume": 1432395.0}, {"date": "2021-06-15", "close": 35.19, "volume": 1257291.0}, {"date": "2021-06-16", "close": 34.78, "volume": 1910513.0}, {"date": "2021-06-17", "close": 34.52, "volume": 2138861.0}, {"date": "2021-06-18", "close": 33.43, "volume": 2449253.0}, {"date": "2021-06-21", "close": 34.32, "volume": 2336376.0}, {"date": "2021-06-22", "close": 34.03, "volume": 1612379.0}, {"date": "2021-06-23", "close": 33.83, "volume": 1890482.0}, {"date": "2021-06-24", "close": 33.77, "volume": 1275113.0}, {"date": "2021-06-25", "close": 34.38, "volume": 2170510.0}, {"date": "2021-06-28", "close": 34.17, "volume": 921271.0}, {"date": "2021-06-29", "close": 33.68, "volume": 958315.0}, {"date": "2021-06-30", "close": 33.65, "volume": 1072478.0}, {"date": "2021-07-01", "close": 33.98, "volume": 1215141.0}, {"date": "2021-07-02", "close": 34.23, "volume": 1127976.0}, {"date": "2021-07-06", "close": 33.97, "volume": 1540994.0}, {"date": "2021-07-07", "close": 34.1, "volume": 1657334.0}, {"date": "2021-07-08", "close": 33.97, "volume": 1533891.0}, {"date": "2021-07-09", "close": 33.93, "volume": 1596548.0}, {"date": "2021-07-12", "close": 33.95, "volume": 722063.0}, {"date": "2021-07-13", "close": 33.3, "volume": 1021306.0}, {"date": "2021-07-14", "close": 33.47, "volume": 1097246.0}, {"date": "2021-07-15", "close": 34.0, "volume": 1297547.0}, {"date": "2021-07-16", "close": 34.23, "volume": 997149.0}, {"date": "2021-07-19", "close": 33.32, "volume": 1547642.0}, {"date": "2021-07-20", "close": 33.89, "volume": 1378008.0}, {"date": "2021-07-21", "close": 33.45, "volume": 1217832.0}, {"date": "2021-07-22", "close": 33.21, "volume": 805539.0}, {"date": "2021-07-23", "close": 33.63, "volume": 1306373.0}, {"date": "2021-07-26", "close": 33.73, "volume": 917533.0}, {"date": "2021-07-27", "close": 34.22, "volume": 934292.0}, {"date": "2021-07-28", "close": 33.96, "volume": 1028948.0}, {"date": "2021-07-29", "close": 34.04, "volume": 1187793.0}, {"date": "2021-07-30", "close": 33.75, "volume": 1422149.0}, {"date": "2021-08-02", "close": 34.06, "volume": 1227433.0}, {"date": "2021-08-03", "close": 34.34, "volume": 1526688.0}, {"date": "2021-08-04", "close": 34.1, "volume": 1004244.0}, {"date": "2021-08-05", "close": 34.47, "volume": 1062327.0}, {"date": "2021-08-06", "close": 35.04, "volume": 1334749.0}, {"date": "2021-08-09", "close": 35.21, "volume": 1102263.0}, {"date": "2021-08-10", "close": 35.22, "volume": 794553.0}, {"date": "2021-08-11", "close": 35.64, "volume": 1092280.0}, {"date": "2021-08-12", "close": 36.07, "volume": 1232685.0}, {"date": "2021-08-13", "close": 36.29, "volume": 655031.0}, {"date": "2021-08-16", "close": 35.9, "volume": 940621.0}, {"date": "2021-08-17", "close": 35.95, "volume": 557244.0}, {"date": "2021-08-18", "close": 35.66, "volume": 554827.0}, {"date": "2021-08-19", "close": 35.39, "volume": 907700.0}, {"date": "2021-08-20", "close": 35.88, "volume": 1046647.0}, {"date": "2021-08-23", "close": 35.51, "volume": 664600.0}, {"date": "2021-08-24", "close": 35.44, "volume": 673488.0}, {"date": "2021-08-25", "close": 35.69, "volume": 1025806.0}, {"date": "2021-08-26", "close": 35.5, "volume": 773882.0}, {"date": "2021-08-27", "close": 35.57, "volume": 675110.0}, {"date": "2021-08-30", "close": 35.49, "volume": 735333.0}, {"date": "2021-08-31", "close": 35.41, "volume": 1117698.0}, {"date": "2021-09-01", "close": 35.73, "volume": 1070226.0}, {"date": "2021-09-02", "close": 35.96, "volume": 786293.0}, {"date": "2021-09-03", "close": 35.67, "volume": 834104.0}, {"date": "2021-09-07", "close": 35.23, "volume": 859165.0}, {"date": "2021-09-08", "close": 35.71, "volume": 732096.0}, {"date": "2021-09-09", "close": 35.5, "volume": 708274.0}, {"date": "2021-09-10", "close": 35.09, "volume": 757992.0}, {"date": "2021-09-13", "close": 35.15, "volume": 761255.0}, {"date": "2021-09-14", "close": 34.67, "volume": 1102096.0}, {"date": "2021-09-15", "close": 34.72, "volume": 1397473.0}, {"date": "2021-09-16", "close": 34.09, "volume": 1304829.0}, {"date": "2021-09-17", "close": 33.74, "volume": 2968265.0}, {"date": "2021-09-20", "close": 33.56, "volume": 1064269.0}, {"date": "2021-09-21", "close": 33.24, "volume": 895931.0}, {"date": "2021-09-22", "close": 33.55, "volume": 1551694.0}, {"date": "2021-09-23", "close": 33.71, "volume": 1773177.0}, {"date": "2021-09-24", "close": 33.67, "volume": 998606.0}, {"date": "2021-09-27", "close": 33.41, "volume": 863334.0}, {"date": "2021-09-28", "close": 32.94, "volume": 926381.0}, {"date": "2021-09-29", "close": 33.53, "volume": 1400131.0}, {"date": "2021-09-30", "close": 32.96, "volume": 1718005.0}, {"date": "2021-10-01", "close": 33.0, "volume": 1127068.0}, {"date": "2021-10-04", "close": 33.64, "volume": 1034627.0}, {"date": "2021-10-05", "close": 33.4, "volume": 1008753.0}, {"date": "2021-10-06", "close": 33.68, "volume": 999101.0}, {"date": "2021-10-07", "close": 33.59, "volume": 893958.0}, {"date": "2021-10-08", "close": 33.06, "volume": 524852.0}, {"date": "2021-10-11", "close": 32.76, "volume": 1006156.0}, {"date": "2021-10-12", "close": 32.69, "volume": 808053.0}, {"date": "2021-10-13", "close": 33.04, "volume": 1033936.0}, {"date": "2021-10-14", "close": 33.75, "volume": 1020678.0}, {"date": "2021-10-15", "close": 33.75, "volume": 1752759.0}, {"date": "2021-10-18", "close": 33.39, "volume": 1026059.0}, {"date": "2021-10-19", "close": 33.6, "volume": 607455.0}, {"date": "2021-10-20", "close": 34.03, "volume": 489614.0}, {"date": "2021-10-21", "close": 33.8, "volume": 769593.0}, {"date": "2021-10-22", "close": 34.22, "volume": 696608.0}, {"date": "2021-10-25", "close": 34.25, "volume": 642794.0}, {"date": "2021-10-26", "close": 34.26, "volume": 684902.0}, {"date": "2021-10-27", "close": 34.05, "volume": 784784.0}, {"date": "2021-10-28", "close": 34.07, "volume": 574759.0}, {"date": "2021-10-29", "close": 34.07, "volume": 1541725.0}, {"date": "2021-11-01", "close": 34.67, "volume": 1129269.0}, {"date": "2021-11-02", "close": 34.48, "volume": 760954.0}, {"date": "2021-11-03", "close": 34.59, "volume": 757285.0}, {"date": "2021-11-04", "close": 34.16, "volume": 917663.0}, {"date": "2021-11-05", "close": 34.6, "volume": 741209.0}, {"date": "2021-11-08", "close": 34.0, "volume": 814672.0}, {"date": "2021-11-09", "close": 34.11, "volume": 740698.0}, {"date": "2021-11-10", "close": 34.31, "volume": 402114.0}, {"date": "2021-11-11", "close": 34.38, "volume": 706336.0}, {"date": "2021-11-12", "close": 34.44, "volume": 784664.0}, {"date": "2021-11-15", "close": 34.95, "volume": 665079.0}, {"date": "2021-11-16", "close": 34.81, "volume": 964839.0}, {"date": "2021-11-17", "close": 34.84, "volume": 685051.0}, {"date": "2021-11-18", "close": 34.64, "volume": 671576.0}, {"date": "2021-11-19", "close": 35.11, "volume": 991760.0}, {"date": "2021-11-22", "close": 35.43, "volume": 653398.0}, {"date": "2021-11-23", "close": 35.45, "volume": 563984.0}, {"date": "2021-11-24", "close": 35.4, "volume": 593606.0}, {"date": "2021-11-26", "close": 34.56, "volume": 543867.0}, {"date": "2021-11-29", "close": 35.1, "volume": 1051692.0}, {"date": "2021-11-30", "close": 34.32, "volume": 1800302.0}, {"date": "2021-12-01", "close": 34.52, "volume": 1302844.0}, {"date": "2021-12-02", "close": 35.19, "volume": 1050709.0}, {"date": "2021-12-03", "close": 35.94, "volume": 1283472.0}, {"date": "2021-12-06", "close": 36.65, "volume": 1710047.0}, {"date": "2021-12-07", "close": 36.05, "volume": 1882019.0}, {"date": "2021-12-08", "close": 36.07, "volume": 1699105.0}, {"date": "2021-12-09", "close": 35.83, "volume": 852757.0}, {"date": "2021-12-10", "close": 35.93, "volume": 940896.0}, {"date": "2021-12-13", "close": 36.33, "volume": 1090904.0}, {"date": "2021-12-14", "close": 36.31, "volume": 1092446.0}, {"date": "2021-12-15", "close": 37.04, "volume": 1264068.0}, {"date": "2021-12-16", "close": 37.04, "volume": 1660315.0}, {"date": "2021-12-17", "close": 36.86, "volume": 3090238.0}, {"date": "2021-12-20", "close": 36.91, "volume": 1130281.0}, {"date": "2021-12-21", "close": 36.98, "volume": 976775.0}, {"date": "2021-12-22", "close": 37.2, "volume": 807481.0}, {"date": "2021-12-23", "close": 37.21, "volume": 1333798.0}, {"date": "2021-12-27", "close": 37.51, "volume": 602972.0}, {"date": "2021-12-28", "close": 37.83, "volume": 426114.0}, {"date": "2021-12-29", "close": 38.12, "volume": 674744.0}, {"date": "2021-12-30", "close": 38.25, "volume": 612147.0}, {"date": "2021-12-31", "close": 38.38, "volume": 642886.0}, {"date": "2022-01-03", "close": 37.98, "volume": 1135499.0}, {"date": "2022-01-04", "close": 37.88, "volume": 893233.0}, {"date": "2022-01-05", "close": 37.77, "volume": 1124340.0}, {"date": "2022-01-06", "close": 37.74, "volume": 1160000.0}, {"date": "2022-01-07", "close": 37.53, "volume": 1588871.0}, {"date": "2022-01-10", "close": 37.54, "volume": 1069844.0}, {"date": "2022-01-11", "close": 37.26, "volume": 872604.0}, {"date": "2022-01-12", "close": 37.27, "volume": 1211964.0}, {"date": "2022-01-13", "close": 37.57, "volume": 961740.0}, {"date": "2022-01-14", "close": 38.0, "volume": 1317914.0}, {"date": "2022-01-18", "close": 37.73, "volume": 1241826.0}, {"date": "2022-01-19", "close": 37.76, "volume": 918147.0}, {"date": "2022-01-20", "close": 37.44, "volume": 1136278.0}, {"date": "2022-01-21", "close": 37.31, "volume": 1026796.0}, {"date": "2022-01-24", "close": 37.1, "volume": 1551166.0}, {"date": "2022-01-25", "close": 37.03, "volume": 1576260.0}, {"date": "2022-01-26", "close": 37.15, "volume": 1398732.0}, {"date": "2022-01-27", "close": 37.29, "volume": 1434367.0}, {"date": "2022-01-28", "close": 37.84, "volume": 2097394.0}, {"date": "2022-01-31", "close": 37.92, "volume": 1653404.0}, {"date": "2022-02-01", "close": 37.72, "volume": 1412793.0}, {"date": "2022-02-02", "close": 38.1, "volume": 1149961.0}, {"date": "2022-02-03", "close": 38.29, "volume": 1237736.0}, {"date": "2022-02-04", "close": 37.75, "volume": 843089.0}, {"date": "2022-02-07", "close": 37.69, "volume": 933863.0}, {"date": "2022-02-08", "close": 37.78, "volume": 700881.0}, {"date": "2022-02-09", "close": 37.82, "volume": 758020.0}, {"date": "2022-02-10", "close": 36.91, "volume": 974072.0}, {"date": "2022-02-11", "close": 36.73, "volume": 1084462.0}, {"date": "2022-02-14", "close": 36.37, "volume": 1010703.0}, {"date": "2022-02-15", "close": 35.8, "volume": 1690761.0}, {"date": "2022-02-16", "close": 35.78, "volume": 1399074.0}, {"date": "2022-02-17", "close": 35.96, "volume": 1345021.0}, {"date": "2022-02-18", "close": 35.75, "volume": 1234190.0}, {"date": "2022-02-22", "close": 35.94, "volume": 1088797.0}, {"date": "2022-02-23", "close": 35.43, "volume": 1338883.0}, {"date": "2022-02-24", "close": 36.29, "volume": 2202230.0}, {"date": "2022-02-25", "close": 37.18, "volume": 1685615.0}, {"date": "2022-02-28", "close": 37.55, "volume": 2125723.0}, {"date": "2022-03-01", "close": 37.51, "volume": 1808934.0}, {"date": "2022-03-02", "close": 38.19, "volume": 1478941.0}, {"date": "2022-03-03", "close": 39.16, "volume": 1470683.0}, {"date": "2022-03-04", "close": 39.81, "volume": 1472489.0}, {"date": "2022-03-07", "close": 39.33, "volume": 1957321.0}, {"date": "2022-03-08", "close": 38.86, "volume": 1802313.0}, {"date": "2022-03-09", "close": 38.79, "volume": 1228521.0}, {"date": "2022-03-10", "close": 38.87, "volume": 1065891.0}, {"date": "2022-03-11", "close": 38.69, "volume": 782323.0}, {"date": "2022-03-14", "close": 38.52, "volume": 876085.0}, {"date": "2022-03-15", "close": 38.7, "volume": 804757.0}, {"date": "2022-03-16", "close": 38.76, "volume": 1049953.0}, {"date": "2022-03-17", "close": 38.49, "volume": 1435015.0}, {"date": "2022-03-18", "close": 38.41, "volume": 2920882.0}, {"date": "2022-03-21", "close": 38.92, "volume": 1020434.0}, {"date": "2022-03-22", "close": 38.88, "volume": 1435794.0}, {"date": "2022-03-23", "close": 38.75, "volume": 1397327.0}, {"date": "2022-03-24", "close": 39.0, "volume": 875260.0}, {"date": "2022-03-25", "close": 39.9, "volume": 1220506.0}, {"date": "2022-03-28", "close": 39.84, "volume": 1019657.0}, {"date": "2022-03-29", "close": 40.48, "volume": 1513893.0}, {"date": "2022-03-30", "close": 40.45, "volume": 1536344.0}, {"date": "2022-03-31", "close": 40.78, "volume": 1891870.0}, {"date": "2022-04-01", "close": 41.28, "volume": 1808219.0}, {"date": "2022-04-04", "close": 41.02, "volume": 1195393.0}, {"date": "2022-04-05", "close": 41.29, "volume": 986084.0}, {"date": "2022-04-06", "close": 42.22, "volume": 1324884.0}, {"date": "2022-04-07", "close": 41.93, "volume": 1427306.0}, {"date": "2022-04-08", "close": 41.42, "volume": 1776352.0}, {"date": "2022-04-11", "close": 41.29, "volume": 1298083.0}, {"date": "2022-04-12", "close": 41.52, "volume": 1303540.0}, {"date": "2022-04-13", "close": 41.58, "volume": 1146532.0}, {"date": "2022-04-14", "close": 41.63, "volume": 858739.0}, {"date": "2022-04-18", "close": 41.71, "volume": 891940.0}, {"date": "2022-04-19", "close": 41.71, "volume": 884585.0}, {"date": "2022-04-20", "close": 42.33, "volume": 736582.0}, {"date": "2022-04-21", "close": 42.28, "volume": 908024.0}, {"date": "2022-04-22", "close": 41.6, "volume": 769608.0}, {"date": "2022-04-25", "close": 41.07, "volume": 1182957.0}, {"date": "2022-04-26", "close": 40.52, "volume": 1022099.0}, {"date": "2022-04-27", "close": 40.5, "volume": 1248724.0}, {"date": "2022-04-28", "close": 40.1, "volume": 1600244.0}, {"date": "2022-04-29", "close": 38.68, "volume": 2466012.0}, {"date": "2022-05-02", "close": 38.48, "volume": 1692983.0}, {"date": "2022-05-03", "close": 38.7, "volume": 1276373.0}, {"date": "2022-05-04", "close": 39.68, "volume": 1050607.0}, {"date": "2022-05-05", "close": 39.34, "volume": 1050216.0}, {"date": "2022-05-06", "close": 39.33, "volume": 1556353.0}, {"date": "2022-05-09", "close": 39.2, "volume": 1471117.0}, {"date": "2022-05-10", "close": 38.74, "volume": 1138397.0}, {"date": "2022-05-11", "close": 39.13, "volume": 1317911.0}, {"date": "2022-05-12", "close": 38.89, "volume": 1219044.0}, {"date": "2022-05-13", "close": 39.28, "volume": 797764.0}, {"date": "2022-05-16", "close": 39.42, "volume": 727987.0}, {"date": "2022-05-17", "close": 40.14, "volume": 916096.0}, {"date": "2022-05-18", "close": 39.92, "volume": 1290275.0}, {"date": "2022-05-19", "close": 39.79, "volume": 1477816.0}, {"date": "2022-05-20", "close": 39.87, "volume": 1426585.0}, {"date": "2022-05-23", "close": 40.2, "volume": 1117071.0}, {"date": "2022-05-24", "close": 40.63, "volume": 1231907.0}, {"date": "2022-05-25", "close": 40.92, "volume": 1423984.0}, {"date": "2022-05-26", "close": 41.01, "volume": 1079878.0}, {"date": "2022-05-27", "close": 41.48, "volume": 984554.0}, {"date": "2022-05-31", "close": 41.3, "volume": 1302598.0}, {"date": "2022-06-01", "close": 41.03, "volume": 1240723.0}, {"date": "2022-06-02", "close": 41.11, "volume": 934917.0}, {"date": "2022-06-03", "close": 41.0, "volume": 734990.0}, {"date": "2022-06-06", "close": 41.14, "volume": 1105734.0}, {"date": "2022-06-07", "close": 41.25, "volume": 1009571.0}, {"date": "2022-06-08", "close": 40.47, "volume": 858298.0}, {"date": "2022-06-09", "close": 39.37, "volume": 1276311.0}, {"date": "2022-06-10", "close": 39.21, "volume": 1417610.0}, {"date": "2022-06-13", "close": 37.04, "volume": 1305711.0}, {"date": "2022-06-14", "close": 36.17, "volume": 1952506.0}, {"date": "2022-06-15", "close": 36.24, "volume": 1488717.0}, {"date": "2022-06-16", "close": 35.2, "volume": 1511207.0}, {"date": "2022-06-17", "close": 35.01, "volume": 2301101.0}, {"date": "2022-06-21", "close": 35.27, "volume": 1221277.0}, {"date": "2022-06-22", "close": 35.93, "volume": 1807177.0}, {"date": "2022-06-23", "close": 36.8, "volume": 2412034.0}, {"date": "2022-06-24", "close": 37.61, "volume": 1983984.0}, {"date": "2022-06-27", "close": 38.19, "volume": 1066901.0}, {"date": "2022-06-28", "close": 38.2, "volume": 912700.0}, {"date": "2022-06-29", "close": 38.15, "volume": 1018097.0}, {"date": "2022-06-30", "close": 38.56, "volume": 1169202.0}, {"date": "2022-07-01", "close": 40.04, "volume": 1147475.0}, {"date": "2022-07-05", "close": 38.74, "volume": 1569287.0}, {"date": "2022-07-06", "close": 38.82, "volume": 1290433.0}, {"date": "2022-07-07", "close": 38.49, "volume": 1749116.0}, {"date": "2022-07-08", "close": 38.0, "volume": 1048174.0}, {"date": "2022-07-11", "close": 38.54, "volume": 991399.0}, {"date": "2022-07-12", "close": 38.6, "volume": 819036.0}, {"date": "2022-07-13", "close": 38.55, "volume": 1061302.0}, {"date": "2022-07-14", "close": 38.89, "volume": 784304.0}, {"date": "2022-07-15", "close": 39.25, "volume": 1011579.0}, {"date": "2022-07-18", "close": 39.08, "volume": 1173529.0}, {"date": "2022-07-19", "close": 39.41, "volume": 1222693.0}, {"date": "2022-07-20", "close": 38.31, "volume": 1324064.0}, {"date": "2022-07-21", "close": 38.3, "volume": 1127568.0}, {"date": "2022-07-22", "close": 38.56, "volume": 976484.0}, {"date": "2022-07-25", "close": 38.94, "volume": 693469.0}, {"date": "2022-07-26", "close": 39.42, "volume": 880346.0}, {"date": "2022-07-27", "close": 39.48, "volume": 1067791.0}, {"date": "2022-07-28", "close": 40.54, "volume": 831751.0}, {"date": "2022-07-29", "close": 41.08, "volume": 1605229.0}, {"date": "2022-08-01", "close": 40.99, "volume": 853515.0}, {"date": "2022-08-02", "close": 40.49, "volume": 818824.0}, {"date": "2022-08-03", "close": 40.67, "volume": 999149.0}, {"date": "2022-08-04", "close": 40.13, "volume": 987159.0}, {"date": "2022-08-05", "close": 40.25, "volume": 1230607.0}, {"date": "2022-08-08", "close": 40.47, "volume": 858884.0}, {"date": "2022-08-09", "close": 41.02, "volume": 1205695.0}, {"date": "2022-08-10", "close": 41.08, "volume": 1569324.0}, {"date": "2022-08-11", "close": 41.1, "volume": 1279161.0}, {"date": "2022-08-12", "close": 41.96, "volume": 952794.0}, {"date": "2022-08-15", "close": 42.66, "volume": 1100646.0}, {"date": "2022-08-16", "close": 42.61, "volume": 1041203.0}, {"date": "2022-08-17", "close": 42.45, "volume": 865657.0}, {"date": "2022-08-18", "close": 42.72, "volume": 784584.0}, {"date": "2022-08-19", "close": 42.78, "volume": 765597.0}, {"date": "2022-08-22", "close": 42.2, "volume": 926437.0}, {"date": "2022-08-23", "close": 41.97, "volume": 615114.0}, {"date": "2022-08-24", "close": 41.84, "volume": 1235301.0}, {"date": "2022-08-25", "close": 42.11, "volume": 1062623.0}, {"date": "2022-08-26", "close": 41.5, "volume": 751207.0}, {"date": "2022-08-29", "close": 41.57, "volume": 578073.0}, {"date": "2022-08-30", "close": 40.76, "volume": 863088.0}, {"date": "2022-08-31", "close": 40.54, "volume": 958649.0}, {"date": "2022-09-01", "close": 41.01, "volume": 689214.0}, {"date": "2022-09-02", "close": 40.66, "volume": 711633.0}, {"date": "2022-09-06", "close": 40.43, "volume": 923505.0}, {"date": "2022-09-07", "close": 41.53, "volume": 1059348.0}, {"date": "2022-09-08", "close": 41.49, "volume": 1136274.0}, {"date": "2022-09-09", "close": 41.85, "volume": 1083968.0}, {"date": "2022-09-12", "close": 42.07, "volume": 849018.0}, {"date": "2022-09-13", "close": 41.16, "volume": 802902.0}, {"date": "2022-09-14", "close": 41.77, "volume": 1036305.0}, {"date": "2022-09-15", "close": 40.9, "volume": 1235826.0}, {"date": "2022-09-16", "close": 40.91, "volume": 2254699.0}, {"date": "2022-09-19", "close": 41.5, "volume": 1069277.0}, {"date": "2022-09-20", "close": 41.02, "volume": 909519.0}, {"date": "2022-09-21", "close": 40.65, "volume": 762694.0}, {"date": "2022-09-22", "close": 40.62, "volume": 803308.0}, {"date": "2022-09-23", "close": 39.92, "volume": 1126036.0}, {"date": "2022-09-26", "close": 38.96, "volume": 1015011.0}, {"date": "2022-09-27", "close": 38.15, "volume": 1133915.0}, {"date": "2022-09-28", "close": 38.83, "volume": 1264410.0}, {"date": "2022-09-29", "close": 37.42, "volume": 1775242.0}, {"date": "2022-09-30", "close": 36.46, "volume": 1759794.0}, {"date": "2022-10-03", "close": 37.38, "volume": 1386482.0}, {"date": "2022-10-04", "close": 38.37, "volume": 1162613.0}, {"date": "2022-10-05", "close": 37.47, "volume": 1072159.0}, {"date": "2022-10-06", "close": 35.91, "volume": 1331066.0}, {"date": "2022-10-07", "close": 34.44, "volume": 1652467.0}, {"date": "2022-10-10", "close": 34.83, "volume": 1406455.0}, {"date": "2022-10-11", "close": 34.73, "volume": 1719308.0}, {"date": "2022-10-12", "close": 33.98, "volume": 1109979.0}, {"date": "2022-10-13", "close": 34.5, "volume": 1564222.0}, {"date": "2022-10-14", "close": 33.76, "volume": 1308653.0}, {"date": "2022-10-17", "close": 34.59, "volume": 1175126.0}, {"date": "2022-10-18", "close": 35.13, "volume": 1401846.0}, {"date": "2022-10-19", "close": 34.82, "volume": 1030715.0}, {"date": "2022-10-20", "close": 34.36, "volume": 987225.0}, {"date": "2022-10-21", "close": 34.97, "volume": 950806.0}, {"date": "2022-10-24", "close": 35.03, "volume": 1280719.0}, {"date": "2022-10-25", "close": 35.96, "volume": 1030183.0}, {"date": "2022-10-26", "close": 35.95, "volume": 1358667.0}, {"date": "2022-10-27", "close": 36.0, "volume": 1018655.0}, {"date": "2022-10-28", "close": 36.91, "volume": 979631.0}, {"date": "2022-10-31", "close": 36.63, "volume": 977873.0}, {"date": "2022-11-01", "close": 36.92, "volume": 1106245.0}, {"date": "2022-11-02", "close": 36.42, "volume": 1138237.0}, {"date": "2022-11-03", "close": 37.07, "volume": 1984636.0}, {"date": "2022-11-04", "close": 37.54, "volume": 1572579.0}, {"date": "2022-11-07", "close": 36.71, "volume": 2190914.0}, {"date": "2022-11-08", "close": 37.25, "volume": 1060964.0}, {"date": "2022-11-09", "close": 37.11, "volume": 1328098.0}, {"date": "2022-11-10", "close": 38.56, "volume": 1165587.0}, {"date": "2022-11-11", "close": 38.4, "volume": 1135379.0}, {"date": "2022-11-14", "close": 38.12, "volume": 975456.0}, {"date": "2022-11-15", "close": 38.26, "volume": 1211306.0}, {"date": "2022-11-16", "close": 38.77, "volume": 1150457.0}, {"date": "2022-11-17", "close": 38.42, "volume": 1059111.0}, {"date": "2022-11-18", "close": 39.24, "volume": 869613.0}, {"date": "2022-11-21", "close": 39.07, "volume": 1369374.0}, {"date": "2022-11-22", "close": 39.55, "volume": 1182533.0}, {"date": "2022-11-23", "close": 39.69, "volume": 1103612.0}, {"date": "2022-11-25", "close": 39.98, "volume": 387744.0}, {"date": "2022-11-28", "close": 39.75, "volume": 735394.0}, {"date": "2022-11-29", "close": 39.7, "volume": 848107.0}, {"date": "2022-11-30", "close": 40.46, "volume": 1639673.0}, {"date": "2022-12-01", "close": 39.86, "volume": 1074112.0}, {"date": "2022-12-02", "close": 39.64, "volume": 1080656.0}, {"date": "2022-12-05", "close": 39.5, "volume": 913749.0}, {"date": "2022-12-06", "close": 39.9, "volume": 1259414.0}, {"date": "2022-12-07", "close": 39.49, "volume": 1429859.0}, {"date": "2022-12-08", "close": 40.03, "volume": 1500418.0}, {"date": "2022-12-09", "close": 39.95, "volume": 766883.0}, {"date": "2022-12-12", "close": 40.21, "volume": 1303558.0}, {"date": "2022-12-13", "close": 40.12, "volume": 1769542.0}, {"date": "2022-12-14", "close": 40.53, "volume": 1142687.0}, {"date": "2022-12-15", "close": 39.98, "volume": 757128.0}, {"date": "2022-12-16", "close": 39.5, "volume": 3544641.0}, {"date": "2022-12-19", "close": 39.1, "volume": 840254.0}, {"date": "2022-12-20", "close": 39.02, "volume": 768514.0}, {"date": "2022-12-21", "close": 39.89, "volume": 1270350.0}, {"date": "2022-12-22", "close": 39.57, "volume": 629180.0}, {"date": "2022-12-23", "close": 40.02, "volume": 537466.0}, {"date": "2022-12-27", "close": 40.28, "volume": 590089.0}, {"date": "2022-12-28", "close": 39.89, "volume": 608677.0}, {"date": "2022-12-29", "close": 40.22, "volume": 627269.0}, {"date": "2022-12-30", "close": 39.55, "volume": 826146.0}, {"date": "2023-01-03", "close": 39.51, "volume": 907306.0}, {"date": "2023-01-04", "close": 39.56, "volume": 1165260.0}, {"date": "2023-01-05", "close": 38.72, "volume": 960660.0}, {"date": "2023-01-06", "close": 39.16, "volume": 1071250.0}, {"date": "2023-01-09", "close": 39.85, "volume": 1663673.0}, {"date": "2023-01-10", "close": 39.73, "volume": 628429.0}, {"date": "2023-01-11", "close": 40.17, "volume": 764795.0}, {"date": "2023-01-12", "close": 40.22, "volume": 710773.0}, {"date": "2023-01-13", "close": 39.94, "volume": 570320.0}, {"date": "2023-01-17", "close": 39.54, "volume": 704735.0}, {"date": "2023-01-18", "close": 38.75, "volume": 892177.0}, {"date": "2023-01-19", "close": 37.98, "volume": 1151614.0}, {"date": "2023-01-20", "close": 38.36, "volume": 872629.0}, {"date": "2023-01-23", "close": 38.37, "volume": 924571.0}, {"date": "2023-01-24", "close": 38.92, "volume": 964200.0}, {"date": "2023-01-25", "close": 39.03, "volume": 952990.0}, {"date": "2023-01-26", "close": 39.23, "volume": 848154.0}, {"date": "2023-01-27", "close": 39.23, "volume": 970280.0}, {"date": "2023-01-30", "close": 39.03, "volume": 978786.0}, {"date": "2023-01-31", "close": 39.32, "volume": 1892200.0}, {"date": "2023-02-01", "close": 39.83, "volume": 1184319.0}, {"date": "2023-02-02", "close": 39.83, "volume": 1273819.0}, {"date": "2023-02-03", "close": 38.8, "volume": 1039238.0}, {"date": "2023-02-06", "close": 38.96, "volume": 768754.0}, {"date": "2023-02-07", "close": 39.12, "volume": 851572.0}, {"date": "2023-02-08", "close": 38.37, "volume": 720380.0}, {"date": "2023-02-09", "close": 37.88, "volume": 1045426.0}, {"date": "2023-02-10", "close": 38.48, "volume": 694566.0}, {"date": "2023-02-13", "close": 38.82, "volume": 552343.0}, {"date": "2023-02-14", "close": 38.36, "volume": 632384.0}, {"date": "2023-02-15", "close": 38.35, "volume": 1084758.0}, {"date": "2023-02-16", "close": 38.02, "volume": 1464005.0}, {"date": "2023-02-17", "close": 38.41, "volume": 934170.0}, {"date": "2023-02-21", "close": 37.75, "volume": 782133.0}, {"date": "2023-02-22", "close": 37.69, "volume": 921704.0}, {"date": "2023-02-23", "close": 37.27, "volume": 2804701.0}, {"date": "2023-02-24", "close": 37.03, "volume": 1996592.0}, {"date": "2023-02-27", "close": 36.57, "volume": 951020.0}, {"date": "2023-02-28", "close": 35.72, "volume": 3041258.0}, {"date": "2023-03-01", "close": 35.14, "volume": 2139065.0}, {"date": "2023-03-02", "close": 35.61, "volume": 1023094.0}, {"date": "2023-03-03", "close": 35.8, "volume": 1222184.0}, {"date": "2023-03-06", "close": 35.84, "volume": 977135.0}, {"date": "2023-03-07", "close": 35.3, "volume": 821449.0}, {"date": "2023-03-08", "close": 35.68, "volume": 789201.0}, {"date": "2023-03-09", "close": 35.07, "volume": 817529.0}, {"date": "2023-03-10", "close": 34.4, "volume": 708702.0}, {"date": "2023-03-13", "close": 34.63, "volume": 1400918.0}, {"date": "2023-03-14", "close": 35.33, "volume": 1267099.0}, {"date": "2023-03-15", "close": 35.7, "volume": 1143731.0}, {"date": "2023-03-16", "close": 36.12, "volume": 1124098.0}, {"date": "2023-03-17", "close": 35.68, "volume": 2697185.0}, {"date": "2023-03-20", "close": 36.53, "volume": 1505178.0}, {"date": "2023-03-21", "close": 36.03, "volume": 1674413.0}, {"date": "2023-03-22", "close": 35.14, "volume": 1449136.0}, {"date": "2023-03-23", "close": 34.46, "volume": 1390028.0}, {"date": "2023-03-24", "close": 35.67, "volume": 838168.0}, {"date": "2023-03-27", "close": 35.81, "volume": 953040.0}, {"date": "2023-03-28", "close": 36.2, "volume": 1170190.0}, {"date": "2023-03-29", "close": 36.99, "volume": 1272544.0}, {"date": "2023-03-30", "close": 37.23, "volume": 1186055.0}, {"date": "2023-03-31", "close": 37.66, "volume": 1089068.0}, {"date": "2023-04-03", "close": 37.23, "volume": 1387659.0}, {"date": "2023-04-04", "close": 37.54, "volume": 1282855.0}, {"date": "2023-04-05", "close": 38.96, "volume": 1414540.0}, {"date": "2023-04-06", "close": 38.49, "volume": 1273415.0}, {"date": "2023-04-10", "close": 38.65, "volume": 1087434.0}, {"date": "2023-04-11", "close": 38.53, "volume": 1069821.0}, {"date": "2023-04-12", "close": 38.6, "volume": 1205230.0}, {"date": "2023-04-13", "close": 38.14, "volume": 1512664.0}, {"date": "2023-04-14", "close": 37.94, "volume": 1030738.0}, {"date": "2023-04-17", "close": 37.86, "volume": 1132538.0}, {"date": "2023-04-18", "close": 37.24, "volume": 1351337.0}, {"date": "2023-04-19", "close": 37.6, "volume": 1054428.0}, {"date": "2023-04-20", "close": 37.4, "volume": 929292.0}, {"date": "2023-04-21", "close": 37.62, "volume": 963114.0}, {"date": "2023-04-24", "close": 37.93, "volume": 1155932.0}, {"date": "2023-04-25", "close": 37.93, "volume": 815281.0}, {"date": "2023-04-26", "close": 37.09, "volume": 1061595.0}, {"date": "2023-04-27", "close": 37.73, "volume": 992595.0}, {"date": "2023-04-28", "close": 37.54, "volume": 1099831.0}, {"date": "2023-05-01", "close": 37.43, "volume": 869341.0}, {"date": "2023-05-02", "close": 36.82, "volume": 1094660.0}, {"date": "2023-05-03", "close": 36.81, "volume": 1052022.0}, {"date": "2023-05-04", "close": 37.33, "volume": 1307288.0}, {"date": "2023-05-05", "close": 37.75, "volume": 1029685.0}, {"date": "2023-05-08", "close": 37.55, "volume": 819635.0}, {"date": "2023-05-09", "close": 37.59, "volume": 705241.0}, {"date": "2023-05-10", "close": 37.97, "volume": 849920.0}, {"date": "2023-05-11", "close": 37.52, "volume": 837207.0}, {"date": "2023-05-12", "close": 37.77, "volume": 767129.0}, {"date": "2023-05-15", "close": 37.21, "volume": 658356.0}, {"date": "2023-05-16", "close": 36.63, "volume": 563837.0}, {"date": "2023-05-17", "close": 36.46, "volume": 1223934.0}, {"date": "2023-05-18", "close": 36.59, "volume": 1593968.0}, {"date": "2023-05-19", "close": 36.12, "volume": 1353181.0}, {"date": "2023-05-22", "close": 36.2, "volume": 800572.0}, {"date": "2023-05-23", "close": 35.97, "volume": 1024173.0}, {"date": "2023-05-24", "close": 35.75, "volume": 731547.0}, {"date": "2023-05-25", "close": 34.94, "volume": 1685336.0}, {"date": "2023-05-26", "close": 34.96, "volume": 668273.0}, {"date": "2023-05-30", "close": 35.01, "volume": 708256.0}, {"date": "2023-05-31", "close": 35.28, "volume": 1290836.0}, {"date": "2023-06-01", "close": 35.01, "volume": 884625.0}, {"date": "2023-06-02", "close": 35.68, "volume": 999346.0}, {"date": "2023-06-05", "close": 35.77, "volume": 1360480.0}, {"date": "2023-06-06", "close": 35.69, "volume": 1115989.0}, {"date": "2023-06-07", "close": 36.46, "volume": 1095013.0}, {"date": "2023-06-08", "close": 36.53, "volume": 1100383.0}, {"date": "2023-06-09", "close": 36.25, "volume": 990663.0}, {"date": "2023-06-12", "close": 36.21, "volume": 676831.0}, {"date": "2023-06-13", "close": 36.27, "volume": 1145596.0}, {"date": "2023-06-14", "close": 36.21, "volume": 1059927.0}, {"date": "2023-06-15", "close": 36.55, "volume": 1543505.0}, {"date": "2023-06-16", "close": 36.8, "volume": 2681969.0}, {"date": "2023-06-20", "close": 36.44, "volume": 1506522.0}, {"date": "2023-06-21", "close": 36.58, "volume": 1064380.0}, {"date": "2023-06-22", "close": 36.19, "volume": 806431.0}, {"date": "2023-06-23", "close": 35.68, "volume": 1331075.0}, {"date": "2023-06-26", "close": 36.06, "volume": 883703.0}, {"date": "2023-06-27", "close": 36.09, "volume": 767946.0}, {"date": "2023-06-28", "close": 35.48, "volume": 1032617.0}, {"date": "2023-06-29", "close": 35.56, "volume": 739909.0}, {"date": "2023-06-30", "close": 35.91, "volume": 1030654.0}, {"date": "2023-07-03", "close": 36.22, "volume": 528808.0}, {"date": "2023-07-05", "close": 36.53, "volume": 791922.0}, {"date": "2023-07-06", "close": 36.25, "volume": 1234104.0}, {"date": "2023-07-07", "close": 35.57, "volume": 1558693.0}, {"date": "2023-07-10", "close": 35.31, "volume": 762783.0}, {"date": "2023-07-11", "close": 35.76, "volume": 798082.0}, {"date": "2023-07-12", "close": 36.26, "volume": 808317.0}, {"date": "2023-07-13", "close": 36.53, "volume": 891776.0}, {"date": "2023-07-14", "close": 36.35, "volume": 649875.0}, {"date": "2023-07-17", "close": 35.6, "volume": 1384412.0}, {"date": "2023-07-18", "close": 35.49, "volume": 1696759.0}, {"date": "2023-07-19", "close": 35.96, "volume": 1511535.0}, {"date": "2023-07-20", "close": 36.55, "volume": 1048622.0}, {"date": "2023-07-21", "close": 36.99, "volume": 1129850.0}, {"date": "2023-07-24", "close": 36.58, "volume": 1510207.0}, {"date": "2023-07-25", "close": 36.73, "volume": 908759.0}, {"date": "2023-07-26", "close": 36.92, "volume": 1135546.0}, {"date": "2023-07-27", "close": 36.09, "volume": 1151845.0}, {"date": "2023-07-28", "close": 35.96, "volume": 1207880.0}, {"date": "2023-07-31", "close": 36.15, "volume": 1145580.0}, {"date": "2023-08-01", "close": 35.99, "volume": 1150126.0}, {"date": "2023-08-02", "close": 36.18, "volume": 859583.0}, {"date": "2023-08-03", "close": 35.26, "volume": 1202976.0}, {"date": "2023-08-04", "close": 34.68, "volume": 881340.0}, {"date": "2023-08-07", "close": 34.66, "volume": 948367.0}, {"date": "2023-08-08", "close": 34.53, "volume": 1077650.0}, {"date": "2023-08-09", "close": 34.53, "volume": 1173407.0}, {"date": "2023-08-10", "close": 34.46, "volume": 1165322.0}, {"date": "2023-08-11", "close": 34.57, "volume": 951264.0}, {"date": "2023-08-14", "close": 33.91, "volume": 1603273.0}, {"date": "2023-08-15", "close": 33.43, "volume": 1847653.0}, {"date": "2023-08-16", "close": 33.77, "volume": 1715144.0}, {"date": "2023-08-17", "close": 33.89, "volume": 1345966.0}, {"date": "2023-08-18", "close": 34.12, "volume": 1397275.0}, {"date": "2023-08-21", "close": 33.81, "volume": 1100627.0}, {"date": "2023-08-22", "close": 34.13, "volume": 1467283.0}, {"date": "2023-08-23", "close": 34.34, "volume": 1709226.0}, {"date": "2023-08-24", "close": 34.09, "volume": 1142385.0}, {"date": "2023-08-25", "close": 34.23, "volume": 876896.0}, {"date": "2023-08-28", "close": 34.16, "volume": 905124.0}, {"date": "2023-08-29", "close": 34.42, "volume": 1129920.0}, {"date": "2023-08-30", "close": 34.37, "volume": 783043.0}, {"date": "2023-08-31", "close": 34.05, "volume": 1404403.0}, {"date": "2023-09-01", "close": 33.78, "volume": 1023059.0}, {"date": "2023-09-05", "close": 33.28, "volume": 1753850.0}, {"date": "2023-09-06", "close": 33.28, "volume": 1159231.0}, {"date": "2023-09-07", "close": 34.04, "volume": 2626490.0}, {"date": "2023-09-08", "close": 34.62, "volume": 1476428.0}, {"date": "2023-09-11", "close": 34.85, "volume": 1573670.0}, {"date": "2023-09-12", "close": 34.9, "volume": 1114783.0}, {"date": "2023-09-13", "close": 35.21, "volume": 999531.0}, {"date": "2023-09-14", "close": 35.6, "volume": 1025564.0}, {"date": "2023-09-15", "close": 35.77, "volume": 2582102.0}, {"date": "2023-09-18", "close": 36.0, "volume": 1301208.0}, {"date": "2023-09-19", "close": 35.6, "volume": 878136.0}, {"date": "2023-09-20", "close": 35.63, "volume": 1143743.0}, {"date": "2023-09-21", "close": 35.23, "volume": 847368.0}, {"date": "2023-09-22", "close": 35.08, "volume": 701587.0}, {"date": "2023-09-25", "close": 35.09, "volume": 878908.0}, {"date": "2023-09-26", "close": 33.85, "volume": 1215174.0}, {"date": "2023-09-27", "close": 33.52, "volume": 1218409.0}, {"date": "2023-09-28", "close": 33.18, "volume": 1402202.0}, {"date": "2023-09-29", "close": 33.33, "volume": 1677268.0}, {"date": "2023-10-02", "close": 31.94, "volume": 2176769.0}, {"date": "2023-10-03", "close": 32.32, "volume": 1783248.0}, {"date": "2023-10-04", "close": 32.32, "volume": 1654275.0}, {"date": "2023-10-05", "close": 32.64, "volume": 1806555.0}, {"date": "2023-10-06", "close": 32.64, "volume": 1902460.0}, {"date": "2023-10-09", "close": 33.15, "volume": 1356877.0}, {"date": "2023-10-10", "close": 33.43, "volume": 897816.0}, {"date": "2023-10-11", "close": 34.02, "volume": 1169370.0}, {"date": "2023-10-12", "close": 33.86, "volume": 1657428.0}, {"date": "2023-10-13", "close": 34.12, "volume": 1414599.0}, {"date": "2023-10-16", "close": 34.57, "volume": 1043331.0}, {"date": "2023-10-17", "close": 34.29, "volume": 1605042.0}, {"date": "2023-10-18", "close": 34.08, "volume": 1239219.0}, {"date": "2023-10-19", "close": 33.9, "volume": 1470286.0}, {"date": "2023-10-20", "close": 33.52, "volume": 1854787.0}, {"date": "2023-10-23", "close": 33.2, "volume": 1346077.0}, {"date": "2023-10-24", "close": 33.96, "volume": 1630149.0}, {"date": "2023-10-25", "close": 34.23, "volume": 1480177.0}, {"date": "2023-10-26", "close": 34.44, "volume": 1701374.0}, {"date": "2023-10-27", "close": 33.8, "volume": 1482740.0}, {"date": "2023-10-30", "close": 34.01, "volume": 1397979.0}, {"date": "2023-10-31", "close": 34.2, "volume": 1356655.0}, {"date": "2023-11-01", "close": 34.5, "volume": 1580876.0}, {"date": "2023-11-02", "close": 35.53, "volume": 2520879.0}, {"date": "2023-11-03", "close": 35.25, "volume": 2071512.0}, {"date": "2023-11-06", "close": 34.59, "volume": 1684057.0}, {"date": "2023-11-07", "close": 34.38, "volume": 1473924.0}, {"date": "2023-11-08", "close": 33.79, "volume": 1501065.0}, {"date": "2023-11-09", "close": 33.94, "volume": 1721483.0}, {"date": "2023-11-10", "close": 33.97, "volume": 1694280.0}, {"date": "2023-11-13", "close": 33.56, "volume": 1331201.0}, {"date": "2023-11-14", "close": 34.77, "volume": 1089103.0}, {"date": "2023-11-15", "close": 34.47, "volume": 1464112.0}, {"date": "2023-11-16", "close": 35.07, "volume": 1465121.0}, {"date": "2023-11-17", "close": 34.78, "volume": 1602410.0}, {"date": "2023-11-20", "close": 34.68, "volume": 1071748.0}, {"date": "2023-11-21", "close": 34.69, "volume": 1118307.0}, {"date": "2023-11-22", "close": 34.9, "volume": 1468519.0}, {"date": "2023-11-24", "close": 34.81, "volume": 479311.0}, {"date": "2023-11-27", "close": 34.93, "volume": 1037725.0}, {"date": "2023-11-28", "close": 35.07, "volume": 882555.0}, {"date": "2023-11-29", "close": 34.79, "volume": 1171780.0}, {"date": "2023-11-30", "close": 35.05, "volume": 1465698.0}, {"date": "2023-12-01", "close": 35.49, "volume": 1297526.0}, {"date": "2023-12-04", "close": 35.58, "volume": 1654963.0}, {"date": "2023-12-05", "close": 35.24, "volume": 1292958.0}, {"date": "2023-12-06", "close": 35.64, "volume": 1046666.0}, {"date": "2023-12-07", "close": 35.58, "volume": 862617.0}, {"date": "2023-12-08", "close": 35.2, "volume": 1032955.0}, {"date": "2023-12-11", "close": 35.4, "volume": 1005740.0}, {"date": "2023-12-12", "close": 35.32, "volume": 1277807.0}, {"date": "2023-12-13", "close": 36.58, "volume": 1647743.0}, {"date": "2023-12-14", "close": 36.26, "volume": 1759026.0}, {"date": "2023-12-15", "close": 35.52, "volume": 4457672.0}, {"date": "2023-12-18", "close": 35.39, "volume": 1305095.0}, {"date": "2023-12-19", "close": 35.71, "volume": 2389798.0}, {"date": "2023-12-20", "close": 34.82, "volume": 1766656.0}, {"date": "2023-12-21", "close": 34.95, "volume": 1620525.0}, {"date": "2023-12-22", "close": 35.04, "volume": 769588.0}, {"date": "2023-12-26", "close": 34.98, "volume": 1093404.0}, {"date": "2023-12-27", "close": 34.75, "volume": 1278432.0}, {"date": "2023-12-28", "close": 34.94, "volume": 1209527.0}, {"date": "2023-12-29", "close": 34.93, "volume": 1456021.0}, {"date": "2024-01-02", "close": 35.41, "volume": 1553731.0}, {"date": "2024-01-03", "close": 35.58, "volume": 1684185.0}, {"date": "2024-01-04", "close": 35.73, "volume": 1438089.0}, {"date": "2024-01-05", "close": 35.51, "volume": 2662745.0}, {"date": "2024-01-08", "close": 35.47, "volume": 1302172.0}, {"date": "2024-01-09", "close": 35.43, "volume": 1205303.0}, {"date": "2024-01-10", "close": 35.44, "volume": 1698998.0}, {"date": "2024-01-11", "close": 34.27, "volume": 1458116.0}, {"date": "2024-01-12", "close": 34.35, "volume": 1253406.0}, {"date": "2024-01-16", "close": 33.6, "volume": 2378588.0}, {"date": "2024-01-17", "close": 33.22, "volume": 1811208.0}, {"date": "2024-01-18", "close": 33.08, "volume": 1529022.0}, {"date": "2024-01-19", "close": 33.15, "volume": 1503124.0}, {"date": "2024-01-22", "close": 32.74, "volume": 1566868.0}, {"date": "2024-01-23", "close": 32.92, "volume": 1537507.0}, {"date": "2024-01-24", "close": 32.31, "volume": 1599823.0}, {"date": "2024-01-25", "close": 32.96, "volume": 1464538.0}, {"date": "2024-01-26", "close": 32.89, "volume": 1456374.0}, {"date": "2024-01-29", "close": 33.27, "volume": 1442620.0}, {"date": "2024-01-30", "close": 33.13, "volume": 1433943.0}, {"date": "2024-01-31", "close": 33.24, "volume": 2373055.0}, {"date": "2024-02-01", "close": 33.87, "volume": 1300466.0}, {"date": "2024-02-02", "close": 33.3, "volume": 1384413.0}, {"date": "2024-02-05", "close": 32.64, "volume": 1200271.0}, {"date": "2024-02-06", "close": 32.59, "volume": 1091010.0}, {"date": "2024-02-07", "close": 32.66, "volume": 1026779.0}, {"date": "2024-02-08", "close": 32.47, "volume": 1166574.0}, {"date": "2024-02-09", "close": 32.66, "volume": 1042177.0}, {"date": "2024-02-12", "close": 32.92, "volume": 1300396.0}, {"date": "2024-02-13", "close": 32.31, "volume": 1580613.0}, {"date": "2024-02-14", "close": 32.44, "volume": 1328921.0}, {"date": "2024-02-15", "close": 32.92, "volume": 1145710.0}, {"date": "2024-02-16", "close": 33.0, "volume": 1194531.0}, {"date": "2024-02-20", "close": 32.92, "volume": 1598740.0}, {"date": "2024-02-21", "close": 33.58, "volume": 3258286.0}, {"date": "2024-02-22", "close": 33.24, "volume": 1958242.0}, {"date": "2024-02-23", "close": 33.48, "volume": 1796699.0}, {"date": "2024-02-26", "close": 32.82, "volume": 1328213.0}, {"date": "2024-02-27", "close": 33.27, "volume": 1243077.0}, {"date": "2024-02-28", "close": 33.11, "volume": 1136997.0}, {"date": "2024-02-29", "close": 32.91, "volume": 2109524.0}, {"date": "2024-03-01", "close": 32.84, "volume": 1766351.0}, {"date": "2024-03-04", "close": 33.53, "volume": 1185365.0}, {"date": "2024-03-05", "close": 33.59, "volume": 1178352.0}, {"date": "2024-03-06", "close": 33.9, "volume": 844880.0}, {"date": "2024-03-07", "close": 34.11, "volume": 1109858.0}, {"date": "2024-03-08", "close": 33.85, "volume": 1878907.0}, {"date": "2024-03-11", "close": 34.12, "volume": 1458316.0}, {"date": "2024-03-12", "close": 33.8, "volume": 1248634.0}, {"date": "2024-03-13", "close": 33.97, "volume": 1528900.0}, {"date": "2024-03-14", "close": 33.43, "volume": 1408081.0}, {"date": "2024-03-15", "close": 33.52, "volume": 2823396.0}, {"date": "2024-03-18", "close": 33.67, "volume": 1419063.0}, {"date": "2024-03-19", "close": 34.03, "volume": 1416370.0}, {"date": "2024-03-20", "close": 33.59, "volume": 3542204.0}, {"date": "2024-03-21", "close": 33.58, "volume": 1507839.0}, {"date": "2024-03-22", "close": 33.71, "volume": 1381844.0}, {"date": "2024-03-25", "close": 33.67, "volume": 1140070.0}, {"date": "2024-03-26", "close": 33.37, "volume": 1741494.0}, {"date": "2024-03-27", "close": 34.35, "volume": 4330232.0}, {"date": "2024-03-28", "close": 34.3, "volume": 1591111.0}, {"date": "2024-04-01", "close": 34.35, "volume": 1290665.0}, {"date": "2024-04-02", "close": 34.55, "volume": 1443679.0}, {"date": "2024-04-03", "close": 34.33, "volume": 1756217.0}, {"date": "2024-04-04", "close": 34.23, "volume": 1919132.0}, {"date": "2024-04-05", "close": 33.71, "volume": 1479243.0}, {"date": "2024-04-08", "close": 34.03, "volume": 972035.0}, {"date": "2024-04-09", "close": 34.22, "volume": 1001050.0}, {"date": "2024-04-10", "close": 33.08, "volume": 1823945.0}, {"date": "2024-04-11", "close": 33.08, "volume": 1155364.0}, {"date": "2024-04-12", "close": 32.92, "volume": 1003953.0}, {"date": "2024-04-15", "close": 32.86, "volume": 1274343.0}, {"date": "2024-04-16", "close": 32.49, "volume": 1911117.0}, {"date": "2024-04-17", "close": 32.94, "volume": 1120819.0}, {"date": "2024-04-18", "close": 33.15, "volume": 1102380.0}, {"date": "2024-04-19", "close": 34.05, "volume": 1423708.0}, {"date": "2024-04-22", "close": 34.04, "volume": 2222781.0}, {"date": "2024-04-23", "close": 33.92, "volume": 1628264.0}, {"date": "2024-04-24", "close": 34.32, "volume": 2218271.0}, {"date": "2024-04-25", "close": 34.48, "volume": 1942089.0}, {"date": "2024-04-26", "close": 33.82, "volume": 1190658.0}, {"date": "2024-04-29", "close": 34.62, "volume": 1811982.0}, {"date": "2024-04-30", "close": 34.65, "volume": 2692316.0}, {"date": "2024-05-01", "close": 35.05, "volume": 2573021.0}, {"date": "2024-05-02", "close": 35.02, "volume": 1805653.0}, {"date": "2024-05-03", "close": 35.18, "volume": 1549718.0}, {"date": "2024-05-06", "close": 35.57, "volume": 1675405.0}, {"date": "2024-05-07", "close": 35.97, "volume": 1976804.0}, {"date": "2024-05-08", "close": 36.02, "volume": 1078512.0}, {"date": "2024-05-09", "close": 36.45, "volume": 1133143.0}, {"date": "2024-05-10", "close": 36.38, "volume": 946209.0}, {"date": "2024-05-13", "close": 36.3, "volume": 977845.0}, {"date": "2024-05-14", "close": 36.37, "volume": 1242679.0}, {"date": "2024-05-15", "close": 36.63, "volume": 894353.0}, {"date": "2024-05-16", "close": 36.83, "volume": 1023268.0}, {"date": "2024-05-17", "close": 36.96, "volume": 875905.0}, {"date": "2024-05-20", "close": 36.98, "volume": 964193.0}, {"date": "2024-05-21", "close": 37.2, "volume": 868735.0}, {"date": "2024-05-22", "close": 36.57, "volume": 817923.0}, {"date": "2024-05-23", "close": 35.62, "volume": 1205088.0}, {"date": "2024-05-24", "close": 35.65, "volume": 1319451.0}, {"date": "2024-05-28", "close": 35.45, "volume": 1178809.0}, {"date": "2024-05-29", "close": 34.96, "volume": 1297943.0}, {"date": "2024-05-30", "close": 35.35, "volume": 1098164.0}, {"date": "2024-05-31", "close": 36.3, "volume": 1319211.0}, {"date": "2024-06-03", "close": 36.19, "volume": 1403756.0}, {"date": "2024-06-04", "close": 36.55, "volume": 1455479.0}, {"date": "2024-06-05", "close": 35.92, "volume": 976574.0}, {"date": "2024-06-06", "close": 35.59, "volume": 736592.0}, {"date": "2024-06-07", "close": 35.41, "volume": 664418.0}, {"date": "2024-06-10", "close": 35.5, "volume": 870534.0}, {"date": "2024-06-11", "close": 35.55, "volume": 1281798.0}, {"date": "2024-06-12", "close": 35.41, "volume": 2479811.0}, {"date": "2024-06-13", "close": 35.34, "volume": 2496424.0}, {"date": "2024-06-14", "close": 35.24, "volume": 1316958.0}, {"date": "2024-06-17", "close": 35.13, "volume": 1106597.0}, {"date": "2024-06-18", "close": 35.11, "volume": 1046943.0}, {"date": "2024-06-20", "close": 35.29, "volume": 1009273.0}, {"date": "2024-06-21", "close": 35.33, "volume": 2017410.0}, {"date": "2024-06-24", "close": 35.85, "volume": 1016056.0}, {"date": "2024-06-25", "close": 35.26, "volume": 872814.0}, {"date": "2024-06-26", "close": 35.26, "volume": 608150.0}, {"date": "2024-06-27", "close": 35.58, "volume": 892878.0}, {"date": "2024-06-28", "close": 35.7, "volume": 2168625.0}, {"date": "2024-07-01", "close": 35.36, "volume": 931932.0}, {"date": "2024-07-02", "close": 35.43, "volume": 959835.0}, {"date": "2024-07-03", "close": 35.6, "volume": 876266.0}, {"date": "2024-07-05", "close": 35.52, "volume": 2516786.0}, {"date": "2024-07-08", "close": 35.12, "volume": 1170098.0}, {"date": "2024-07-09", "close": 35.24, "volume": 934525.0}, {"date": "2024-07-10", "close": 35.74, "volume": 957467.0}, {"date": "2024-07-11", "close": 36.61, "volume": 985323.0}, {"date": "2024-07-12", "close": 36.71, "volume": 1015377.0}, {"date": "2024-07-15", "close": 36.28, "volume": 767364.0}, {"date": "2024-07-16", "close": 36.66, "volume": 1814954.0}, {"date": "2024-07-17", "close": 37.06, "volume": 1853515.0}, {"date": "2024-07-18", "close": 37.02, "volume": 971398.0}, {"date": "2024-07-19", "close": 37.04, "volume": 929958.0}, {"date": "2024-07-22", "close": 37.38, "volume": 597510.0}, {"date": "2024-07-23", "close": 37.37, "volume": 1084526.0}, {"date": "2024-07-24", "close": 37.75, "volume": 1079892.0}, {"date": "2024-07-25", "close": 38.05, "volume": 1257066.0}, {"date": "2024-07-26", "close": 38.33, "volume": 869284.0}, {"date": "2024-07-29", "close": 38.33, "volume": 741787.0}, {"date": "2024-07-30", "close": 38.82, "volume": 871056.0}, {"date": "2024-07-31", "close": 38.77, "volume": 859352.0}, {"date": "2024-08-01", "close": 39.7, "volume": 856048.0}, {"date": "2024-08-02", "close": 39.78, "volume": 1168411.0}, {"date": "2024-08-05", "close": 38.44, "volume": 1229428.0}, {"date": "2024-08-06", "close": 38.82, "volume": 1162807.0}, {"date": "2024-08-07", "close": 39.37, "volume": 2220197.0}, {"date": "2024-08-08", "close": 39.16, "volume": 1475481.0}, {"date": "2024-08-09", "close": 39.32, "volume": 852664.0}, {"date": "2024-08-12", "close": 39.13, "volume": 815163.0}, {"date": "2024-08-13", "close": 39.33, "volume": 781132.0}, {"date": "2024-08-14", "close": 39.28, "volume": 690766.0}, {"date": "2024-08-15", "close": 38.98, "volume": 637299.0}, {"date": "2024-08-16", "close": 39.28, "volume": 931498.0}, {"date": "2024-08-19", "close": 39.3, "volume": 1336521.0}, {"date": "2024-08-20", "close": 39.3, "volume": 945898.0}, {"date": "2024-08-21", "close": 39.56, "volume": 1452109.0}, {"date": "2024-08-22", "close": 39.46, "volume": 1127356.0}, {"date": "2024-08-23", "close": 39.56, "volume": 919919.0}, {"date": "2024-08-26", "close": 39.64, "volume": 864274.0}, {"date": "2024-08-27", "close": 39.31, "volume": 700739.0}, {"date": "2024-08-28", "close": 39.31, "volume": 828229.0}, {"date": "2024-08-29", "close": 39.36, "volume": 706964.0}, {"date": "2024-08-30", "close": 39.56, "volume": 978858.0}, {"date": "2024-09-03", "close": 39.7, "volume": 885709.0}, {"date": "2024-09-04", "close": 40.07, "volume": 1112263.0}, {"date": "2024-09-05", "close": 39.94, "volume": 714349.0}, {"date": "2024-09-06", "close": 39.6, "volume": 601640.0}, {"date": "2024-09-09", "close": 39.95, "volume": 894802.0}, {"date": "2024-09-10", "close": 40.0, "volume": 622402.0}, {"date": "2024-09-11", "close": 39.93, "volume": 1092775.0}, {"date": "2024-09-12", "close": 40.01, "volume": 611563.0}, {"date": "2024-09-13", "close": 40.97, "volume": 1187172.0}, {"date": "2024-09-16", "close": 41.19, "volume": 1084532.0}, {"date": "2024-09-17", "close": 40.82, "volume": 892935.0}, {"date": "2024-09-18", "close": 40.61, "volume": 574170.0}, {"date": "2024-09-19", "close": 40.12, "volume": 882665.0}, {"date": "2024-09-20", "close": 40.71, "volume": 2216325.0}, {"date": "2024-09-23", "close": 40.99, "volume": 781393.0}, {"date": "2024-09-24", "close": 40.77, "volume": 1128518.0}, {"date": "2024-09-25", "close": 40.69, "volume": 1045001.0}, {"date": "2024-09-26", "close": 40.59, "volume": 1213270.0}, {"date": "2024-09-27", "close": 40.84, "volume": 756971.0}, {"date": "2024-09-30", "close": 41.02, "volume": 1042532.0}, {"date": "2024-10-01", "close": 41.1, "volume": 749893.0}, {"date": "2024-10-02", "close": 41.22, "volume": 846219.0}, {"date": "2024-10-03", "close": 40.94, "volume": 455013.0}, {"date": "2024-10-04", "close": 40.62, "volume": 733137.0}, {"date": "2024-10-07", "close": 39.76, "volume": 1094543.0}, {"date": "2024-10-08", "close": 39.84, "volume": 684433.0}, {"date": "2024-10-09", "close": 39.94, "volume": 786993.0}, {"date": "2024-10-10", "close": 39.65, "volume": 974556.0}, {"date": "2024-10-11", "close": 39.84, "volume": 522403.0}, {"date": "2024-10-14", "close": 40.11, "volume": 936621.0}, {"date": "2024-10-15", "close": 40.62, "volume": 924511.0}, {"date": "2024-10-16", "close": 40.99, "volume": 991234.0}, {"date": "2024-10-17", "close": 40.57, "volume": 778907.0}, {"date": "2024-10-18", "close": 41.15, "volume": 1002339.0}, {"date": "2024-10-21", "close": 40.8, "volume": 692529.0}, {"date": "2024-10-22", "close": 40.72, "volume": 823024.0}, {"date": "2024-10-23", "close": 41.02, "volume": 565361.0}, {"date": "2024-10-24", "close": 40.98, "volume": 753777.0}, {"date": "2024-10-25", "close": 40.47, "volume": 848756.0}, {"date": "2024-10-28", "close": 40.65, "volume": 810146.0}, {"date": "2024-10-29", "close": 40.03, "volume": 988978.0}, {"date": "2024-10-30", "close": 39.69, "volume": 915185.0}, {"date": "2024-10-31", "close": 39.99, "volume": 1385415.0}, {"date": "2024-11-01", "close": 39.66, "volume": 2549335.0}, {"date": "2024-11-04", "close": 39.84, "volume": 2100851.0}, {"date": "2024-11-05", "close": 41.03, "volume": 1572194.0}, {"date": "2024-11-06", "close": 42.19, "volume": 1986076.0}, {"date": "2024-11-07", "close": 42.14, "volume": 1671314.0}, {"date": "2024-11-08", "close": 42.9, "volume": 1517626.0}, {"date": "2024-11-11", "close": 43.77, "volume": 1469827.0}, {"date": "2024-11-12", "close": 43.32, "volume": 2148114.0}, {"date": "2024-11-13", "close": 42.95, "volume": 1208009.0}, {"date": "2024-11-14", "close": 41.8, "volume": 1519910.0}, {"date": "2024-11-15", "close": 42.79, "volume": 1163609.0}, {"date": "2024-11-18", "close": 43.07, "volume": 1060505.0}, {"date": "2024-11-19", "close": 43.17, "volume": 1114712.0}, {"date": "2024-11-20", "close": 43.11, "volume": 589551.0}, {"date": "2024-11-21", "close": 43.81, "volume": 568623.0}, {"date": "2024-11-22", "close": 43.81, "volume": 1228374.0}, {"date": "2024-11-25", "close": 43.85, "volume": 1358739.0}, {"date": "2024-11-26", "close": 44.04, "volume": 791944.0}, {"date": "2024-11-27", "close": 44.08, "volume": 650667.0}, {"date": "2024-11-29", "close": 43.96, "volume": 448102.0}, {"date": "2024-12-02", "close": 42.78, "volume": 944433.0}, {"date": "2024-12-03", "close": 42.83, "volume": 1092280.0}, {"date": "2024-12-04", "close": 43.0, "volume": 776831.0}, {"date": "2024-12-05", "close": 43.1, "volume": 850890.0}, {"date": "2024-12-06", "close": 42.3, "volume": 816356.0}, {"date": "2024-12-09", "close": 41.8, "volume": 832921.0}, {"date": "2024-12-10", "close": 42.18, "volume": 1042016.0}, {"date": "2024-12-11", "close": 42.05, "volume": 1508773.0}, {"date": "2024-12-12", "close": 42.04, "volume": 941670.0}, {"date": "2024-12-13", "close": 42.05, "volume": 730021.0}, {"date": "2024-12-16", "close": 41.88, "volume": 1190507.0}, {"date": "2024-12-17", "close": 41.78, "volume": 1022196.0}, {"date": "2024-12-18", "close": 40.52, "volume": 976381.0}, {"date": "2024-12-19", "close": 40.96, "volume": 1036375.0}, {"date": "2024-12-20", "close": 41.01, "volume": 4314639.0}, {"date": "2024-12-23", "close": 41.28, "volume": 930200.0}, {"date": "2024-12-24", "close": 41.5, "volume": 247892.0}, {"date": "2024-12-26", "close": 41.37, "volume": 468086.0}, {"date": "2024-12-27", "close": 41.3, "volume": 423997.0}, {"date": "2024-12-30", "close": 41.22, "volume": 890494.0}, {"date": "2024-12-31", "close": 41.25, "volume": 857594.0}, {"date": "2025-01-02", "close": 41.29, "volume": 839248.0}, {"date": "2025-01-03", "close": 41.59, "volume": 809237.0}, {"date": "2025-01-06", "close": 40.24, "volume": 1039729.0}, {"date": "2025-01-07", "close": 40.55, "volume": 822903.0}, {"date": "2025-01-08", "close": 40.85, "volume": 681256.0}, {"date": "2025-01-10", "close": 39.76, "volume": 858362.0}, {"date": "2025-01-13", "close": 40.03, "volume": 953011.0}, {"date": "2025-01-14", "close": 40.74, "volume": 606971.0}, {"date": "2025-01-15", "close": 41.08, "volume": 563191.0}, {"date": "2025-01-16", "close": 42.37, "volume": 854100.0}, {"date": "2025-01-17", "close": 42.57, "volume": 751004.0}, {"date": "2025-01-21", "close": 43.36, "volume": 900565.0}, {"date": "2025-01-22", "close": 42.5, "volume": 759823.0}, {"date": "2025-01-23", "close": 43.12, "volume": 1092737.0}, {"date": "2025-01-24", "close": 43.2, "volume": 1129214.0}, {"date": "2025-01-27", "close": 42.69, "volume": 1764515.0}, {"date": "2025-01-28", "close": 42.14, "volume": 732473.0}, {"date": "2025-01-29", "close": 42.09, "volume": 555956.0}, {"date": "2025-01-30", "close": 42.72, "volume": 693797.0}, {"date": "2025-01-31", "close": 42.23, "volume": 1272005.0}, {"date": "2025-02-03", "close": 42.3, "volume": 900192.0}, {"date": "2025-02-04", "close": 42.37, "volume": 1455782.0}, {"date": "2025-02-05", "close": 42.62, "volume": 665417.0}, {"date": "2025-02-06", "close": 42.51, "volume": 655476.0}, {"date": "2025-02-07", "close": 42.7, "volume": 760135.0}, {"date": "2025-02-10", "close": 42.84, "volume": 665682.0}, {"date": "2025-02-11", "close": 43.4, "volume": 638897.0}, {"date": "2025-02-12", "close": 43.37, "volume": 578618.0}, {"date": "2025-02-13", "close": 43.72, "volume": 596622.0}, {"date": "2025-02-14", "close": 43.53, "volume": 666671.0}, {"date": "2025-02-18", "close": 43.86, "volume": 782362.0}, {"date": "2025-02-19", "close": 44.02, "volume": 2224126.0}, {"date": "2025-02-20", "close": 44.3, "volume": 1540895.0}, {"date": "2025-02-21", "close": 45.2, "volume": 1442690.0}, {"date": "2025-02-24", "close": 45.15, "volume": 1164120.0}, {"date": "2025-02-25", "close": 45.26, "volume": 1212192.0}, {"date": "2025-02-26", "close": 45.42, "volume": 1568940.0}, {"date": "2025-02-27", "close": 45.15, "volume": 1217251.0}, {"date": "2025-02-28", "close": 46.28, "volume": 1710179.0}, {"date": "2025-03-03", "close": 46.32, "volume": 1895498.0}, {"date": "2025-03-04", "close": 45.12, "volume": 1305185.0}, {"date": "2025-03-05", "close": 44.65, "volume": 1531400.0}, {"date": "2025-03-06", "close": 44.05, "volume": 1081022.0}, {"date": "2025-03-07", "close": 43.91, "volume": 1283901.0}, {"date": "2025-03-10", "close": 44.26, "volume": 1732636.0}, {"date": "2025-03-11", "close": 44.07, "volume": 1496572.0}, {"date": "2025-03-12", "close": 44.35, "volume": 1781185.0}, {"date": "2025-03-13", "close": 44.39, "volume": 746663.0}, {"date": "2025-03-14", "close": 45.06, "volume": 1230956.0}, {"date": "2025-03-17", "close": 44.86, "volume": 4507606.0}, {"date": "2025-03-18", "close": 44.77, "volume": 1376924.0}, {"date": "2025-03-19", "close": 45.19, "volume": 1607816.0}, {"date": "2025-03-20", "close": 45.26, "volume": 1071799.0}, {"date": "2025-03-21", "close": 44.96, "volume": 3377872.0}, {"date": "2025-03-24", "close": 45.1, "volume": 1566097.0}, {"date": "2025-03-25", "close": 44.34, "volume": 1253888.0}, {"date": "2025-03-26", "close": 44.83, "volume": 1022193.0}, {"date": "2025-03-27", "close": 45.06, "volume": 998088.0}, {"date": "2025-03-28", "close": 45.49, "volume": 1897867.0}, {"date": "2025-03-31", "close": 45.96, "volume": 1744536.0}, {"date": "2025-04-01", "close": 46.13, "volume": 1240588.0}, {"date": "2025-04-02", "close": 46.38, "volume": 1057757.0}, {"date": "2025-04-03", "close": 46.0, "volume": 1054911.0}, {"date": "2025-04-04", "close": 43.66, "volume": 3237912.0}, {"date": "2025-04-07", "close": 42.24, "volume": 1634352.0}, {"date": "2025-04-08", "close": 42.23, "volume": 1489192.0}, {"date": "2025-04-09", "close": 43.43, "volume": 1762879.0}, {"date": "2025-04-10", "close": 43.29, "volume": 1609712.0}, {"date": "2025-04-11", "close": 44.12, "volume": 958035.0}, {"date": "2025-04-14", "close": 44.76, "volume": 1894732.0}, {"date": "2025-04-15", "close": 44.78, "volume": 878958.0}, {"date": "2025-04-16", "close": 44.7, "volume": 856221.0}, {"date": "2025-04-17", "close": 45.1, "volume": 887360.0}, {"date": "2025-04-21", "close": 44.1, "volume": 610030.0}, {"date": "2025-04-22", "close": 45.27, "volume": 750551.0}, {"date": "2025-04-23", "close": 45.04, "volume": 934844.0}, {"date": "2025-04-24", "close": 45.21, "volume": 1054283.0}, {"date": "2025-04-25", "close": 44.85, "volume": 945625.0}, {"date": "2025-04-28", "close": 45.47, "volume": 1282636.0}, {"date": "2025-04-29", "close": 45.71, "volume": 1266978.0}, {"date": "2025-04-30", "close": 45.38, "volume": 2221928.0}, {"date": "2025-05-01", "close": 44.79, "volume": 1389298.0}, {"date": "2025-05-02", "close": 45.11, "volume": 810566.0}, {"date": "2025-05-05", "close": 45.14, "volume": 815673.0}, {"date": "2025-05-06", "close": 45.27, "volume": 1196927.0}, {"date": "2025-05-07", "close": 45.2, "volume": 960145.0}, {"date": "2025-05-08", "close": 44.34, "volume": 796334.0}, {"date": "2025-05-09", "close": 44.38, "volume": 1207099.0}, {"date": "2025-05-12", "close": 43.56, "volume": 1194680.0}, {"date": "2025-05-13", "close": 43.06, "volume": 1914613.0}, {"date": "2025-05-14", "close": 42.85, "volume": 1078950.0}, {"date": "2025-05-15", "close": 43.92, "volume": 778271.0}, {"date": "2025-05-16", "close": 44.36, "volume": 905406.0}, {"date": "2025-05-19", "close": 44.64, "volume": 1036116.0}, {"date": "2025-05-20", "close": 44.91, "volume": 932932.0}, {"date": "2025-05-21", "close": 44.21, "volume": 1004160.0}, {"date": "2025-05-22", "close": 43.79, "volume": 734946.0}, {"date": "2025-05-23", "close": 44.24, "volume": 673720.0}, {"date": "2025-05-27", "close": 44.55, "volume": 844510.0}, {"date": "2025-05-28", "close": 43.69, "volume": 959867.0}, {"date": "2025-05-29", "close": 44.18, "volume": 760805.0}, {"date": "2025-05-30", "close": 44.47, "volume": 1443658.0}, {"date": "2025-06-02", "close": 44.34, "volume": 843200.0}, {"date": "2025-06-03", "close": 44.24, "volume": 1160363.0}, {"date": "2025-06-04", "close": 43.76, "volume": 1403688.0}, {"date": "2025-06-05", "close": 43.9, "volume": 1287894.0}, {"date": "2025-06-06", "close": 43.79, "volume": 1068188.0}, {"date": "2025-06-09", "close": 43.77, "volume": 761126.0}, {"date": "2025-06-10", "close": 44.0, "volume": 882900.0}, {"date": "2025-06-11", "close": 44.19, "volume": 802474.0}, {"date": "2025-06-12", "close": 44.64, "volume": 704714.0}, {"date": "2025-06-13", "close": 44.31, "volume": 707070.0}, {"date": "2025-06-16", "close": 43.87, "volume": 623493.0}, {"date": "2025-06-17", "close": 43.9, "volume": 679531.0}, {"date": "2025-06-18", "close": 43.88, "volume": 1087566.0}, {"date": "2025-06-20", "close": 43.96, "volume": 1604773.0}, {"date": "2025-06-23", "close": 44.75, "volume": 741380.0}, {"date": "2025-06-24", "close": 44.72, "volume": 1041312.0}, {"date": "2025-06-25", "close": 43.75, "volume": 2229918.0}, {"date": "2025-06-26", "close": 43.99, "volume": 1112172.0}, {"date": "2025-06-27", "close": 44.04, "volume": 1841613.0}, {"date": "2025-06-30", "close": 44.38, "volume": 2133221.0}, {"date": "2025-07-01", "close": 44.67, "volume": 1804245.0}, {"date": "2025-07-02", "close": 44.23, "volume": 1092478.0}, {"date": "2025-07-03", "close": 44.48, "volume": 581456.0}, {"date": "2025-07-07", "close": 43.99, "volume": 1029085.0}, {"date": "2025-07-08", "close": 43.59, "volume": 1718513.0}, {"date": "2025-07-09", "close": 44.16, "volume": 1422656.0}, {"date": "2025-07-10", "close": 44.52, "volume": 1112197.0}, {"date": "2025-07-11", "close": 44.28, "volume": 730017.0}, {"date": "2025-07-14", "close": 44.48, "volume": 594903.0}, {"date": "2025-07-15", "close": 43.79, "volume": 974449.0}, {"date": "2025-07-16", "close": 44.12, "volume": 1363170.0}, {"date": "2025-07-17", "close": 44.11, "volume": 1040325.0}, {"date": "2025-07-18", "close": 44.54, "volume": 1066655.0}, {"date": "2025-07-21", "close": 45.12, "volume": 1248805.0}, {"date": "2025-07-22", "close": 45.77, "volume": 1300831.0}, {"date": "2025-07-23", "close": 44.98, "volume": 878618.0}, {"date": "2025-07-24", "close": 44.92, "volume": 953887.0}, {"date": "2025-07-25", "close": 44.86, "volume": 1086757.0}, {"date": "2025-07-28", "close": 44.21, "volume": 1269945.0}, {"date": "2025-07-29", "close": 44.91, "volume": 1284576.0}, {"date": "2025-07-30", "close": 44.89, "volume": 1275188.0}, {"date": "2025-07-31", "close": 45.42, "volume": 1490602.0}, {"date": "2025-08-01", "close": 45.33, "volume": 1104864.0}, {"date": "2025-08-04", "close": 45.9, "volume": 984242.0}, {"date": "2025-08-05", "close": 45.42, "volume": 968517.0}, {"date": "2025-08-06", "close": 45.61, "volume": 1027943.0}, {"date": "2025-08-07", "close": 45.84, "volume": 1034896.0}, {"date": "2025-08-08", "close": 45.37, "volume": 959589.0}, {"date": "2025-08-11", "close": 45.18, "volume": 743346.0}, {"date": "2025-08-12", "close": 45.17, "volume": 625393.0}, {"date": "2025-08-13", "close": 45.65, "volume": 680958.0}, {"date": "2025-08-14", "close": 45.67, "volume": 1616797.0}, {"date": "2025-08-15", "close": 45.09, "volume": 1140076.0}, {"date": "2025-08-18", "close": 44.57, "volume": 801103.0}, {"date": "2025-08-19", "close": 45.1, "volume": 756568.0}, {"date": "2025-08-20", "close": 45.27, "volume": 697121.0}, {"date": "2025-08-21", "close": 44.96, "volume": 733222.0}, {"date": "2025-08-22", "close": 45.55, "volume": 758940.0}, {"date": "2025-08-25", "close": 45.15, "volume": 1034853.0}, {"date": "2025-08-26", "close": 45.11, "volume": 915183.0}, {"date": "2025-08-27", "close": 45.27, "volume": 1003484.0}, {"date": "2025-08-28", "close": 44.63, "volume": 578753.0}, {"date": "2025-08-29", "close": 44.66, "volume": 883385.0}, {"date": "2025-09-02", "close": 44.54, "volume": 852160.0}, {"date": "2025-09-03", "close": 44.3, "volume": 621775.0}, {"date": "2025-09-04", "close": 44.3, "volume": 1521127.0}, {"date": "2025-09-05", "close": 44.15, "volume": 1763081.0}, {"date": "2025-09-08", "close": 43.46, "volume": 993656.0}, {"date": "2025-09-09", "close": 43.79, "volume": 1014386.0}, {"date": "2025-09-10", "close": 43.94, "volume": 778931.0}, {"date": "2025-09-11", "close": 44.2, "volume": 824597.0}, {"date": "2025-09-12", "close": 44.47, "volume": 893512.0}, {"date": "2025-09-15", "close": 44.35, "volume": 665765.0}, {"date": "2025-09-16", "close": 43.64, "volume": 999959.0}, {"date": "2025-09-17", "close": 44.11, "volume": 1084570.0}, {"date": "2025-09-18", "close": 43.87, "volume": 1204028.0}, {"date": "2025-09-19", "close": 44.13, "volume": 1933480.0}, {"date": "2025-09-22", "close": 44.28, "volume": 2195390.0}, {"date": "2025-09-23", "close": 44.79, "volume": 770545.0}, {"date": "2025-09-24", "close": 45.31, "volume": 1342403.0}, {"date": "2025-09-25", "close": 45.09, "volume": 758489.0}, {"date": "2025-09-26", "close": 45.73, "volume": 666746.0}, {"date": "2025-09-29", "close": 45.9, "volume": 1626265.0}, {"date": "2025-09-30", "close": 46.27, "volume": 1090284.0}, {"date": "2025-10-01", "close": 45.71, "volume": 1104469.0}, {"date": "2025-10-02", "close": 45.45, "volume": 1050756.0}, {"date": "2025-10-03", "close": 45.92, "volume": 948796.0}, {"date": "2025-10-06", "close": 46.15, "volume": 853155.0}, {"date": "2025-10-07", "close": 45.96, "volume": 1244742.0}, {"date": "2025-10-08", "close": 45.85, "volume": 1721959.0}, {"date": "2025-10-09", "close": 45.35, "volume": 1023160.0}, {"date": "2025-10-10", "close": 45.79, "volume": 1127827.0}, {"date": "2025-10-13", "close": 45.96, "volume": 893771.0}, {"date": "2025-10-14", "close": 46.52, "volume": 1029167.0}, {"date": "2025-10-15", "close": 47.04, "volume": 1588540.0}, {"date": "2025-10-16", "close": 46.43, "volume": 634234.0}, {"date": "2025-10-17", "close": 46.5, "volume": 684574.0}, {"date": "2025-10-20", "close": 46.65, "volume": 645669.0}, {"date": "2025-10-21", "close": 46.66, "volume": 883273.0}, {"date": "2025-10-22", "close": 46.45, "volume": 1028808.0}, {"date": "2025-10-23", "close": 46.19, "volume": 859576.0}, {"date": "2025-10-24", "close": 46.37, "volume": 1064331.0}, {"date": "2025-10-27", "close": 46.48, "volume": 708075.0}, {"date": "2025-10-28", "close": 45.39, "volume": 1406847.0}, {"date": "2025-10-29", "close": 44.41, "volume": 1605614.0}, {"date": "2025-10-30", "close": 44.46, "volume": 1374995.0}, {"date": "2025-10-31", "close": 44.14, "volume": 1495856.0}, {"date": "2025-11-03", "close": 44.13, "volume": 1269678.0}, {"date": "2025-11-04", "close": 44.29, "volume": 1316176.0}, {"date": "2025-11-05", "close": 44.05, "volume": 1043879.0}, {"date": "2025-11-06", "close": 44.08, "volume": 926564.0}, {"date": "2025-11-07", "close": 44.32, "volume": 1034175.0}, {"date": "2025-11-10", "close": 44.68, "volume": 714186.0}, {"date": "2025-11-11", "close": 45.38, "volume": 1304023.0}, {"date": "2025-11-12", "close": 45.63, "volume": 1174191.0}, {"date": "2025-11-13", "close": 44.97, "volume": 984182.0}, {"date": "2025-11-14", "close": 44.76, "volume": 1300125.0}, {"date": "2025-11-17", "close": 44.59, "volume": 980652.0}, {"date": "2025-11-18", "close": 44.14, "volume": 1453969.0}, {"date": "2025-11-19", "close": 44.08, "volume": 1219760.0}, {"date": "2025-11-20", "close": 44.13, "volume": 696776.0}, {"date": "2025-11-21", "close": 44.3, "volume": 6029267.0}, {"date": "2025-11-24", "close": 44.75, "volume": 2172796.0}, {"date": "2025-11-25", "close": 44.85, "volume": 1356465.0}, {"date": "2025-11-26", "close": 45.5, "volume": 1700030.0}, {"date": "2025-11-28", "close": 45.78, "volume": 636851.0}, {"date": "2025-12-01", "close": 44.86, "volume": 1586941.0}, {"date": "2025-12-02", "close": 44.42, "volume": 2461745.0}, {"date": "2025-12-03", "close": 44.25, "volume": 1724671.0}, {"date": "2025-12-04", "close": 43.49, "volume": 1184814.0}, {"date": "2025-12-05", "close": 43.38, "volume": 794821.0}, {"date": "2025-12-08", "close": 42.88, "volume": 1109682.0}, {"date": "2025-12-09", "close": 43.07, "volume": 1497694.0}, {"date": "2025-12-10", "close": 42.89, "volume": 957898.0}, {"date": "2025-12-11", "close": 42.62, "volume": 1262911.0}, {"date": "2025-12-12", "close": 43.05, "volume": 2109364.0}, {"date": "2025-12-15", "close": 43.2, "volume": 977169.0}, {"date": "2025-12-16", "close": 43.07, "volume": 1482729.0}, {"date": "2025-12-17", "close": 43.07, "volume": 1321942.0}, {"date": "2025-12-18", "close": 43.27, "volume": 1233204.0}, {"date": "2025-12-19", "close": 42.5, "volume": 2198687.0}, {"date": "2025-12-22", "close": 43.03, "volume": 1401711.0}, {"date": "2025-12-23", "close": 42.98, "volume": 1490946.0}, {"date": "2025-12-24", "close": 42.99, "volume": 622485.0}, {"date": "2025-12-26", "close": 42.78, "volume": 785487.0}, {"date": "2025-12-29", "close": 42.9, "volume": 1158301.0}, {"date": "2025-12-30", "close": 43.03, "volume": 915728.0}, {"date": "2025-12-31", "close": 42.7, "volume": 1394038.0}, {"date": "2026-01-02", "close": 42.88, "volume": 2236127.0}, {"date": "2026-01-05", "close": 42.18, "volume": 1529163.0}, {"date": "2026-01-06", "close": 42.59, "volume": 1718734.0}, {"date": "2026-01-07", "close": 42.16, "volume": 910828.0}, {"date": "2026-01-08", "close": 42.71, "volume": 1363028.0}, {"date": "2026-01-09", "close": 42.83, "volume": 1125515.0}, {"date": "2026-01-12", "close": 42.49, "volume": 1270644.0}, {"date": "2026-01-13", "close": 42.97, "volume": 1153060.0}, {"date": "2026-01-14", "close": 43.48, "volume": 961394.0}, {"date": "2026-01-15", "close": 43.72, "volume": 1303869.0}, {"date": "2026-01-16", "close": 43.64, "volume": 1524189.0}, {"date": "2026-01-20", "close": 43.7, "volume": 1281423.0}, {"date": "2026-01-21", "close": 43.7, "volume": 1280623.0}, {"date": "2026-01-22", "close": 43.18, "volume": 1746068.0}, {"date": "2026-01-23", "close": 42.69, "volume": 3089015.0}, {"date": "2026-01-26", "close": 43.27, "volume": 1723457.0}, {"date": "2026-01-27", "close": 43.86, "volume": 2547862.0}, {"date": "2026-01-28", "close": 43.51, "volume": 1226733.0}, {"date": "2026-01-29", "close": 43.48, "volume": 1355115.0}, {"date": "2026-01-30", "close": 43.68, "volume": 1898480.0}, {"date": "2026-02-02", "close": 43.08, "volume": 1719012.0}, {"date": "2026-02-03", "close": 43.31, "volume": 2265226.0}, {"date": "2026-02-04", "close": 43.65, "volume": 1329890.0}, {"date": "2026-02-05", "close": 43.98, "volume": 1512288.0}, {"date": "2026-02-06", "close": 43.96, "volume": 1546781.0}, {"date": "2026-02-09", "close": 44.3, "volume": 1572508.0}, {"date": "2026-02-10", "close": 45.04, "volume": 1328131.0}, {"date": "2026-02-11", "close": 45.24, "volume": 1644148.0}, {"date": "2026-02-12", "close": 46.14, "volume": 1779634.0}, {"date": "2026-02-13", "close": 46.98, "volume": 1661955.0}, {"date": "2026-02-17", "close": 46.9, "volume": 2245891.0}, {"date": "2026-02-18", "close": 46.49, "volume": 2417504.0}, {"date": "2026-02-19", "close": 46.73, "volume": 1540473.0}, {"date": "2026-02-20", "close": 47.35, "volume": 1452371.0}, {"date": "2026-02-23", "close": 48.13, "volume": 1328292.0}, {"date": "2026-02-24", "close": 48.39, "volume": 1605758.0}, {"date": "2026-02-25", "close": 48.41, "volume": 1077806.0}, {"date": "2026-02-26", "close": 48.58, "volume": 1428876.0}, {"date": "2026-02-27", "close": 49.14, "volume": 1634772.0}, {"date": "2026-03-02", "close": 49.25, "volume": 1529432.0}, {"date": "2026-03-03", "close": 48.82, "volume": 1562311.0}, {"date": "2026-03-04", "close": 48.89, "volume": 1441427.0}, {"date": "2026-03-05", "close": 48.26, "volume": 1787715.0}, {"date": "2026-03-06", "close": 48.2, "volume": 1641509.0}, {"date": "2026-03-09", "close": 47.93, "volume": 1471236.0}, {"date": "2026-03-10", "close": 47.59, "volume": 1318756.0}, {"date": "2026-03-11", "close": 47.08, "volume": 2949709.0}, {"date": "2026-03-12", "close": 47.86, "volume": 2357675.0}, {"date": "2026-03-13", "close": 48.35, "volume": 1284742.0}, {"date": "2026-03-16", "close": 48.39, "volume": 1754772.0}, {"date": "2026-03-17", "close": 48.2, "volume": 1052503.0}, {"date": "2026-03-18", "close": 47.78, "volume": 1302730.0}, {"date": "2026-03-19", "close": 47.37, "volume": 1409872.0}, {"date": "2026-03-20", "close": 46.14, "volume": 5020105.0}, {"date": "2026-03-23", "close": 46.65, "volume": 2252330.0}, {"date": "2026-03-24", "close": 47.02, "volume": 1819940.0}, {"date": "2026-03-25", "close": 47.36, "volume": 1365042.0}, {"date": "2026-03-26", "close": 47.67, "volume": 1295714.0}, {"date": "2026-03-27", "close": 47.54, "volume": 1557047.0}, {"date": "2026-03-30", "close": 47.89, "volume": 2060950.0}, {"date": "2026-03-31", "close": 47.96, "volume": 2165156.0}, {"date": "2026-04-01", "close": 48.26, "volume": 2957326.0}, {"date": "2026-04-02", "close": 48.76, "volume": 1747497.0}, {"date": "2026-04-06", "close": 48.61, "volume": 1533331.0}, {"date": "2026-04-07", "close": 49.01, "volume": 1307480.0}, {"date": "2026-04-08", "close": 49.32, "volume": 1476720.0}, {"date": "2026-04-09", "close": 49.86, "volume": 1355404.0}, {"date": "2026-04-10", "close": 49.45, "volume": 1061424.0}, {"date": "2026-04-13", "close": 48.6, "volume": 979527.0}, {"date": "2026-04-14", "close": 48.84, "volume": 1661653.0}, {"date": "2026-04-15", "close": 48.55, "volume": 1396376.0}, {"date": "2026-04-16", "close": 48.62, "volume": 1432614.0}, {"date": "2026-04-17", "close": 48.16, "volume": 1387955.0}, {"date": "2026-04-20", "close": 47.3, "volume": 1197228.0}, {"date": "2026-04-21", "close": 46.5, "volume": 1108331.0}, {"date": "2026-04-22", "close": 46.04, "volume": 1737760.0}, {"date": "2026-04-23", "close": 47.53, "volume": 1492292.0}, {"date": "2026-04-24", "close": 47.1, "volume": 1586841.0}, {"date": "2026-04-27", "close": 47.59, "volume": 1361380.0}, {"date": "2026-04-28", "close": 47.59, "volume": 1962750.0}, {"date": "2026-04-29", "close": 47.34, "volume": 2361250.0}, {"date": "2026-04-30", "close": 48.8, "volume": 2358946.0}, {"date": "2026-05-01", "close": 48.18, "volume": 2017910.0}, {"date": "2026-05-04", "close": 47.84, "volume": 1244806.0}, {"date": "2026-05-05", "close": 47.84, "volume": 1408489.0}, {"date": "2026-05-06", "close": 47.73, "volume": 2025023.0}, {"date": "2026-05-07", "close": 47.33, "volume": 1599889.0}, {"date": "2026-05-08", "close": 47.35, "volume": 1150769.0}, {"date": "2026-05-11", "close": 47.4, "volume": 1402735.0}, {"date": "2026-05-12", "close": 47.64, "volume": 1920580.0}, {"date": "2026-05-13", "close": 47.34, "volume": 1575755.0}, {"date": "2026-05-14", "close": 47.51, "volume": 1077104.0}, {"date": "2026-05-15", "close": 46.27, "volume": 1038817.0}, {"date": "2026-05-18", "close": 47.31, "volume": 1545221.0}, {"date": "2026-05-19", "close": 48.05, "volume": 1238781.0}, {"date": "2026-05-20", "close": 47.9, "volume": 1366776.0}, {"date": "2026-05-21", "close": 48.1, "volume": 1183050.0}, {"date": "2026-05-22", "close": 48.54, "volume": 1042891.0}, {"date": "2026-05-26", "close": 48.41, "volume": 1096799.0}, {"date": "2026-05-27", "close": 48.18, "volume": 1133267.0}, {"date": "2026-05-28", "close": 47.38, "volume": 1052636.0}, {"date": "2026-05-29", "close": 47.23, "volume": 1896165.0}, {"date": "2026-06-01", "close": 45.66, "volume": 1371488.0}, {"date": "2026-06-02", "close": 46.61, "volume": 1307649.0}, {"date": "2026-06-03", "close": 46.4, "volume": 2909204.0}, {"date": "2026-06-04", "close": 46.97, "volume": 1205843.0}, {"date": "2026-06-05", "close": 47.8, "volume": 1051007.0}, {"date": "2026-06-08", "close": 46.62, "volume": 1856555.0}, {"date": "2026-06-09", "close": 47.4, "volume": 1713797.0}, {"date": "2026-06-10", "close": 47.64, "volume": 1049198.0}, {"date": "2026-06-11", "close": 47.32, "volume": 1229470.0}, {"date": "2026-06-12", "close": 47.8, "volume": 950649.0}, {"date": "2026-06-15", "close": 47.93, "volume": 697949.0}, {"date": "2026-06-16", "close": 47.87, "volume": 1173680.0}, {"date": "2026-06-17", "close": 47.34, "volume": 1533798.0}, {"date": "2026-06-18", "close": 47.3, "volume": 2073156.0}, {"date": "2026-06-22", "close": 47.69, "volume": 1193922.0}, {"date": "2026-06-23", "close": 48.37, "volume": 1276912.0}, {"date": "2026-06-24", "close": 48.6, "volume": 1263832.0}, {"date": "2026-06-25", "close": 48.95, "volume": 1590776.0}, {"date": "2026-06-26", "close": 49.58, "volume": 1901282.0}, {"date": "2026-06-29", "close": 49.22, "volume": 1324212.0}, {"date": "2026-06-30", "close": 48.66, "volume": 2368214.0}, {"date": "2026-07-01", "close": 48.28, "volume": 1445802.0}, {"date": "2026-07-02", "close": 49.44, "volume": 1352522.0}, {"date": "2026-07-06", "close": 48.26, "volume": 1041482.0}, {"date": "2026-07-07", "close": 49.04, "volume": 1195070.0}, {"date": "2026-07-08", "close": 48.51, "volume": 1046647.0}, {"date": "2026-07-09", "close": 48.29, "volume": 1595173.0}, {"date": "2026-07-10", "close": 48.65, "volume": 1343662.0}, {"date": "2026-07-13", "close": 48.99, "volume": 1423531.0}, {"date": "2026-07-14", "close": 49.5, "volume": 2000957.0}, {"date": "2026-07-15", "close": 48.75, "volume": 1165752.0}, {"date": "2026-07-16", "close": 49.32, "volume": 1129552.0}, {"date": "2026-07-17", "close": 48.7, "volume": 1020333.0}, {"date": "2026-07-20", "close": 48.56, "volume": 1415640.0}, {"date": "2026-07-21", "close": 48.33, "volume": 1098898.0}, {"date": "2026-07-22", "close": 49.3, "volume": 1209790.0}, {"date": "2026-07-23", "close": 49.61, "volume": 1226778.0}, {"date": "2026-07-24", "close": 49.95, "volume": 1242926.0}, {"date": "2026-07-27", "close": 49.28, "volume": 1199571.0}, {"date": "2026-07-28", "close": 49.3, "volume": 1872941.0}, {"date": "2026-07-29", "close": 47.79, "volume": 2161000.0}, {"date": "2026-07-30", "close": 47.26, "volume": 1819086.0}, {"date": "2026-07-31", "close": 47.35, "volume": 1424751.0}, {"date": "2026-08-03", "close": 47.37, "volume": 1536671.0}, {"date": "2026-08-04", "close": 47.38, "volume": 1471644.0}, {"date": "2026-08-05", "close": 47.02, "volume": 1290460.0}, {"date": "2026-08-06", "close": 46.79, "volume": 1139720.0}, {"date": "2026-08-07", "close": 47.02, "volume": 1084025.0}, {"date": "2026-08-10", "close": 46.18, "volume": 1188594.0}, {"date": "2026-08-11", "close": 46.32, "volume": 2316087.0}, {"date": "2026-08-12", "close": 46.9, "volume": 1249605.0}, {"date": "2026-08-13", "close": 47.02, "volume": 1135323.0}, {"date": "2026-08-14", "close": 47.5, "volume": 985581.0}], "refreshing": true}